Rivaldi_Prediction/data/featuSGD/US9113631090_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
536,2000-02-04,18.9375,20.25,18.9375,20.25,163200.0,-0.016233766233766267,1.0,5.25,51.03448275862069,62.52349190073383,1.1448916416755779,0.27516355443929896,-1.2360853160481753,-2.51407361503491,24.573960248640674,1.3125,1.4043903460995821,-0.453125,-2.6821481959077396,1.7758981959077396,-1.567636597953868,0.661386597953868,2.9333674656,30.0,-21.831937410891427,1.1145115979538693,2,1.25,0.15625,0.53125,-1.0625,-5.125,4,-0.20792079207920788,8.0,19.25,1.8571428571428572,19.3125,1.25,19.75,-0.20792079207920788
537,2000-02-07,18.5,19.1875,18.125,19.0,111900.0,-0.02310231023102305,1.4285714285714286,0.38095238095238093,47.2972972972973,59.27633169705188,1.29752815321379,0.7978726967454683,-0.7985853160481753,-2.07657361503491,24.219297364209087,1.0625,1.3259722567983125,-0.9187499999999993,-3.0838514926982583,1.2463514926982597,-2.001300746349127,0.16380074634912845,3.231032766976,17.647058823529413,-29.626337178426922,1.0825507463491288,2,1.5625,0.59375,0.96875,-0.625,-4.75,0,-0.21621621621621623,1.0,18.9375,8.0,19.25,1.8571428571428572,19.3125,-0.21621621621621623
538,2000-02-08,17.6875,18.9375,17.6875,18.75,174100.0,-0.04391891891891897,-1.3529411764705883,2.125,31.578947368421055,53.91344126684199,1.8981214273983795,1.6870223675858682,0.013914683951824713,-1.26407361503491,23.718535372068096,1.25,1.1293242442438896,-1.7250000000000014,-3.9102526049334543,0.46025260493345144,-2.817626302466728,-0.632373697533275,3.8271708009574397,0.0,-40.65893219669378,1.0926263024667255,2,2.15625,1.40625,1.78125,0.1875,-3.3125,1,-0.21201413427561833,1.4285714285714286,18.5,1.0,18.9375,8.0,19.25,-0.21201413427561833
539,2000-02-09,17.0625,18.0,16.75,17.75,568100.0,-0.035335689045936425,1.105263157894737,0.6470588235294118,31.578947368421055,49.84254050071479,2.086025759063766,2.374705704864411,0.6389146839518247,-0.6390736150349099,22.937480479835656,1.25,0.8032636950318022,-2.3125,-4.634803189780172,0.009803189780171806,-3.473651594890086,-1.151348405109914,4.145997136880844,8.928571428571429,-29.11841225154791,1.1611515948900868,2,1.4375,2.03125,2.40625,0.8125,-3.3125,2,-0.1501831501831502,-1.3529411764705883,17.6875,1.4285714285714286,18.5,1.0,18.9375,-0.1501831501831502
540,2000-02-10,16.875,17.625,16.5,16.9375,365300.0,-0.01098901098901095,-1.7692307692307692,0.09090909090909091,26.5625,46.433220854982096,1.9384907743388275,2.6228439544737867,0.8264146839518247,-0.4515736150349099,22.153090743869665,1.125,0.4636321534594501,-2.453125,-4.9402216348440575,0.03397163484405752,-3.6966733174220288,-1.2095766825779712,3.8876474231927602,10.0,-24.336437644010005,1.2435483174220292,2,1.5,2.28125,2.59375,1.0,-2.75,3,-0.13703703703703707,1.105263157894737,17.0625,-1.3529411764705883,17.6875,1.4285714285714286,18.5,-0.13703703703703707
541,2000-02-11,16.3125,17.0,15.875,16.8125,372900.0,-0.033333333333333326,1.5714285714285714,8.0,19.531250000000014,42.19622267979962,2.2912319669661194,3.1707002267583206,1.3889146839518247,0.11092638496509011,21.481914548820725,1.125,-0.05577037885234404,-2.9031249999999993,-5.7179924246616025,-0.08825757533839607,-4.310558712330803,-1.495691287669196,3.9386297324096304,13.20754716981132,-15.60049924682157,1.4074337123308025,2,1.75,2.78125,3.15625,1.5625,-1.4375,4,-0.11111111111111116,-1.7692307692307692,16.875,1.105263157894737,17.0625,-1.3529411764705883,17.6875,-0.11111111111111116
542,2000-02-14,15.75,16.75,15.5,16.5625,473800.0,-0.03448275862068961,1.105263157894737,1.625,20.325203252032523,37.72744329812826,2.597831686648302,3.6859021083929804,1.9514146839518247,0.6734263849650901,20.8642684900263,1.25,-0.4404766475165083,-3.3156250000000007,-6.526798697132854,-0.10445130286714566,-4.921211848566429,-1.7100381514335723,3.8884715698722836,7.2727272727272725,-19.475057960724026,1.6055868485664275,2,2.125,3.15625,3.71875,2.125,-0.9375,0,-0.12301587301587302,1.5714285714285714,16.3125,-1.7692307692307692,16.875,1.105263157894737,17.0625,-0.12301587301587302
543,2000-02-15,17.25,17.5,15.75,15.9375,455000.0,0.09523809523809534,-1.0740740740740742,-1.6153846153846154,25.75757575757575,34.168039738724694,0.788871397050702,2.158754784327627,0.4514146839518247,-0.8265736150349099,20.00352086169155,1.75,-0.6248866327760538,-1.7281249999999986,-5.040600173690478,1.5843501736904813,-3.3843625868452385,-0.07188741315475866,1.7263161186927185,70.0,45.76742327639346,1.6562375868452401,2,0.625,1.65625,2.21875,0.625,-2.4375,1,-0.2028985507246377,1.105263157894737,15.75,1.5714285714285714,16.3125,-1.7692307692307692,16.875,-0.2028985507246377
544,2000-02-16,16.9375,17.4375,16.8125,17.375,133000.0,-0.018115942028985477,1.2222222222222223,-0.3333333333333333,27.868852459016395,31.28167291793164,0.8147259132755948,2.2883099064406096,0.7639146839518247,-0.5140736150349099,19.09625736196364,0.625,-0.8324651354972588,-1.8500000000000014,-5.171926755426892,1.4719267554268889,-3.5109633777134484,-0.1890366222865545,1.4826055397018827,67.64705882352942,42.623648247896625,1.6609633777134456,2,0.9375,1.96875,2.53125,0.9375,-1.8125,2,-0.1512915129151291,-1.0740740740740742,17.25,1.105263157894737,15.75,1.5714285714285714,16.3125,-0.1512915129151291
545,2000-02-17,16.8125,17.0,16.6875,16.75,148700.0,-0.0073800738007380184,-2.3333333333333335,-0.14285714285714285,32.07547169811322,29.175116133430812,0.6231345916047104,2.2687410982613088,0.8889146839518247,-0.3890736150349099,18.173631029819248,0.3125,-1.1511020606858153,-1.8093749999999993,-5.180468011488298,1.5617180114882974,-3.4949215057441485,-0.12382849425585007,1.1403886533495822,65.625,38.2718908656493,1.6855465057441485,2,0.53125,2.09375,2.65625,1.0625,-1.625,3,-0.18215613382899631,1.2222222222222223,16.9375,-1.0740740740740742,17.25,1.105263157894737,15.75,-0.18215613382899631
546,2000-02-18,16.375,16.875,16.0,16.75,251600.0,-0.026022304832713727,1.8,-6.0,30.35714285714286,27.29287675119143,0.736353522861485,2.499676125224603,1.3264146839518247,0.04842638496509011,17.38123252993115,0.875,-1.4472637669288773,-2.0343750000000007,-5.409612564738374,1.3408625647383712,-3.7219937823691858,-0.34675621763081566,1.1854264688136489,43.75,14.567995683985295,1.687618782369186,2,0.84375,2.53125,3.09375,1.5,-1.4375,4,-0.13740458015267176,-2.3333333333333335,16.8125,1.2222222222222223,16.9375,-1.0740740740740742,17.25,-0.13740458015267176
547,2000-02-22,16.0625,16.375,15.0,15.0,707000.0,-0.01908396946564883,-1.588235294117647,-2.8333333333333335,22.429906542056074,26.276316659373098,0.7450867762431628,2.538697917585509,1.6389146839518247,0.3609263849650901,16.780567841627203,1.375,-1.7224557522516903,-2.0906249999999993,-5.354128072257101,1.1728780722571024,-3.72237653612855,-0.45887346387144845,1.1682582338034635,42.5,13.559999511041184,1.6317515361285504,2,0.4375,2.59375,3.40625,1.8125,-1.3125,1,-0.07392996108949412,1.8,16.375,-2.3333333333333335,16.8125,1.2222222222222223,16.9375,-0.07392996108949412
548,2000-02-23,16.375,16.375,15.625,15.8125,227400.0,0.01945525291828787,1.6666666666666667,0.5294117647058824,27.619047619047635,25.836327798331606,0.2534863366371951,2.0196329913864552,1.3264146839518247,0.04842638496509011,16.147442487186296,0.75,-1.9611327866175152,-1.5812500000000007,-4.770484564164747,1.607984564164747,-3.1758672820823755,0.013367282082374032,0.5,56.41025641025641,25.641142189807827,1.5946172820823736,2,-0.0625,2.28125,3.09375,1.5,-0.625,2,-0.09541984732824427,-1.588235294117647,16.0625,1.8,16.375,-2.3333333333333335,16.8125,-0.09541984732824427
549,2000-02-24,16.5625,16.625,16.0,16.125,345100.0,0.011450381679389388,1.2222222222222223,0.7777777777777778,29.90654205607477,26.20788802678436,-0.013854299941076675,1.5420110825479192,1.1389146839518247,-0.1390736150349099,15.396299308273257,0.625,-2.1415350787913603,-1.1593750000000007,-3.999256333232438,1.6805063332324366,-2.579315666616221,0.2605656666162197,-1.5625,78.125,47.327526866452814,1.4199406666162189,2,-0.3125,2.09375,2.90625,1.3125,0.6875,3,-0.10566037735849054,1.6666666666666667,16.375,-1.588235294117647,16.0625,1.8,16.375,-0.10566037735849054
550,2000-02-25,16.4375,16.8125,16.1875,16.8125,252700.0,-0.007547169811320753,2.3333333333333335,-0.8571428571428571,30.769230769230774,27.456552556698888,0.04756156099113795,1.4354154403062829,1.2639146839518247,-0.014073615034909892,14.541238801494918,0.625,-2.1184910003049957,-1.0906249999999993,-3.706201757871142,1.5249517578711451,-2.3984133789355724,0.2171633789355738,-1.4049999999999994,76.66666666666667,43.877676516956456,1.307788378935572,2,-0.1875,2.21875,3.03125,1.4375,-0.0625,4,-0.07984790874524716,1.2222222222222223,16.5625,1.6666666666666667,16.375,-1.588235294117647,16.0625,-0.07984790874524716
551,2000-02-28,15.875,16.4375,15.1875,16.4375,334000.0,-0.034220532319391594,3.4444444444444446,1.5,30.188679245283026,28.55249433372672,0.6051095492806553,1.830898199011326,1.8264146839518247,0.5484263849650901,13.880759017047833,1.25,-2.0670028330424373,-1.4875000000000007,-4.080062743492874,1.1050627434928728,-2.7837813717464392,-0.19121862825356217,-0.7713000000000001,48.275862068965516,13.010893973201227,1.296281371746437,2,0.375,2.625,3.59375,2.0,0.0625,0,-0.04330708661417326,2.3333333333333335,16.4375,1.2222222222222223,16.5625,1.6666666666666667,16.375,-0.04330708661417326
552,2000-02-29,15.625,16.375,15.375,15.75,514300.0,-0.015748031496062964,-2.2,0.2222222222222222,32.98969072164948,29.35606266306825,0.9337024048320046,1.9028001430190287,2.0764146839518247,0.7984263849650901,13.184586084342465,1.0,-1.966896894409004,-1.5625,-4.12648384509237,1.0014838450923715,-2.8444919225461867,-0.2805080774538151,-0.45294799999999924,26.923076923076923,-12.273807272453379,1.2819919225461855,2,0.59375,2.875,3.84375,2.25,0.0625,1,-0.04400000000000004,3.4444444444444446,15.875,2.3333333333333335,16.4375,1.2222222222222223,16.5625,-0.04400000000000004
553,2000-03-01,15.5,16.0,15.25,15.5625,225600.0,-0.008000000000000007,-1.6666666666666667,0.5,35.95505617977528,30.25452974315257,0.876536612589156,1.7845713777358547,2.2014146839518247,0.9234263849650901,12.593092814086015,0.75,-1.7549877723149585,-1.4750000000000014,-3.8416404125057078,0.8916404125057049,-2.6583202062528564,-0.29167979374714825,-0.3125,19.230769230769234,-22.811912132257582,1.1833202062528534,3,0.5,3.0,3.96875,2.375,-0.25,2,-0.048387096774193505,-2.2,15.625,3.4444444444444446,15.875,2.3333333333333335,16.4375,-0.048387096774193505
554,2000-03-02,15.0,15.1875,14.75,15.125,606600.0,-0.032258064516129004,2.5,2.0,34.04255319148936,30.47309435352769,1.1988741669276521,2.05003041367479,2.7014146839518247,1.42342638496509,12.086801180002526,0.75,-1.523572408260577,-1.7593749999999986,-4.0123974582476585,0.4936474582476631,-2.8858862291238303,-0.6328637708761686,1.8125,12.121212121212121,-32.57119506725006,1.1265112291238306,3,0.8125,3.375,4.46875,2.875,0.0,3,0.050000000000000044,-1.6666666666666667,15.5,-2.2,15.625,3.4444444444444446,15.875,0.050000000000000044
555,2000-03-03,14.9375,15.0,14.25,15.0,309300.0,-0.004166666666666652,23.0,0.5,37.2093023255814,31.234445405576416,1.0811273490741655,1.8686921421391745,2.7639146839518247,1.48592638496509,12.245732247943383,0.75,-1.438800268242744,-1.6062499999999993,-3.673419753424618,0.4609197534246192,-2.6398348767123068,-0.57266512328769,1.8337499999999984,31.428571428571427,-16.534025380871153,1.0335848767123093,3,0.59375,3.1875,4.53125,2.9375,-0.375,4,0.15481171548117145,2.5,15.0,-1.6666666666666667,15.5,-2.2,15.625,0.15481171548117145
556,2000-03-06,15.0,15.0,14.75,14.9375,296800.0,0.004184100418409997,7.0,-1.0,42.30769230769231,33.44308826842489,0.897448440656051,1.5769295819392752,2.7014146839518247,1.42342638496509,11.950859258891402,0.25,-1.3737573000917465,-1.3468750000000007,-3.192243936868131,0.4984939368681278,-2.269559468434064,-0.42419053156593556,1.6703999999999972,35.294117647058826,-17.079535149102213,0.9226844684340644,3,0.53125,2.25,4.46875,2.875,-0.5,0,0.09166666666666656,23.0,14.9375,2.5,15.0,-1.6666666666666667,15.5,0.09166666666666656
557,2000-03-07,14.5,15.0,14.4375,15.0,408600.0,-0.033333333333333326,1.25,-8.0,14.516129032258064,31.98720842544827,1.2879400006118331,1.8571095740384713,3.2014146839518247,1.92342638496509,12.42846477344957,0.5625,-1.380875468041264,-1.6468750000000014,-3.3728734715184814,0.07912347151847676,-2.5098742357592414,-0.7838757642407614,2.0735839999999968,14.285714285714285,-34.377053752075945,0.8629992357592392,3,1.03125,2.75,4.96875,3.375,-0.4375,1,0.09913793103448265,7.0,15.0,23.0,14.9375,2.5,15.0,0.09913793103448265
558,2000-03-08,13.9375,14.5625,13.75,14.25,569000.0,-0.03879310344827591,-1.3636363636363635,0.625,13.63636363636364,30.17941082325814,1.6408749503748012,2.239062160177337,3.7639146839518247,2.48592638496509,13.440667362227057,0.8125,-1.3540362436885935,-2.0218749999999996,-3.8546338314370345,-0.18911616856296654,-2.938254415718518,-1.105495584281483,2.543140639999997,13.043478260869565,-31.8457072925587,0.9163794157185166,3,1.34375,3.0625,5.53125,3.9375,0.9375,2,0.12556053811659185,1.25,14.5,7.0,15.0,23.0,14.9375,0.12556053811659185
559,2000-03-09,14.5,14.625,13.875,13.9375,260600.0,0.04035874439461873,-1.1818181818181819,-1.8,24.657534246575338,29.50033343185199,0.8437740014829451,1.5544398126790995,3.2014146839518247,1.92342638496509,15.204708133193733,0.75,-1.2363277966917092,-1.3312500000000007,-3.1972811809884014,0.5347811809884,-2.264265590494201,-0.39823440950580036,1.816802201599998,60.0,17.001192369740153,0.9330155904942004,3,0.59375,2.5,4.96875,3.375,-0.125,3,0.051724137931034475,-1.3636363636363635,13.9375,1.25,14.5,7.0,15.0,0.051724137931034475
560,2000-03-10,14.5625,15.0,14.5,14.625,230500.0,0.004310344827586299,-4.333333333333333,-0.1111111111111111,28.358208955223873,29.29694784406764,0.544606259283583,1.3805939855671223,3.1389146839518247,1.86092638496509,16.78215936932809,0.5,-1.1905390413185888,-1.1531249999999993,-3.03336985737473,0.7271198573747313,-2.0932474286873664,-0.213002571312634,1.6002940695039989,65.0,21.183441379832843,0.9401224286873656,3,0.5,2.4375,4.90625,3.3125,0.25,4,0.030042918454935563,-1.1818181818181819,14.5,-1.3636363636363635,13.9375,1.25,14.5,0.030042918454935563
561,2000-03-13,14.5,14.9375,14.375,14.4375,90600.0,-0.0042918454935622075,-5.0,-1.0,30.158730158730165,28.982396670409933,0.437565775625643,1.3706159521731482,3.2014146839518247,1.92342638496509,18.028632862969694,0.5625,-1.18408558793163,-1.125,-3.058091333916501,0.808091333916499,-2.0915456669582504,-0.1584543330417496,1.5180264253337583,60.0,15.355263721500577,0.9665456669582497,3,0.375,2.5,4.96875,3.375,0.25,0,0.004310344827586299,-4.333333333333333,14.5625,-1.1818181818181819,14.5,-1.3636363636363635,13.9375,0.004310344827586299
562,2000-03-14,13.8125,14.5,13.8125,14.5,199900.0,-0.04741379310344829,1.0,-11.0,20.28985507246378,27.241818769597543,0.939749533740839,2.0084975993481784,3.8889146839518247,2.61092638496509,19.214248092406038,0.6875,-1.2081711505441,-1.7156249999999993,-3.809819277294384,0.3785692772943854,-2.7627221386471916,-0.668527861352807,2.069444839813732,5.0,-36.580272399484954,1.047097138647192,3,0.65625,2.65625,5.65625,4.0625,0.6875,1,0.04977375565610864,-5.0,14.5,-4.333333333333333,14.5625,-1.1818181818181819,14.5,0.04977375565610864
563,2000-03-15,13.75,13.875,13.4375,13.875,403700.0,-0.004524886877828038,6.0,0.18181818181818182,16.417910447761187,25.283525131405526,0.8134494526595546,1.8923645026476787,3.9514146839518247,2.67342638496509,21.145730435350256,0.4375,-1.1949865194940692,-1.6031250000000004,-3.676322933399643,0.47007293339964207,-2.6397239666998225,-0.5665260333001783,2.004028149424908,20.0,-16.25710875335467,1.0365989666998212,3,0.46875,2.4375,5.71875,4.125,0.875,2,0.022727272727272707,1.0,13.8125,-5.0,14.5,-4.333333333333333,14.5625,0.022727272727272707
564,2000-03-16,14.375,14.75,13.75,13.875,611200.0,0.045454545454545414,-1.6666666666666667,-4.0,28.0,24.26026931745204,0.10110174507906144,1.1231286052708835,3.3264925664867775,2.04842638496509,22.786980603202473,1.0,-1.1907390491366687,-0.8499999999999996,-2.8253414095316387,1.1253414095316394,-1.83767070476582,0.137670704765819,1.193705897470915,60.0,27.66248187270545,0.9876707047658194,3,-0.15625,1.34375,5.09375,3.5,-0.5,3,0.034782608695652195,6.0,13.75,1.0,13.8125,-5.0,14.5,0.034782608695652195
565,2000-03-17,13.75,14.875,13.6875,14.375,459000.0,-0.04347826086956519,-2.1666666666666665,-1.25,27.631578947368425,22.62959005519383,0.6033937336248769,1.5883663144828226,3.946324370253869,2.67342638496509,24.367695452161275,1.1875,-1.2315409728971716,-1.3218750000000004,-3.253381008410596,0.6096310084105951,-2.287628004205299,-0.3561219957947017,1.648209425673242,20.833333333333336,-9.096148205330156,0.9657530042052977,3,0.46875,1.78125,5.046875,4.125,0.375,4,0.045454545454545414,-1.6666666666666667,14.375,6.0,13.75,1.0,13.8125,0.045454545454545414
566,2000-03-20,14.125,14.5,13.9375,14.0,444300.0,0.027272727272727337,-3.5,-0.2,34.61538461538461,24.86284067554123,0.10194259604021738,1.092154464738993,3.5401840987434205,2.29842638496509,25.51785019492835,0.75,-1.2134258909188258,-0.8343749999999996,-2.70752101322001,1.0387710132200105,-1.7709480066100056,0.10219800661000633,1.1163526716193832,47.82608695652174,16.792734530340653,0.9365730066100054,3,0.09375,1.34375,4.640625,3.75,-0.375,0,0.04867256637168138,-2.1666666666666665,13.75,-1.6666666666666667,14.375,6.0,13.75,0.04867256637168138
567,2000-03-21,14.875,15.3125,14.4375,14.625,599300.0,0.053097345132743445,-1.8,2.0,44.31818181818182,28.271931584632135,-0.6585200395072341,0.2620646452592421,2.7489830172013043,1.54842638496509,25.718925237575995,1.1875,-1.2066444126249998,-0.025000000000000355,-1.8247624112204441,1.7747624112204416,-0.9248812056102214,0.8748812056102206,-1.4375,76.66666666666667,42.31697382079409,0.8998812056102212,3,-0.5,0.59375,3.703125,3.0,-1.0625,1,-0.008403361344537785,-3.5,14.125,-2.1666666666666665,13.75,-1.6666666666666667,14.375,-0.008403361344537785
568,2000-03-22,14.8125,15.0625,14.5,15.0,136300.0,-0.004201680672268893,2.6,-0.75,48.148148148148145,30.881999795918002,-0.5127720030348737,0.2123936378949196,2.772735943287273,1.61092638496509,25.93086662538252,0.5625,-1.2485745191688302,-0.009375000000000355,-1.6698060434341784,1.6510560434341777,-0.8395905217170903,0.8208405217170895,-1.3375000000000004,69.23076923076923,30.744572412879705,0.8302155217170893,3,-0.4375,0.65625,3.578125,3.0625,-1.3125,2,-0.021097046413502074,-1.8,14.875,-3.5,14.125,-2.1666666666666665,13.75,-0.021097046413502074
569,2000-03-23,14.8125,14.8125,14.1875,14.6875,195600.0,0.0,9.0,-0.6666666666666666,48.75,33.14775435644868,-0.5182854354274582,0.078595463818397,2.733189988645762,1.61092638496509,26.492666312315794,0.625,-1.1297188640217115,0.078125,-1.3665083308235104,1.5227583308235104,-0.6441916654117552,0.8004416654117552,-1.3007500000000007,69.23076923076923,28.618681950978825,0.7223166654117554,3,-0.4375,0.625,3.578125,3.0625,-0.8125,3,-0.012658227848101222,2.6,14.8125,-1.8,14.875,-3.5,14.125,-0.012658227848101222
570,2000-03-24,15.125,15.6875,14.75,14.75,341000.0,0.021097046413502074,-4.0,3.0,51.19047619047619,35.484615026642686,-0.8298738655374347,-0.35550217060493416,2.383959959389614,1.29842638496509,26.92326059426282,0.9375,-0.9373652248150925,0.4562500000000007,-0.7645268234331333,1.6770268234331347,-0.15413841171656628,1.0666384117165677,-1.577235,67.85714285714286,25.474691064559202,0.6103884117165673,3,-0.5625,0.09375,3.265625,2.75,-1.5625,4,-0.0826446280991735,9.0,14.8125,2.6,14.8125,-1.8,14.875,-0.0826446280991735
571,2000-03-27,15.1875,15.5625,15.125,15.125,233900.0,0.004132231404958775,-13.0,0.16666666666666666,57.14285714285714,39.57939303446417,-0.8768012882468188,-0.4976643163125143,2.260520451133665,1.23592638496509,26.687219891342735,0.4375,-0.8191875257180072,0.5531249999999996,-0.5584728009390574,1.6647228009390567,-0.002673900469527979,1.1089239004695273,-1.5541456,66.66666666666666,19.873824745054556,0.5557989004695285,3,-0.625,-0.03125,2.9375,2.6875,-1.9375,0,-0.06995884773662553,-4.0,15.125,9.0,14.8125,2.6,14.8125,-0.06995884773662553
572,2000-03-28,14.9375,15.5,14.5625,15.375,125700.0,-0.016460905349794275,1.7272727272727273,-7.0,61.11111111111111,44.545304219280816,-0.503372990756267,-0.31812119271370953,2.4393748701805436,1.48592638496509,26.627707070837037,0.9375,-0.7381113216193729,0.33750000000000036,-0.6839798346670847,1.3589798346670854,-0.17323991733354127,0.848239917333542,-1.2219797759999995,50.0,-1.0180430628627661,0.5107399173335423,3,-0.25,0.1875,3.125,2.9375,-1.5625,1,-0.07949790794979084,-13.0,15.1875,-4.0,15.125,9.0,14.8125,-0.07949790794979084
573,2000-03-29,14.75,15.0,14.125,15.0,186900.0,-0.012552301255230103,6.0,0.5714285714285714,53.03030303030303,47.326449000425605,-0.1778035116515202,-0.19994134864262136,2.5440241748122467,1.67342638496509,26.616555934801934,0.875,-0.6692686983447409,0.1875,-0.7461543934003121,1.121154393400312,-0.27932719670015516,0.6543271967001552,-0.9556005849599991,40.0,-9.473675403690613,0.46682719670015593,3,-0.0625,0.375,2.828125,3.125,-1.3125,2,-0.06355932203389836,1.7272727272727273,14.9375,-13.0,15.1875,-4.0,15.125,-0.06355932203389836
574,2000-03-30,15.75,16.0,14.5625,14.625,314500.0,0.06779661016949157,-1.3,-4.5,61.7283950617284,51.11498412424338,-1.075330837625403,-1.202526445794712,1.4146690030282514,0.6734263849650901,25.893870900538978,1.4375,-0.45346653323458597,1.1500000000000004,0.09058109274350556,2.209418907256495,0.6202905463717521,1.6797094536282486,-1.8798765615615984,86.66666666666667,37.53943299212497,0.5297094536282478,3,-0.78125,-0.625,1.734375,2.125,-1.9375,3,-0.1428571428571429,6.0,14.75,1.7272727272727273,14.9375,-13.0,15.1875,-0.1428571428571429
575,2000-03-31,17.25,17.3125,15.625,15.75,475900.0,0.09523809523809534,1.0769230769230769,1.3333333333333333,71.15384615384616,55.174813184072434,-2.264814293498393,-2.656602224601329,-0.17977436043907602,-0.8265736150349099,25.088378186485606,1.6875,-0.16127170461114737,2.5343750000000007,0.9467610380731166,4.121988961926887,1.7405680190365587,3.3281819809634428,-3.252083967867902,98.0392156862745,48.2099967663987,0.7938069809634426,3,-1.53125,-1.875,0.203125,0.625,-3.25,4,-0.18840579710144922,-1.3,15.75,6.0,14.75,1.7272727272727273,14.9375,-0.18840579710144922
576,2000-04-03,16.375,17.1875,16.1875,17.0,215500.0,-0.050724637681159424,1.0,-0.4166666666666667,69.1588785046729,57.93489059368255,-1.1589651726514134,-1.7637366446190654,0.5725485215312105,0.04842638496509011,24.239355645266137,1.0625,0.03601962833941741,1.5906249999999993,-0.15959820005190295,3.3408482000519015,0.7155133999740482,2.4657366000259504,-2.11191725043847,70.58823529411765,14.465134539931071,0.8751116000259509,4,-0.65625,-1.0,1.078125,1.5,-2.4375,0,-0.1717557251908397,1.0769230769230769,17.25,-1.3,15.75,6.0,14.75,-0.1717557251908397
577,2000-04-04,15.9375,16.625,15.0,16.5,287000.0,-0.026717557251908386,3.0,0.9,65.48672566371681,59.86139920652353,-0.6201110978757711,-1.2785741074972048,0.8616244482372863,0.4859263849650901,22.85584059400151,1.625,0.29145460867395556,1.0812500000000007,-0.7365620886036623,2.899062088603662,0.17234395569816918,1.9901560443018322,-1.4304638704033916,56.86274509803921,-3.671484623984533,0.9089060443018308,4,-0.21875,-0.5625,1.4375,1.9375,-2.0625,1,-0.1686274509803921,1.0,16.375,1.0769230769230769,17.25,-1.3,15.75,-0.1686274509803921
578,2000-04-05,15.6875,16.1875,15.6875,15.75,97300.0,-0.015686274509803977,-15.0,0.1111111111111111,59.81308411214953,61.09063077454014,-0.2603144529624224,-0.9388833401771493,0.9854433511980574,0.7359263849650901,20.981816465371782,0.5,0.4930876115830163,0.7437500000000004,-1.0562408625498847,2.5437408625498854,-0.15624543127494306,1.6437454312749438,-0.9560267607711204,40.909090909090914,-18.879229525106858,0.8999954312749429,4,0.03125,-0.3125,1.671875,2.1875,-1.75,2,-0.14741035856573703,3.0,15.9375,1.0,16.375,1.0769230769230769,17.25,-0.14741035856573703
579,2000-04-06,15.25,15.8125,15.125,15.6875,235500.0,-0.027888446215139417,1.0,7.0,61.53846153846154,62.24040692431629,0.2746541057533207,-0.4662174945293138,1.2588538340258566,1.17342638496509,19.255211233118274,0.6875,0.5855726226090763,0.2687500000000007,-1.5235489500403432,2.061048950040343,-0.6273994750201712,1.1648994750201727,-0.31204461990943066,10.81081081081081,-51.678291347751255,0.8961494750201713,4,0.46875,0.125,2.0,2.625,-1.0625,3,-0.11885245901639341,-15.0,15.6875,3.0,15.9375,1.0,16.375,-0.11885245901639341
580,2000-04-07,15.0,15.375,14.875,15.3125,545500.0,-0.016393442622950838,1.2857142857142858,0.7142857142857143,56.86274509803922,62.209283363780955,0.5644121453206523,-0.19158310905702436,1.3686991756598488,1.42342638496509,17.995616225390936,0.5,0.655962689306266,-0.0031250000000007105,-1.784551007001408,1.7783010070014065,-0.8938380035007043,0.8875880035007029,2.3125,5.405405405405405,-56.503782180277156,0.8907130035007036,4,0.71875,0.375,2.09375,2.875,-0.4375,4,-0.07916666666666672,1.0,15.25,-15.0,15.6875,3.0,15.9375,-0.07916666666666672
581,2000-04-10,14.5625,14.9375,14.5625,14.9375,265000.0,-0.029166666666666674,1.0,1.2,47.422680412371136,60.688346619476526,1.0101618158379448,0.2643949806676673,1.6943387048636076,1.86092638496509,16.671819136338588,0.4375,0.71730852389401,-0.44374999999999964,-2.2216756837230385,1.3341756837230374,-1.3327128418615182,0.4452128418615189,2.7012500000000017,0.0,-57.56217340759354,0.8889628418615187,4,1.15625,0.8125,2.265625,3.3125,0.3125,0,-0.03862660944206009,1.2857142857142858,15.0,1.0,15.25,-15.0,15.6875,-0.03862660944206009
582,2000-04-11,14.5,14.875,14.25,14.6875,139700.0,-0.0042918454935622075,1.2222222222222223,0.5,47.422680412371136,60.06527743970632,1.122074155276806,0.4016335806219935,1.6439605280876606,1.92342638496509,14.9937248437567,0.625,0.7412048643714222,-0.5406250000000004,-2.246494800516942,1.165244800516943,-1.393559900258472,0.3123099002584713,2.655700000000003,12.903225806451612,-41.3991056385979,0.8529349002584715,4,1.28125,0.875,1.890625,3.375,0.0625,1,-0.03879310344827591,1.0,14.5625,1.2857142857142858,15.0,1.0,15.25,-0.03879310344827591
583,2000-04-12,14.0625,14.6875,14.0,14.6875,389400.0,-0.030172413793103425,1.2,3.3333333333333335,44.23076923076923,58.12109679182196,1.6224103347006675,0.9104235788384116,1.9410225589203094,2.36092638496509,13.061943558073368,0.6875,0.7143990758938692,-0.9937500000000004,-2.6549856688225617,0.6674856688225628,-1.824367834411282,-0.1631321655887188,2.9188580000000037,3.4482758620689653,-46.94298568959843,0.8306178344112813,4,1.59375,1.3125,2.328125,3.8125,0.375,2,-0.013333333333333308,1.2222222222222223,14.5,1.0,14.5625,1.2857142857142858,15.0,-0.013333333333333308
584,2000-04-13,14.875,15.25,14.25,14.5,570000.0,0.057777777777777706,-1.2857142857142858,-0.6,48.21428571428571,55.572256742981914,0.7517984865323619,0.14472297362843634,1.008734474523557,1.54842638496509,11.94127542636225,1.1875,0.706327699005735,-0.2062500000000007,-1.8391256519517256,1.4266256519517242,-1.0226878259758632,0.6101878259758617,1.8678493600000046,63.63636363636363,14.816012513799734,0.816437825975862,4,0.71875,0.5,1.265625,3.0,-0.8125,3,-0.06302521008403361,1.2,14.0625,1.2222222222222223,14.5,1.0,14.5625,-0.06302521008403361
585,2000-04-14,14.375,14.6875,13.8125,14.25,299000.0,-0.03361344537815125,1.3333333333333333,0.3333333333333333,44.537815126050425,52.836583034246075,0.8952357648171194,0.7314489578889987,1.3826814457040086,2.04842638496509,11.03730324169836,1.0625,0.7498432642529291,-0.7375000000000007,-2.284781146840597,0.809781146840594,-1.511140573420299,0.03614057342029753,2.1484214112000046,39.130434782608695,-7.125449470651638,0.7736405734202975,4,0.84375,1.0,1.671875,3.5,0.6875,4,-0.013043478260869601,-1.2857142857142858,14.875,1.2,14.0625,1.2222222222222223,14.5,-0.013043478260869601
586,2000-04-17,14.8125,14.8125,14.0625,14.5,249000.0,0.0304347826086957,3.8,2.5,49.18032786885246,51.02476105703892,0.2377931662233852,0.3669071138339035,0.8316876150625596,1.61092638496509,10.036115682070545,0.75,0.6699117506976364,-0.33437499999999964,-1.8185430949981551,1.1497930949981559,-1.0764590474990765,0.4077090474990772,1.4398292700800042,69.56521739130434,22.800489938402677,0.7420840474990774,4,0.1875,0.5625,1.21875,3.0625,1.25,0,-0.016877637130801704,1.3333333333333333,14.375,-1.2857142857142858,14.875,1.2,14.0625,-0.016877637130801704
587,2000-04-18,14.75,15.0,14.375,14.5,277900.0,-0.00421940928270037,-1.5,0.8,50.0,49.93441837791121,0.12754452711978637,0.4422359371156084,0.7917316225118398,1.67342638496509,9.879087790138273,0.625,0.3626618452860324,-0.390625,-1.8806549140409103,1.0994049140409121,-1.1356399570204552,0.35438995702045517,1.2583463430720023,65.21739130434783,16.87005859040444,0.7450149570204561,4,0.0625,0.625,1.1875,3.125,1.9375,1,0.008474576271186418,3.8,14.8125,1.3333333333333333,14.375,-1.2857142857142858,14.875,0.008474576271186418
588,2000-04-19,14.5,14.75,14.375,14.75,185200.0,-0.016949152542372836,2.0,-1.0,40.74074074074074,47.62356051149778,0.2138743960077747,0.703703050504938,0.9604514983927643,1.92342638496509,9.713573915804407,0.375,0.10269500564669087,-0.625,-2.13592512615352,0.8859251261535199,-1.38046256307676,0.13046256307675996,1.2887617087648024,47.82608695652174,4.147194127128799,0.7554625630767601,4,0.09375,0.875,0.96875,3.375,2.1875,2,0.004310344827586299,-1.5,14.75,3.8,14.8125,1.3333333333333333,14.375,0.004310344827586299
589,2000-04-20,14.625,14.75,14.3125,14.5,168800.0,0.008620689655172376,1.3333333333333333,-0.5,25.581395348837205,44.14785498380867,-0.010175279500350243,0.5944115763544318,0.7740967657971005,1.79842638496509,9.278580407808192,0.4375,-0.11695397820512277,-0.49062499999999964,-2.012004978662006,1.0307549786620083,-1.2513149893310036,0.2700649893310043,0.9661355378883218,68.42105263157895,30.312252590435293,0.7606899893310036,4,-0.09375,0.875,0.578125,3.25,1.8125,3,-0.012820512820512775,2.0,14.5,-1.5,14.75,3.8,14.8125,-0.012820512820512775
590,2000-04-24,13.875,14.875,13.875,14.875,115100.0,-0.05128205128205132,1.0,-8.0,26.19047619047619,41.7887211813759,0.6296788315134538,1.313296541219028,1.4588065762054523,2.54842638496509,9.948238106415848,1.0,-0.29803059599215587,-1.1781249999999996,-2.7974343678933913,0.441184367893392,-1.9877796839466946,-0.3684703160533047,1.5382719840994898,0.0,-32.59584970959999,0.8096546839466956,4,0.65625,1.625,1.09375,4.0,2.375,0,0.013513513513513598,1.3333333333333333,14.625,2.0,14.5,-1.5,14.75,0.013513513513513598
591,2000-04-25,14.125,14.125,13.75,14.125,118500.0,0.018018018018018056,1.0,-0.0,32.09876543209876,40.08606396134563,0.3476524559805476,1.0325550063651328,1.1632090968011077,2.29842638496509,10.694630992637725,0.375,-0.4659753416129657,-0.875,-2.5446792947654195,0.7946792947654195,-1.7098396473827098,-0.04016035261729023,1.1281947856895407,30.0,0.4541792553911215,0.8348396473827094,4,0.375,1.40625,0.75,3.75,1.9375,1,0.0663716814159292,1.0,13.875,1.3333333333333333,14.625,2.0,14.5,0.0663716814159292
592,2000-04-26,13.75,14.0625,13.5625,14.0625,163100.0,-0.026548672566371723,2.2,-100.0,31.325301204819283,38.65212306957341,0.6761849655170558,1.3850407560128417,1.5054477940026878,2.67342638496509,11.000341689084998,0.5625,-0.5969554898740643,-1.1906250000000007,-2.9516219328106033,0.5703719328106018,-2.071123466405302,-0.31012653359469944,1.3228114114067964,14.285714285714285,-13.251726520582018,0.8804984664053008,4,0.65625,1.6875,1.09375,4.125,2.3125,2,0.1681818181818182,1.0,14.125,1.0,13.875,1.3333333333333333,14.625,0.1681818181818182
593,2000-04-27,13.8125,13.875,13.375,13.75,429600.0,0.00454545454545463,4.333333333333333,-0.2,35.06493506493507,37.191084108534454,0.6420070064607177,1.3161859713887765,1.3618803979223966,2.61092638496509,10.991736635301432,0.5,-0.6272259841628696,-1.0812500000000007,-2.9121345288260727,0.7496345288260695,-1.9966922644130367,-0.1658077355869647,1.0488678138098457,29.166666666666668,-0.4664802088210571,0.9154422644130352,4,0.375,1.53125,1.109375,4.0625,2.1875,3,0.20814479638009042,2.2,13.75,1.0,14.125,1.0,13.875,0.20814479638009042
594,2000-04-28,13.5,13.9375,13.4375,13.9375,130400.0,-0.022624434389140302,1.2857142857142858,-7.0,34.61538461538461,36.088591829571584,0.8257927350912624,1.5299185119769465,1.598084640789402,2.92342638496509,12.025056668589526,0.5,-0.6643500653956664,-1.28125,-3.1663107277667066,0.6038107277667066,-2.2237803638833533,-0.3387196361166467,1.1235489636002711,8.333333333333332,-23.35798919098929,0.9425303638833534,4,0.6875,1.84375,1.421875,4.375,2.875,4,0.23611111111111116,4.333333333333333,13.8125,2.2,13.75,1.0,14.125,0.23611111111111116
595,2000-05-01,14.0,14.75,13.5625,13.625,163300.0,0.03703703703703698,-3.75,-0.8571428571428571,44.30379746835443,35.546755118405144,0.29838312686488067,0.8157779492138442,1.0300556142434942,2.42342638496509,11.936453968721569,1.25,-0.6305106188809493,-0.6187500000000004,-2.131252718570824,0.8937527185708252,-1.3750013592854131,0.1375013592854124,-0.625,45.45454545454545,9.351536105232043,0.7562513592854124,5,0.1875,1.34375,0.90625,3.875,3.0,0,0.1741071428571428,1.2857142857142858,13.5,4.333333333333333,13.8125,2.2,13.75,0.1741071428571428
596,2000-05-02,13.5625,14.125,13.0,14.0,3514400.0,-0.03125,2.272727272727273,-1.1666666666666667,41.1764705882353,34.566362961542396,0.6033752031129787,1.0875270555303693,1.4071442787962862,2.86092638496509,12.044822855036152,1.125,-0.7020171523380512,-0.9156250000000004,-2.253506155724242,0.42225615572424147,-1.5845655778621204,-0.24668442213788033,1.1875,32.142857142857146,-6.609953009909077,0.6689405778621205,5,0.375,1.59375,1.328125,4.3125,3.5,1,0.1981566820276497,-3.75,14.0,1.2857142857142858,13.5,4.333333333333333,13.8125,0.1981566820276497
597,2000-05-03,13.25,13.5625,13.0,13.5625,133600.0,-0.02304147465437789,2.6,0.7142857142857143,42.168674698795186,34.725022290215115,0.760722135837888,1.2525835366291176,1.6644304655200237,3.17342638496509,12.982956940396907,0.5625,-0.7149805242856591,-1.09375,-2.351946809138475,0.1644468091384752,-1.7228484045692376,-0.4646515954307624,1.5,14.285714285714285,-27.73769450644511,0.6290984045692377,5,0.6875,1.90625,1.609375,4.625,4.375,2,0.21226415094339623,2.272727272727273,13.5625,-3.75,14.0,1.2857142857142858,13.5,0.21226415094339623
598,2000-05-04,13.375,13.625,13.3125,13.4375,177900.0,0.009433962264151052,-2.3333333333333335,0.2,33.33333333333333,35.586348732936905,0.513342208048627,0.9965474436132773,1.474456423599726,3.04842638496509,13.941196614160706,0.375,-0.8072886123805674,-0.8531250000000004,-2.0125223877111793,0.3062723877111786,-1.432823693855589,-0.27342630614441177,1.3399999999999999,21.428571428571427,-17.12312676169668,0.5796986938555891,5,0.5625,1.78125,1.53125,4.5,4.6875,3,0.2009345794392523,2.6,13.25,2.272727272727273,13.5625,-3.75,14.0,0.2009345794392523
599,2000-05-05,13.4375,13.5,13.3125,13.5,194100.0,0.004672897196261738,5.0,1.0,38.46153846153846,36.949800096388266,0.29578595214030834,0.8340599025550564,1.3403244029408565,2.98592638496509,14.47193899241173,0.1875,-0.9116150694218721,-0.6999999999999993,-1.8051613361619623,0.4051613361619637,-1.2525806680809808,-0.1474193319190178,1.2431999999999999,25.0,-12.921709306388664,0.5525806680809812,5,0.4375,1.71875,1.46875,4.4375,5.625,4,0.19069767441860463,-2.3333333333333335,13.375,2.6,13.25,2.272727272727273,13.5625,0.19069767441860463
600,2000-05-08,13.8125,13.9375,13.3125,13.3125,72200.0,0.027906976744185963,-1.5,-8.0,37.5,37.549937270599514,-0.09947262017163183,0.38528779820062553,0.9006027580911162,2.61092638496509,14.60651669833627,0.625,-0.9185667236654425,-0.265625,-1.3010779583459087,0.7698279583459087,-0.7833514791729534,0.25210147917295345,0.8345859999999998,72.22222222222221,36.720938031893326,0.5177264791729542,5,0.0625,1.34375,1.234375,4.0625,5.875,0,0.18552036199095023,5.0,13.4375,-2.3333333333333335,13.375,2.6,13.25,0.18552036199095023
601,2000-05-09,14.0,14.3125,13.6875,13.6875,173900.0,0.013574660633484115,-3.0,0.625,40.90909090909091,38.61480279329636,-0.34259619760100257,0.16178057831050552,0.6673592901290633,2.42342638496509,14.319940199344408,0.625,-0.8489299260229437,-0.05000000000000071,-1.0603087073812905,0.960308707381289,-0.5551543536906465,0.45515435369064505,0.6141442799999997,76.19047619047619,42.61197537421121,0.5051543536906449,5,-0.125,1.09375,1.546875,3.875,4.1875,1,0.2142857142857142,-1.5,13.8125,5.0,13.4375,-2.3333333333333335,13.375,0.2142857142857142
602,2000-05-10,13.9375,14.0,13.875,13.9375,163600.0,-0.004464285714285698,1.0,0.0,42.857142857142854,39.48060365909723,-0.28016460837262613,0.18970506117723396,0.690505915764529,2.48592638496509,13.76839442509128,0.125,-0.7314885815254257,-0.08437499999999964,-1.0730235658928713,0.904273565892872,-0.5786992829464364,0.40994928294643707,0.6443613943999988,62.5,29.454557704406383,0.4943242829464359,5,-0.0625,0.875,1.609375,3.9375,4.375,2,0.22421524663677128,-3.0,14.0,-1.5,13.8125,5.0,13.4375,0.22421524663677128
603,2000-05-11,13.875,14.375,13.875,13.9375,220900.0,-0.004484304932735439,-15.0,-100.0,40.322580645161295,40.114736551294634,-0.2322949392704441,0.25026922997973244,0.7161446447474482,2.54842638496509,13.158508355581668,0.5,-0.6748453693997405,-0.1374999999999993,-1.1280806378079102,0.8530806378079117,-0.6327903189039539,0.3577903189039553,0.6752241665119989,52.94117647058824,23.363790298008116,0.4952903189039553,5,0.0,0.71875,1.671875,3.84375,4.9375,3,0.2702702702702702,1.0,13.9375,-3.0,14.0,-1.5,13.8125,0.2702702702702702
604,2000-05-12,13.9375,14.0,13.6875,13.875,48100.0,0.0045045045045044585,2.3333333333333335,-1.0,50.98039215686275,40.85658040557333,-0.2527930877699518,0.12008998203104504,0.6328685901835573,2.48592638496509,13.039456614530105,0.3125,-0.5790119579623383,-0.02812499999999929,-0.9317680289025283,0.8755180289025297,-0.4799465144512638,0.4236965144512652,0.5817196831817597,58.82352941176471,24.451225712854594,0.45182151445126495,5,-0.25,0.46875,1.609375,3.78125,5.125,4,0.2959641255605381,-15.0,13.875,1.0,13.9375,-3.0,14.0,0.2959641255605381
605,2000-05-15,14.1875,14.25,13.8125,13.8125,53800.0,0.017937219730941756,-1.3333333333333333,6.0,50.98039215686275,41.94590502430972,-0.5290326296859327,-0.15249582285658114,0.36658407029208107,2.23592638496509,12.667373025837286,0.4375,-0.5092505242922343,0.2312499999999993,-0.6582908336533926,1.1207908336533912,-0.21352041682669665,0.6760204168266952,0.30133528951812494,72.72727272727273,36.24034443713501,0.44477041682669566,5,-0.5,0.0,1.359375,3.53125,4.9375,0,0.3436123348017621,2.3333333333333335,13.9375,-15.0,13.875,1.0,13.9375,0.3436123348017621
606,2000-05-16,14.5625,14.9375,14.125,14.1875,164800.0,0.026431718061673992,-2.25,1.0,62.745098039215684,44.23217428435644,-0.8350831236197553,-0.5767560940410164,-0.022693538428152138,1.86092638496509,12.698514116034765,0.8125,-0.3976408120839281,0.6187500000000004,-0.22602885614485047,1.4635288561448512,0.19636057192757583,1.0411394280724249,-1.5625,70.0,29.436385179599505,0.4223894280724253,5,-0.4375,-0.4375,0.984375,3.15625,3.9375,1,0.351931330472103,-1.3333333333333333,14.1875,2.3333333333333335,13.9375,-15.0,13.875,0.351931330472103
607,2000-05-17,14.875,15.25,14.5625,14.6875,428900.0,0.02145922746781115,-2.142857142857143,0.5,65.45454545454545,47.80119785338002,-0.9977613330303399,-0.9269357276176855,-0.3300152826586604,1.54842638496509,13.058209162781633,0.6875,-0.36891704920670243,0.9250000000000007,0.053673123153131996,1.7963268768468694,0.48933656157656635,1.360663438423435,-1.8362499999999997,76.0,32.59045991827853,0.43566343842343425,5,-0.59375,-0.75,0.671875,2.84375,3.625,2,0.2226890756302522,-2.25,14.5625,-1.3333333333333333,14.1875,2.3333333333333335,13.9375,0.2226890756302522
608,2000-05-18,14.5625,15.0,14.4375,15.0,238000.0,-0.021008403361344574,1.5714285714285714,-2.3333333333333335,65.45454545454545,50.80042085260301,-0.5577537943851603,-0.6424521624671211,0.0022722908426544564,1.86092638496509,13.368274314638454,0.5625,-0.28730227314861523,0.609375,-0.27066219269485714,1.4894121926948571,0.16935640365257143,1.0493935963474286,-1.4352999999999998,56.00000000000001,7.81674069212891,0.4400185963474283,5,-0.28125,-0.4375,1.015625,2.28125,3.8125,3,0.257510729613734,-2.142857142857143,14.875,-2.25,14.5625,-1.3333333333333333,14.1875,0.257510729613734
609,2000-05-19,14.4375,14.9375,14.125,14.625,126600.0,-0.008583690987124415,1.0,0.42857142857142855,57.14285714285714,52.982960535142695,-0.3084200384766831,-0.5609812264001199,0.12788149970498353,1.98592638496509,13.46531080476645,0.8125,-0.18468999258566576,0.49375000000000036,-0.35974513611288295,1.3472451361128837,0.0670024319435587,0.920497568056442,-1.2253880000000006,43.47826086956522,-4.841545390117979,0.4267475680564418,5,0.03125,-0.3125,1.078125,2.40625,3.5625,4,0.303030303030303,1.5714285714285714,14.5625,-2.142857142857143,14.875,-2.25,14.5625,0.303030303030303
610,2000-05-22,14.0625,14.625,13.875,14.5,193500.0,-0.025974025974025983,1.1818181818181819,2.3333333333333335,58.33333333333334,54.91898747116963,0.11820202130318869,-0.18046657688207013,0.49713086630222136,2.36092638496509,13.020885839637858,0.75,-0.04801411738399253,0.109375,-0.7450590616978019,0.9638090616978019,-0.31784203084890095,0.536592030848901,-0.7688724800000006,13.636363636363635,-35.21245113159288,0.4272170308489006,5,0.40625,0.0625,1.421875,2.78125,4.375,0,0.3555555555555556,1.0,14.4375,1.5714285714285714,14.5625,-2.142857142857143,14.875,0.3555555555555556
611,2000-05-23,15.0625,15.5,14.1875,14.1875,494900.0,0.07111111111111112,-2.0,-2.0,74.57627118644068,58.44333506331383,-0.7992860659763927,-1.1664339270775699,-0.49510337526604786,1.36092638496509,12.77971672596715,1.4375,0.08437346575005478,1.0625,0.07574561793410695,2.049254382065893,0.5691228089670535,1.5558771910329465,-1.6906175808000015,73.07692307692307,19.03587318649693,0.4933771910329467,5,-0.46875,-0.8125,0.234375,1.78125,3.375,1,0.26970954356846466,1.1818181818181819,14.0625,1.0,14.4375,1.5714285714285714,14.5625,0.26970954356846466
612,2000-05-24,16.0625,16.375,15.1875,15.3125,644600.0,0.06639004149377592,-1.375,0.8571428571428571,79.45205479452055,62.79105441324264,-1.6384565088595036,-2.0915386000285423,-1.453393845593446,0.3609263849650901,12.627374148623375,1.3125,0.22927901007131268,1.9468750000000004,0.6053108353419461,3.2884391646580546,1.276092917670974,2.6176570823290266,-2.5629305259520017,87.5,28.12194640269879,0.6707820823290269,5,-1.03125,-1.375,-0.875,0.78125,1.0625,2,0.15175097276264582,-2.0,15.0625,1.1818181818181819,14.0625,1.0,14.4375,0.15175097276264582
613,2000-05-25,16.6875,16.9375,16.25,16.375,363800.0,0.03891050583657596,-1.4444444444444444,0.4166666666666667,81.70731707317073,66.2051571817213,-2.0367323069895793,-2.624675694786964,-2.026546931098702,-0.2640736150349099,12.444528809213153,0.875,0.3732383000315309,2.4281249999999996,0.6714296312974533,4.184820368702546,1.5497773156487273,3.306472684351272,-2.9578960838758412,91.83673469387756,26.94888976196698,0.878347684351273,5,-1.3125,-1.71875,-1.59375,0.15625,1.9375,3,0.10861423220973787,-1.375,16.0625,-2.0,15.0625,1.1818181818181819,14.0625,0.10861423220973787
614,2000-05-26,16.6875,16.875,16.375,16.625,613600.0,0.0,1.2857142857142858,0.2,80.26315789473685,69.45879781926287,-1.7943130992308571,-2.501906227178937,-1.9937797462283982,-0.26376070214555725,12.345507423648657,0.5,0.524980227617446,2.2687500000000007,0.24418864399953577,4.293311356000466,1.2564693219997682,3.281030678000233,-2.637106475488258,91.83673469387756,26.725083954114794,1.012280678000233,5,-1.28125,-1.71875,-1.703125,-0.375,1.125,4,0.101123595505618,-1.4444444444444444,16.6875,-1.375,16.0625,-2.0,15.0625,0.101123595505618
615,2000-05-30,16.4375,16.9375,16.4375,16.6875,252600.0,-0.014981273408239737,-3.0,-4.0,75.32467532467533,70.85652862875838,-1.3316205341552916,-2.1712530587069274,-1.693093294144024,-0.01390040351156685,13.386567441112312,0.5,0.7033536284781654,1.8968749999999996,-0.3070669677859783,4.100816967785978,0.7949040161070098,2.9988459838929895,-2.0983958279394326,81.81818181818183,17.35990816191601,1.1019709838929894,5,-1.03125,-1.46875,-1.421875,-0.25,0.9375,1,0.09505703422053235,1.2857142857142858,16.6875,-1.4444444444444444,16.6875,-1.375,16.0625,0.09505703422053235
616,2000-05-31,16.25,16.75,16.0,16.3125,314500.0,-0.011406844106463865,-1.6666666666666667,0.25,73.41772151898735,71.74132596925193,-0.9829424121003818,-1.867854818350482,-1.4681297840120724,0.15739897156634086,13.659890952989006,0.75,0.8387039991637995,1.5749999999999993,-0.7042686961992004,3.854268696199197,0.43536565190039944,2.714634348099599,-1.6510562451454902,60.71428571428571,-3.8268035290013813,1.1396343480995992,5,-0.84375,-1.28125,-1.234375,-0.53125,1.75,2,0.13461538461538458,-3.0,16.4375,1.2857142857142858,16.6875,-1.4444444444444444,16.6875,0.13461538461538458
617,2000-06-01,16.0625,16.5625,16.0,16.125,203200.0,-0.011538461538461497,-5.0,1.0,71.60493827160494,72.4247029489252,-0.6808832512604841,-1.5376836893573689,-1.2687510646632774,0.31846205019098406,13.947985207077075,0.5625,0.965580449001811,1.2468749999999993,-1.0091385282115652,3.502888528211562,0.11886823589421702,2.3748817641057816,-1.2297006206309415,6.666666666666667,-56.890387728527735,1.1280067641057816,6,-0.65625,-1.09375,-1.046875,-0.53125,2.125,3,0.14785992217898825,-1.6666666666666667,16.25,-3.0,16.4375,1.2857142857142858,16.6875,0.14785992217898825
618,2000-06-02,16.0625,16.5625,16.0,16.25,436400.0,0.0,-2.6,3.0,71.25,73.99216326638552,-0.49811414864185544,-1.3976793059991302,-1.2546125617853363,0.29375262955866077,14.339301038150696,0.5625,1.0297140385753654,1.1125000000000007,-1.1019858022622202,3.3269858022622216,0.0052570988688920295,2.219742901131111,-1.0192305585678483,6.666666666666667,-55.11432945089222,1.10724290113111,6,-0.65625,-1.09375,-1.140625,-0.59375,1.9375,4,0.06614785992217898,-5.0,16.0625,-1.6666666666666667,16.25,-3.0,16.4375,0.06614785992217898
619,2000-06-05,16.0,16.375,15.875,15.875,173500.0,-0.0038910505836575737,-7.0,-0.6666666666666666,68.83116883116884,75.15858943281168,-0.21307183831613585,-1.1946082048615665,-1.1784088090664397,0.3309289195568219,14.676539178690456,0.5,1.0614841633448542,0.921875,-1.2194612005262258,3.0632112005262275,-0.14879310026311288,1.9925431002631129,-0.7673075027110627,11.76470588235294,-46.622736157858945,1.0706681002631138,6,-0.4375,-1.03125,-1.234375,-0.5625,2.6875,0,0.1640625,-2.6,16.0625,-5.0,16.0625,-1.6666666666666667,16.25,0.1640625
620,2000-06-06,16.375,16.75,16.0,16.0,176100.0,0.0234375,-3.0,3.0,68.83116883116884,74.52024472667037,-0.25205327958912704,-1.4417059327179587,-1.5451393322325337,-0.06747127504461403,15.794723594485443,0.75,1.1348802939206628,1.1687499999999993,-0.9603482153311305,3.297848215331129,0.10420089233443619,2.233299107665564,-0.9718267524399558,57.14285714285714,0.21505892692204753,1.0645491076655644,6,-0.3125,-1.40625,-1.609375,-0.9375,3.0,1,0.08778625954198471,-7.0,16.0,-2.6,16.0625,-5.0,16.0625,0.08778625954198471
621,2000-06-07,17.0,17.0,16.1875,16.4375,374300.0,0.03816793893129766,1.8888888888888888,1.5,70.73170731707317,73.55131722917623,-0.640692017781376,-1.9293483919305316,-2.1564516721632057,-0.724450050075216,17.55746256563085,0.8125,1.286421279344303,1.6437500000000007,-0.5492787275819886,3.83677872758199,0.5472356362090061,2.7402643637909954,-1.4433940771959595,100.0,43.605780712125295,1.0965143637909942,6,-0.5625,-2.0,-2.234375,-1.59375,2.6875,2,0.022058823529411686,-3.0,16.375,-7.0,16.0,-2.6,16.0625,0.022058823529411686
622,2000-06-08,17.0625,17.1875,16.5625,16.5625,443000.0,0.003676470588235281,-1.5,0.8888888888888888,75.64102564102564,72.87728484782677,-0.6106399100386248,-1.8400685858939418,-2.1961960664590876,-0.8218838858804034,19.477591297036845,0.625,1.4849351547002847,1.5500000000000007,-0.6626282300039463,3.762628230003946,0.44368588499802897,2.6563141150019742,-1.3326867879324436,90.47619047619048,32.626273942859555,1.1063141150019729,6,-0.53125,-1.96875,-2.515625,-1.90625,2.625,3,0.05494505494505497,1.8888888888888888,17.0,-3.0,16.375,-7.0,16.0,0.05494505494505497
623,2000-06-09,17.625,17.75,17.0625,17.0625,438200.0,0.03296703296703307,-1.4444444444444444,1.125,80.0,72.8480450817449,-1.1467650521273498,-2.2211002558584862,-2.7228903801089235,-1.420393254008026,21.19145764986765,0.6875,1.5604210673121415,1.9250000000000007,-0.3383376611590485,4.18833766115905,0.7933311694204761,3.0566688305795253,-1.691110637621902,93.33333333333333,32.27481197609815,1.1316688305795242,6,-0.8125,-2.09375,-3.078125,-2.46875,1.625,4,0.03191489361702127,-1.5,17.0625,1.8888888888888888,17.0,-3.0,16.375,0.03191489361702127
624,2000-06-12,18.0625,18.125,17.5625,17.5625,370600.0,0.024822695035461084,-1.25,0.8888888888888888,87.20930232558139,74.16855919295668,-1.5295593598173305,-2.4598375832278485,-3.1510005909460546,-1.9196666654602197,23.3670905147186,0.5625,1.5275807026381685,2.15625,-0.18140655259590943,4.493906552595908,0.9874217237020453,3.3250782762979547,-1.8380329356023992,97.05882352941177,28.76237812396252,1.168828276297954,6,-1.0625,-2.34375,-3.515625,-2.90625,0.9375,0,-0.0034602076124568004,-1.4444444444444444,17.625,-1.5,17.0625,1.8888888888888888,17.0,-0.0034602076124568004
625,2000-06-13,19.0625,19.125,18.0625,18.0625,472900.0,0.05536332179930792,-1.125,2.0,87.20930232558139,75.70095706035602,-2.3669555507101165,-3.2421135470133464,-4.17815399895089,-2.966272793618767,25.567037665014375,1.0625,1.4408816319328004,2.9125000000000014,0.326034722525975,5.498965277474026,1.6192673612629882,4.205732638737015,-2.495937007193966,97.87234042553192,28.933864117815574,1.2932326387370126,6,-1.5625,-2.84375,-4.546875,-3.90625,0.75,1,-0.01967213114754096,-1.25,18.0625,-1.4444444444444444,17.625,-1.5,17.0625,-0.01967213114754096
626,2000-06-14,19.6875,19.75,19.0625,19.0625,347600.0,0.032786885245901676,-1.2,0.625,86.25,77.3281861412888,-2.7413497660558583,-3.650645468504308,-4.795396515839792,-3.6427013062466784,27.191152158714132,0.6875,1.3961737085352937,3.28125,0.3628138199813371,6.199686180018665,1.8220319099906668,4.7404680900093314,-2.609249605755174,98.0392156862745,30.149536112282476,1.4592180900093321,6,-1.875,-2.96875,-5.171875,-4.53125,-0.125,2,-0.015873015873015928,-1.125,19.0625,-1.25,18.0625,-1.4444444444444444,17.625,-0.015873015873015928
627,2000-06-15,18.1875,19.9375,17.875,19.5625,539500.0,-0.07619047619047614,-1.0625,-2.2,62.76595744680851,76.38551474648975,-1.0149520545550281,-1.9918819477142549,-3.290805130804628,-2.2123558792724047,27.909649693911874,2.0625,1.3664567911776402,1.6156250000000014,-1.3128746495421062,4.544124649542107,0.1513751752289494,3.0798748247710552,-0.5748996846041408,39.130434782608695,-24.667219343088455,1.4642498247710531,6,-0.28125,-1.375,-3.703125,-3.03125,1.1875,3,0.08247422680412364,-1.2,19.6875,-1.125,19.0625,-1.25,18.0625,0.08247422680412364
628,2000-06-16,18.3125,18.75,18.125,18.125,755300.0,0.0068728522336769515,-5.666666666666667,-0.13636363636363635,63.541666666666664,75.7977922837673,-0.8797393560736673,-1.9199747567596894,-3.401607090160315,-2.3930194752466356,28.86486881197176,0.625,1.3683503763366982,1.5531250000000014,-1.313216366436869,4.41946636643687,0.1199543167815662,2.9862956832184366,-0.4375,31.57894736842105,-27.48754289294182,1.4331706832184345,6,-0.34375,-1.5,-3.96875,-3.15625,0.6875,4,0.07508532423208192,-1.0625,18.1875,-1.2,19.6875,-1.125,19.0625,0.07508532423208192
629,2000-06-19,18.8125,18.8125,18.5,18.5,263300.0,0.027303754266211566,1.0,1.6666666666666667,69.0,75.8165513025263,-1.0491615373771381,-2.187562724188382,-3.8672021825093026,-2.9613099053604373,30.37344205413195,0.5,1.415252589375612,1.8343750000000014,-0.9525407990603938,4.621290799060395,0.4409171004698038,3.227832899530199,-0.9375,45.45454545454545,-10.290598006323464,1.3934578995301967,6,-0.75,-2.0,-4.578125,-3.65625,0.25,0,0.023255813953488413,-5.666666666666667,18.3125,-1.0625,18.1875,-1.2,19.6875,0.023255813953488413
630,2000-06-20,19.0625,19.0625,18.8125,18.875,141300.0,0.013289036544850585,1.6666666666666667,0.6,72.27722772277228,75.98827579204843,-0.9810131108185409,-2.1542168135933863,-4.071123418075803,-3.2638706936773474,32.40301295673784,0.25,1.4871973479148508,1.8343750000000014,-0.7402592995298534,4.409009299529854,0.547057850235074,3.121692149764929,-0.9375,57.57575757575758,2.357591117431788,1.2873171497649265,6,-0.8125,-2.1875,-5.015625,-3.90625,0.0625,1,-0.003278688524590123,1.0,18.8125,-5.666666666666667,18.3125,-1.0625,18.1875,-0.003278688524590123
631,2000-06-21,19.125,19.125,18.9375,19.0625,176000.0,0.003278688524590123,5.0,0.3333333333333333,74.74747474747474,75.88899235943167,-0.7938658198312147,-1.9992626460258194,-4.0717642633973306,-3.3611386127346616,33.57501494160399,0.1875,1.6030212016727816,1.6937500000000014,-0.8012779504815128,4.188777950481516,0.4462360247592443,2.9412639752407586,-0.6374999999999993,60.60606060606061,-0.7224159203401825,1.2475139752407574,6,-0.625,-2.21875,-5.1875,-3.96875,0.75,2,0.03594771241830075,1.6666666666666667,19.0625,1.0,18.8125,-5.666666666666667,18.3125,0.03594771241830075
632,2000-06-22,18.5,19.625,18.5,19.125,457200.0,-0.0326797385620915,-2.6,-10.0,67.88990825688073,74.54342661019618,0.06312568333239099,-1.2461805278755769,-3.3888773914900483,-2.7738959002879007,34.14535980667173,1.125,1.6939898330171488,0.9468749999999986,-1.5043850814360518,3.398135081436049,-0.27875504071802837,2.1725050407180255,1.4375,25.0,-41.456511238492894,1.2256300407180256,6,0.25,-1.59375,-4.375,-3.34375,2.125,3,0.057432432432432456,5.0,19.125,1.6666666666666667,19.0625,1.0,18.8125,0.057432432432432456
633,2000-06-23,18.5,18.5625,18.0,18.5,278100.0,0.0,8.0,-0.0,68.51851851851852,72.46667285385585,0.22383591131804792,-1.1630610465449038,-3.3156929272018054,-2.822015975233189,34.02679057571262,0.5625,1.7324854177667355,0.8562499999999993,-1.5942802863279013,3.306780286327898,-0.36901514316394923,2.081515143163948,1.4087500000000013,30.76923076923077,-40.84543982196263,1.2252651431639494,6,0.40625,-1.59375,-4.296875,-3.34375,2.25,4,0.04729729729729737,-2.6,18.5,5.0,19.125,1.6666666666666667,19.0625,0.04729729729729737
634,2000-06-26,18.375,18.8125,18.25,18.4375,154800.0,-0.006756756756756799,-2.6,-100.0,65.38461538461539,70.04170763819297,0.4445778386408392,-0.9540714005632012,-3.1436453796113746,-2.739365816019287,33.97190365463081,0.5625,1.750728964234085,0.6468750000000014,-1.781126059459531,3.074876059459532,-0.5671255297297648,1.8608755297297677,1.4573999999999998,23.076923076923077,-48.2876706409876,1.2140005297297656,6,0.53125,-1.46875,-4.171875,-3.21875,2.6875,0,0.03401360544217691,8.0,18.5,-2.6,18.5,5.0,19.125,0.03401360544217691
635,2000-06-27,18.0,18.5625,17.375,18.25,236100.0,-0.020408163265306145,1.7142857142857142,4.0,57.99999999999999,66.90281874930409,0.7297538730040571,-0.48065425450351285,-2.708866385721226,-2.408328260664213,33.42280065570688,1.1875,1.681764070146368,0.19375000000000142,-2.1587752389718915,2.5462752389718943,-0.982512619485945,1.3700126194859479,1.7591040000000007,27.77777777777778,-38.31373200436666,1.1762626194859462,6,0.65625,-1.09375,-3.703125,-2.84375,3.1875,1,0.05902777777777768,-2.6,18.375,8.0,18.5,-2.6,18.5,0.05902777777777768
636,2000-06-28,18.4375,18.4375,16.875,18.0,232700.0,0.02430555555555558,6.142857142857143,-1.75,60.37735849056604,66.63741886527716,0.10761105247178548,-0.7861772135741347,-3.094375180731342,-2.882703245597355,33.32843523976126,1.5625,1.5407611453260017,0.5218750000000014,-1.727128799931208,2.770878799931211,-0.6026268999656033,1.646376899965606,1.1785577600000003,56.81818181818182,-5.9331756755854315,1.1245018999656045,6,-0.1875,-1.375,-4.140625,-3.28125,3.125,2,0.03728813559322042,1.7142857142857142,18.0,-2.6,18.375,8.0,18.5,0.03728813559322042
637,2000-06-29,18.4375,18.5,17.875,18.0,190900.0,0.0,1.2222222222222223,1.0,56.70103092783505,65.8773482276292,0.1640550478493843,-0.631502663267888,-3.0392971596528717,-2.9129669650945385,33.25073254762128,0.625,1.3179541590683428,0.4031249999999993,-1.6784652795951516,2.4847152795951484,-0.6376701397975744,1.443920139797573,0.9592731392000005,80.64516129032258,20.863243284199527,1.0407951397975745,6,-0.1875,-0.875,-4.015625,-3.28125,3.8125,3,0.07796610169491536,6.142857142857143,18.4375,1.7142857142857142,18.0,-2.6,18.375,0.07796610169491536
638,2000-06-30,17.125,19.0,17.0,18.5625,705900.0,-0.07118644067796609,-1.3703703703703705,-3.2857142857142856,43.24324324324324,63.01548636576732,1.4420396096710242,0.806002680195764,-1.6777754334908686,-1.6256967429832123,32.8704927803268,2.0,1.0224492775243625,-0.9624999999999986,-2.8799578839812483,0.9549578839812511,-1.9212289419906234,-0.003771058009373718,2.0700312880640013,11.76470588235294,-41.51317603905825,0.9587289419906248,6,1.125,0.78125,-2.265625,-1.96875,5.4375,4,0.2043795620437956,1.2222222222222223,18.4375,6.142857142857143,18.4375,1.7142857142857142,18.0,0.2043795620437956
639,2000-07-03,18.625,18.9375,17.375,17.375,217900.0,0.0875912408759123,-1.5,-0.8695652173913043,47.05882352941176,60.213441455393934,-0.09762007495293545,-0.5135875120414006,-3.1143425946133743,-3.1324807637847663,32.68523730447135,1.8125,0.9961678743771785,0.40625,-1.2513183680429556,2.0638183680429556,-0.422534184021476,1.235034184021476,0.3844287850188799,82.35294117647058,33.28187791147664,0.828784184021477,7,-0.375,-0.71875,-3.453125,-3.46875,3.9375,0,0.11409395973154357,-1.3703703703703705,17.125,1.2222222222222223,18.4375,6.142857142857143,18.4375,0.11409395973154357
640,2000-07-05,17.8125,18.5625,17.625,18.5625,308300.0,-0.043624161073825496,1.5,-0.6,37.70491803278688,56.09760182042862,0.5799037245769298,0.4344001036019485,-2.22236478817403,-2.3285644647828256,32.10598557256079,1.0,0.932522819285758,-0.4781249999999986,-1.9081110829281371,0.95186108292814,-1.1931180414640679,0.2368680414640707,1.1875,44.11764705882353,1.189472644029074,0.7149930414640686,7,0.4375,0.09375,-2.625,-2.65625,3.6875,2,0.1824561403508771,-1.5,18.625,-1.3703703703703705,17.125,1.2222222222222223,18.4375,0.1824561403508771
641,2000-07-06,17.375,17.8125,17.0,17.8125,742100.0,-0.024561403508771895,2.7142857142857144,0.5833333333333334,43.8095238095238,53.422003548500065,0.8303845498902405,0.9501492807994367,-1.7168915900350648,-1.8932978292093416,31.493753786342698,0.8125,0.7673022885791134,-0.9343749999999993,-2.301562734962289,0.43281273496229034,-1.6179688674811423,-0.25078113251885625,1.5625,18.75,-23.639943137858268,0.6835938674811445,7,0.5625,0.53125,-2.1875,-2.21875,3.1875,3,0.21942446043165464,1.5,17.8125,-1.5,18.625,-1.3703703703703705,17.125,0.21942446043165464
642,2000-07-07,18.0,18.125,17.375,17.375,176900.0,0.03597122302158273,-1.4,-1.4285714285714286,47.78761061946902,51.11856933749457,0.14192586151774478,0.42054728241897266,-2.2531651567809234,-2.507938001526359,30.53633617251296,0.75,0.5585125715872437,-0.3562499999999993,-1.6023623756031427,0.8898623756031441,-0.9793061878015727,0.26680618780157417,0.7725000000000009,50.0,5.984665775095024,0.6230561878015721,7,-0.0625,-0.09375,-2.8125,-2.84375,2.5625,4,0.19791666666666674,2.7142857142857144,17.375,1.5,17.8125,-1.5,18.625,0.19791666666666674
643,2000-07-10,18.1875,18.375,18.0625,18.0625,277100.0,0.01041666666666674,-4.0,0.2,45.370370370370374,48.89476433591179,-0.1056770246763783,0.29233736541791444,-2.349945480365477,-2.707833418557227,28.927227908044305,0.375,0.31912891260611076,-0.19687499999999858,-1.398077111702115,1.0043271117021177,-0.7974760558510567,0.4037260558510596,0.43319999999999936,61.29032258064516,16.735906627492177,0.6006010558510587,7,-0.25,-0.28125,-3.0,-3.03125,2.375,0,0.2233676975945018,-1.4,18.0,2.7142857142857144,17.375,1.5,17.8125,0.2233676975945018
644,2000-07-11,18.0,18.0625,17.625,18.0625,186100.0,-0.010309278350515427,13.0,-0.5,42.05607476635513,47.123217087729024,0.025742268128166046,0.5005799375232556,-2.0619597767839295,-2.528955245687193,27.104467488849025,0.5625,0.14799776415959798,-0.3812500000000014,-1.5862969525684356,0.8237969525684328,-0.9837734762842167,0.2212734762842139,0.4810440000000007,64.0,20.221378666401293,0.6025234762842168,7,-0.0625,-0.09375,-2.8125,-2.84375,2.5,1,0.2534722222222223,-4.0,18.1875,-1.4,18.0,2.7142857142857144,17.375,0.2534722222222223
645,2000-07-12,18.6875,18.9375,17.875,18.1875,178400.0,0.03819444444444442,1.125,-8.0,47.00854700854701,45.63779358972691,-0.6190833613159903,-0.2281520671012487,-2.655032426156943,-3.219170930757844,24.45175734490993,1.0625,-0.01926818966521182,0.3249999999999993,-0.846621683147248,1.4966216831472465,-0.26081084157362255,0.9108108415736211,-1.8125,87.09677419354838,43.56935401455369,0.5858108415736228,7,-0.6875,-0.71875,-3.421875,-3.53125,1.375,2,0.20735785953177266,13.0,18.0,-4.0,18.1875,-1.4,18.0,0.20735785953177266
646,2000-07-13,19.375,19.5625,18.5,18.6875,562800.0,0.03678929765886285,1.0,1.375,55.932203389830505,45.552368307726404,-1.2958906535285202,-0.9910772194082504,-3.2240652875680524,-3.8984307794727435,21.52157696426692,1.0625,-0.13546504452795816,1.0281249999999993,-0.07545395646737774,2.1317039564673763,0.476335521766309,1.5799144782336896,-2.4587499999999984,91.42857142857143,43.67562150685877,0.5517894782336892,7,-1.09375,-1.3125,-3.859375,-4.21875,0.625,3,0.10967741935483866,1.125,18.6875,13.0,18.0,-4.0,18.1875,0.10967741935483866
647,2000-07-14,19.6875,19.6875,19.25,19.4375,270400.0,0.016129032258064502,2.5,0.36363636363636365,57.72357723577235,47.16129430689631,-1.5784190017804,-1.249501703427761,-3.4019499855669793,-4.195800066313607,20.367207420650274,0.4375,-0.15395165701480806,1.265625,0.013734981499659682,2.5175150185003403,0.6396799907498298,1.8915700092501702,-2.665399999999998,100.0,48.02919722438387,0.6259450092501702,7,-1.34375,-1.4375,-3.96875,-4.53125,0.625,4,0.04444444444444451,1.0,19.375,1.125,18.6875,13.0,18.0,0.04444444444444451
648,2000-07-17,19.6875,19.875,19.3125,19.8125,121300.0,0.0,3.5,-0.5,58.67768595041322,48.45227902034092,-1.3149874747300778,-1.2028807500975311,-3.2685889477891195,-4.185505477141811,19.212160626021458,0.5625,-0.2269032083445559,1.1968749999999986,-0.17499644076977106,2.568746440769768,0.510939279615112,1.8828107203848852,-2.505475999999998,91.66666666666666,34.55216662484204,0.6859357203848856,7,-1.25,-1.28125,-3.875,-4.53125,0.6875,0,0.04444444444444451,2.5,19.6875,1.0,19.375,1.125,18.6875,0.04444444444444451
649,2000-07-18,19.25,19.5,19.0,19.4375,211800.0,-0.022222222222222254,2.2,1.5,58.19672131147541,50.729146051306316,-0.8711148738310506,-0.7704238293419081,-2.7020769526010007,-3.743144256809888,17.807973796156553,0.6875,-0.27651264976197965,0.7375000000000007,-0.6694844573262415,2.144484457326243,0.03400777133687782,1.4409922286631236,-1.8525379199999996,68.75,7.59724476316444,0.7034922286631213,7,-0.8125,-0.84375,-3.078125,-3.875,0.75,1,0.06818181818181812,3.5,19.6875,2.5,19.6875,1.0,19.375,0.06818181818181812
650,2000-07-19,19.0,19.25,19.0,19.25,31700.0,-0.012987012987012991,1.0,1.3333333333333333,53.78151260504202,51.83714480636389,-0.48606890303767614,-0.5537366151177459,-2.3353992518013555,-3.4876915286226975,16.136939312846973,0.25,-0.11772633373573171,0.4906250000000014,-0.9114851343857033,1.8927351343857062,-0.21043006719284918,1.191680067192852,-1.404334886400001,36.36363636363637,-24.29075085327726,0.7010550671928517,7,-0.375,-0.59375,-2.640625,-3.4375,-0.1875,2,0.07894736842105265,2.2,19.25,3.5,19.6875,2.5,19.6875,0.07894736842105265
651,2000-07-20,19.8125,19.875,19.0,19.0,153600.0,0.04276315789473695,-1.1538461538461537,-3.25,58.33333333333334,53.00889177457103,-1.0241484753481842,-1.3829969504711102,-3.0254191987852863,-4.28097727424276,14.544630020819627,0.875,-0.07246407328897675,1.2687500000000007,-0.22746232309762604,2.7649623230976275,0.5206438384511856,2.016856161548816,-2.034488095488001,92.85714285714286,33.29673357132916,0.7481061615488137,7,-1.0625,-1.40625,-2.953125,-3.75,-0.75,3,0.012618296529968376,1.0,19.0,2.2,19.25,3.5,19.6875,0.012618296529968376
652,2000-07-21,19.5625,19.8125,19.5625,19.8125,129100.0,-0.012618296529968487,1.0,-0.3076923076923077,66.95652173913044,55.4073530377666,-0.5913904038341435,-1.1060221123423517,-2.651304024174493,-4.009029903580785,12.493231375940377,0.25,0.12640218497296374,0.9656249999999993,-0.5979798725199572,2.529229872519956,0.18382256374002282,1.7474274362599758,-1.6167290478489598,64.28571428571429,-1.2659803018041913,0.7818024362599774,7,-0.8125,-1.15625,-2.296875,-3.1875,-0.125,4,0.022364217252396124,-1.1538461538461537,19.8125,1.0,19.0,2.2,19.25,0.022364217252396124
653,2000-07-24,19.375,19.625,19.25,19.5625,120400.0,-0.009584664536741228,1.4,0.75,56.38297872340426,56.9992312552165,-0.2433164156187928,-0.8955220935478998,-2.337293759843238,-3.7984541286397757,10.983236952756775,0.375,0.30477857341506365,0.734375,-0.8663418418850526,2.3350918418850526,-0.0659834209425263,1.5347334209425263,-1.2748907240210414,42.857142857142854,-19.719610176167322,0.8003584209425263,7,-0.5,-1.0,-2.015625,-2.90625,-0.125,0,0.048387096774193505,1.0,19.5625,-1.1538461538461537,19.8125,1.0,19.0,0.048387096774193505
654,2000-07-25,19.0,19.8125,19.0,19.375,232300.0,-0.01935483870967747,-3.3333333333333335,2.0,60.91954022988505,58.544897168698505,0.32234949540540825,-0.4967674006415166,-1.8395475307489946,-3.3943411162186976,9.07206277070879,0.8125,0.41099309950134,0.328125,-1.2751585345331087,1.9314085345331087,-0.4735167672665561,1.1297667672665561,-0.7578994660993565,0.0,-62.230270185666924,0.8016417672665549,7,0.1875,-0.625,-1.609375,-2.53125,1.625,1,0.07236842105263164,1.4,19.375,1.0,19.5625,-1.1538461538461537,19.8125,0.07236842105263164
655,2000-07-26,19.0625,19.25,19.0,19.0,214100.0,0.00328947368421062,-7.0,-0.16666666666666666,66.66666666666667,59.73761531056918,0.35608323317566004,-0.5012875047283316,-1.7841037651265026,-3.426071161499369,8.323246465379096,0.25,0.5350530150363397,0.3374999999999986,-1.2422859615182844,1.9172859615182816,-0.4523929807591429,1.12739298075914,-0.689767508811407,7.142857142857142,-58.08457284331085,0.7898929807591408,7,0.375,-0.6875,-1.625,-2.59375,1.6875,2,0.049180327868852514,-3.3333333333333335,19.0,1.4,19.375,1.0,19.5625,0.049180327868852514
656,2000-07-27,19.125,19.625,19.125,19.625,190600.0,0.003278688524590123,1.0,-8.0,62.5,60.268328951038924,0.28428721663191325,-0.5371824930395661,-1.7375912195064984,-3.458123336466622,8.31418251724566,0.5625,0.7150355906102739,0.3656250000000014,-1.217735745376654,1.9489857453766568,-0.4260553726883245,1.1573053726883273,-0.6320861081064955,15.384615384615385,-49.63045883515852,0.7916803726883269,7,0.3125,-0.75,-1.5625,-2.65625,1.3125,3,-0.016339869281045805,-7.0,19.0625,-3.3333333333333335,19.0,1.4,19.375,-0.016339869281045805
657,2000-07-28,19.875,19.875,19.125,19.125,272400.0,0.03921568627450989,1.0,-1.5,66.66666666666666,61.155993475067085,-0.4875946824421007,-1.237409421037981,-2.377690356163029,-4.165021611327401,8.33734329391343,0.75,0.8360018676776626,1.0437499999999993,-0.6071568480845144,2.694656848084513,0.2182965759577442,1.8692034240422544,-1.271519219457975,100.0,33.088041521710736,0.8254534240422562,7,-0.4375,-1.5,-2.171875,-3.40625,1.25,4,-0.04088050314465408,1.0,19.125,-7.0,19.0625,-3.3333333333333335,19.0,-0.04088050314465408
658,2000-07-31,20.625,20.625,19.9375,20.0,238200.0,0.037735849056603765,1.2,0.8333333333333334,73.33333333333333,62.837839255273515,-1.2187944893596416,-1.8042591153156096,-2.996734159222054,-4.858139574393448,9.474120049697525,0.75,0.8495962992034123,1.6187499999999986,-0.012513233461049822,3.250013233461047,0.8031183832694744,2.434381616730523,-1.9197976819013363,100.0,31.368081370181415,0.8156316167305251,7,-0.8125,-1.875,-2.796875,-4.15625,0.125,0,-0.05757575757575761,1.0,19.875,1.0,19.125,-7.0,19.0625,-0.05757575757575761
659,2000-08-01,20.75,20.875,20.375,20.625,135500.0,0.0060606060606061,1.6666666666666667,0.2,70.37037037037037,64.68104567364334,-1.2389300981009441,-1.8571118728189475,-2.9825956781281278,-4.933934712040333,10.75001586744968,0.5,0.8256917185652846,1.6374999999999993,-0.15777889638049203,3.4327788963804906,0.7398605518097519,2.5351394481902467,-1.8528179137112026,93.33333333333333,25.920220254056403,0.8976394481902465,8,-0.8125,-1.875,-2.84375,-4.28125,-0.21875,1,-0.07228915662650603,1.2,20.625,1.0,19.875,1.0,19.125,-0.07228915662650603
660,2000-08-02,21.0625,21.25,20.8125,21.0,215200.0,0.015060240963855387,1.0,0.5,68.0,65.75511974771742,-1.3724221496334081,-2.017061755449376,-3.137367965250583,-5.1959110867465235,12.206616176166538,0.5,0.8027201778141304,1.7875000000000014,-0.09838943137398459,3.6733894313739874,0.8445552843130066,2.730444715686996,-1.92797976406586,91.17647058823529,25.69402355504411,0.9429447156869931,8,-0.9375,-2.0,-3.15625,-4.59375,-0.65625,2,-0.020771513353115778,1.6666666666666667,20.75,1.2,20.625,1.0,19.875,-0.020771513353115778
661,2000-08-03,21.1875,21.25,20.8125,21.0625,134800.0,0.005934718100890191,2.5,2.0,66.66666666666666,65.72291362855478,-1.432510760295468,-1.9413268772292227,-3.1321736587922295,-5.268149719932847,13.051335942189118,0.4375,0.8237761243299282,1.7218750000000007,-0.1257207884147924,3.569470788414794,0.7980771057926042,2.6456728942073973,-1.7568125970966406,97.05882352941177,34.45786246026954,0.9237978942073969,8,-1.0625,-2.125,-3.40625,-4.71875,-0.4375,3,-0.020648967551622377,1.0,21.0625,1.6666666666666667,20.75,1.2,20.625,-0.020648967551622377
662,2000-08-04,21.5625,21.625,21.125,21.25,214200.0,0.017699115044247815,1.2857142857142858,2.5,69.23076923076923,67.15044590715088,-1.66954658394803,-2.145763244185744,-3.402175416106356,-5.576694687849972,14.436316246898762,0.5,0.9255222861649806,1.9187499999999993,-0.018633273223983338,3.856133273223982,0.9500583633880098,2.887441636611989,-1.8771088335031116,96.29629629629629,35.82815473996847,0.9686916366119905,8,-1.25,-2.25,-3.90625,-5.09375,-1.4375,4,-0.05217391304347829,2.5,21.1875,1.0,21.0625,1.6666666666666667,20.75,-0.05217391304347829
663,2000-08-07,22.25,22.25,21.375,21.75,257700.0,0.03188405797101446,2.5,1.6,79.26829268292683,69.18919617971108,-2.1303715893697976,-2.649128011842926,-3.9946722277314706,-6.192069265400029,16.361421175823164,0.875,0.943009136368449,2.4031249999999993,0.2669411947061704,4.539308805293828,1.335033097353083,3.4712169026469155,-2.254271420142615,100.0,38.90316229327846,1.068091902646915,8,-1.625,-2.625,-4.34375,-5.78125,-1.3125,0,-0.050561797752809,1.2857142857142858,21.5625,2.5,21.1875,1.0,21.0625,-0.050561797752809
664,2000-08-08,22.5625,22.5625,21.8125,22.1875,186500.0,0.014044943820224809,3.0,0.75,84.33734939759036,71.15260537203594,-2.1058391465653443,-2.742922288138754,-4.206579002112001,-6.43987390711267,17.97658966972785,0.75,0.9289776447220142,2.4875000000000007,0.21184220036222712,4.763157799637774,1.3496711001811121,3.6253288998188893,-2.161002564516945,100.0,34.29676772168351,1.137828899818887,8,-1.71875,-2.78125,-4.484375,-6.09375,-0.8125,1,-0.08033240997229918,2.5,22.25,1.2857142857142858,21.5625,2.5,21.1875,-0.08033240997229918
665,2000-08-09,22.5625,22.75,22.375,22.5625,229400.0,0.0,1.0,0.0,81.42857142857143,73.25577997521054,-1.7401483761229102,-2.5694702243656877,-4.095852281817596,-6.364542280818728,19.889248091348204,0.375,1.046046474620269,2.2937499999999993,-0.13892910575532724,4.726429105755326,1.077410447122336,3.5100895528776626,-1.728802051613556,90.32258064516128,26.89524803781194,1.216339552877663,8,-1.625,-2.6875,-4.484375,-6.09375,-0.875,2,-0.09002770083102496,3.0,22.5625,2.5,22.25,1.2857142857142858,21.5625,-0.09002770083102496
666,2000-08-10,21.5,22.5,21.125,22.5,165200.0,-0.047091412742382266,1.75,-100.0,68.67469879518072,73.47889465615656,-0.3412073575238779,-1.4120019654693792,-2.926644349038348,-5.2381119394139155,20.596900966324093,1.4375,1.1554494943871632,1.125,-1.3288503578961262,3.578850357896126,-0.1019251789480613,2.3519251789480613,1.25,23.076923076923077,-38.57948153321237,1.2269251789480629,8,-0.15625,-1.625,-3.421875,-5.03125,-0.8125,3,-0.05087209302325579,1.0,22.5625,3.0,22.5625,2.5,22.25,-0.05087209302325579
667,2000-08-11,20.5625,21.25,20.5,21.25,300200.0,-0.043604651162790664,1.1818181818181819,0.6875,60.0,71.99741317467507,0.7868119214556906,-0.4275065462021175,-1.8850855515458917,-4.253459442863168,20.9435316422956,1.0,1.222410329877622,0.1437500000000007,-2.2896051128560586,2.57710511285606,-1.0729275564280307,1.3604275564280321,2.1875,2.7777777777777777,-58.72615976341056,1.21667755642803,8,1.0,-0.5,-2.640625,-4.09375,0.25,4,0.00911854103343468,1.75,21.5,1.0,22.5625,3.0,22.5625,0.00911854103343468
668,2000-08-14,20.5625,20.8125,20.4375,20.625,134200.0,0.0,-1.4,0.09090909090909091,64.04494382022472,71.29458800243667,0.8683279145639595,-0.3779714360815305,-1.7788812870686002,-4.204830298059363,21.104942019560834,0.375,1.3348580844185136,0.10000000000000142,-2.3093431076801565,2.5093431076801593,-1.1046715538400775,1.3046715538400804,2.0975,5.405405405405405,-61.239617163975865,1.2046715538400792,8,1.03125,-0.375,-2.640625,-4.09375,0.1875,0,-0.021276595744680882,1.1818181818181819,20.5625,1.75,21.5,1.0,22.5625,-0.021276595744680882
669,2000-08-15,20.5625,20.6875,20.0,20.6875,124500.0,0.0,10.0,2.0,63.63636363636363,70.80973951758818,0.9375247689174948,-0.2894403395113656,-1.6684724506562247,-4.155707460572938,21.48734868180852,0.6875,1.3691890377365752,0.03437500000000071,-2.3064367547236024,2.375186754723604,-1.1360308773618009,1.2047808773618023,1.96415,20.454545454545457,-51.498102839015345,1.1704058773618016,8,0.8125,-0.375,-2.640625,-4.09375,-0.25,1,0.01823708206686936,-1.4,20.5625,1.1818181818181819,20.5625,1.75,21.5,0.01823708206686936
670,2000-08-16,20.5,20.5625,20.1875,20.4375,48700.0,-0.003039513677811523,3.0,-0.5,62.50000000000001,70.34677655462521,1.0190020478937214,-0.1146820287210879,-1.5061026990850976,-4.04893908676501,21.89042107525946,0.375,1.2923193952402556,-0.10312499999999858,-2.331188754048526,2.1249387540485287,-1.2171568770242622,1.010906877024265,1.8245180000000012,20.0,-56.666428382174246,1.1140318770242639,8,0.875,-0.1875,-2.578125,-4.03125,-0.5,2,0.060975609756097615,10.0,20.5625,-1.4,20.5625,1.1818181818181819,20.5625,0.060975609756097615
671,2000-08-17,20.0625,20.4375,20.0625,20.3125,92300.0,-0.021341463414634165,-2.0,-4.0,51.807228915662655,68.41082763072447,1.430579411011287,0.3610171970330711,-0.9919063384923348,-3.5702632796349754,21.638422517762596,0.4375,1.2296107380544044,-0.5531250000000014,-2.7652607119070005,1.6590107119069977,-1.6591928559535027,0.5529428559534999,2.0760565600000014,5.0,-65.87634733706187,1.1060678559535002,8,1.3125,0.5625,-2.078125,-3.59375,2.375,3,0.0809968847352025,3.0,20.5,10.0,20.5625,-1.4,20.5625,0.0809968847352025
672,2000-08-18,20.0,20.125,19.875,20.0625,111800.0,-0.0031152647975077885,1.6666666666666667,0.25,43.055555555555564,64.38719017212767,1.39480943354609,0.48272364016647273,-0.8538697906184396,-3.462541094848863,21.29019833390408,0.25,1.162634225016081,-0.6374999999999993,-2.814155449851441,1.5391554498514424,-1.7258277249257183,0.45082772492571976,1.9674720352000001,13.333333333333334,-51.634205275629036,1.08832772492572,8,1.3125,0.875,-1.828125,-3.53125,2.25,4,0.034375000000000044,-2.0,20.0625,3.0,20.5,10.0,20.5625,0.034375000000000044
673,2000-08-21,20.3125,20.3125,19.25,20.0,191700.0,0.015625,5.8,-5.0,45.33333333333333,60.05341060943245,0.8700696838049033,0.2572492676568672,-1.1037783960753096,-3.7245487928707135,21.575799754988374,1.0625,1.1016262786610085,-0.3718749999999993,-2.473125802310392,1.7293758023103933,-1.4225004011551974,0.6787504011551988,1.4457248316799998,73.91304347826086,12.015837574912595,1.050625401155197,8,0.6875,0.5625,-2.015625,-3.84375,2.6875,0,0.024615384615384706,1.6666666666666667,20.0,-2.0,20.0625,3.0,20.5,0.024615384615384706
674,2000-08-22,20.375,20.375,20.0,20.0625,61300.0,0.003076923076922977,1.4,1.0,42.25352112676056,55.70062724256457,0.5192451298229663,0.3194193380789301,-1.1157743375868279,-3.75164759734173,22.188323394680964,0.375,0.9845524981997826,-0.3781250000000007,-2.332150450327056,1.5759004503270546,-1.3551377251635301,0.5988877251635287,1.0822378518784,85.71428571428571,26.38385774191621,0.9770127251635284,8,0.5,0.5,-1.953125,-3.90625,3.25,1,0.018404907975460016,5.8,20.3125,1.6666666666666667,20.0,-2.0,20.0625,0.018404907975460016
675,2000-08-23,20.0,20.1875,19.5,20.125,213900.0,-0.018404907975460127,4.5,-0.4,37.333333333333336,52.21825330235931,0.5504101264826922,0.8097731524457856,-0.7258244486802141,-3.367018331673318,23.02711645028648,0.875,0.7225298278898364,-0.8000000000000007,-2.623909190952677,1.0239091909526756,-1.7119545954763389,0.11195459547633746,1.1923693096529924,63.1578947368421,8.244603922131397,0.9119545954763376,8,0.25,0.875,-1.578125,-3.375,4.125,2,0.015625,1.4,20.375,5.8,20.3125,1.6666666666666667,20.0,0.015625
676,2000-08-24,18.8125,19.875,18.625,19.75,600700.0,-0.059374999999999956,1.105263157894737,7.5,25.0,48.32936441347042,1.4713230255275853,2.079266098580103,0.44298612011239413,-2.16272530723473,23.77506903048865,1.375,0.34748264147453156,-1.9718750000000007,-3.8604116619909057,-0.08333833800909574,-2.916143330995453,-1.0276066690045482,2.1467849924946343,10.714285714285714,-37.35475681132048,0.9442683309954524,8,0.90625,1.875,-0.296875,-2.1875,4.875,3,0.06312292358803995,4.5,20.0,1.4,20.375,5.8,20.3125,0.06312292358803995
677,2000-08-25,19.0625,19.0625,18.625,18.625,121700.0,0.013289036544850585,1.0,-0.4666666666666667,18.51851851851852,43.270872713280845,1.1020659018918835,1.8606722518487757,0.22517325681071299,-2.387322431325302,24.291055939469743,0.4375,-0.002821079726889053,-1.6812499999999986,-3.6836745172709904,0.3211745172709932,-2.6824622586354963,-0.6800377413645009,1.5699850935453838,25.0,-15.818522490712468,1.001212258635496,8,0.59375,1.625,-0.484375,-2.4375,5.25,4,0.17704918032786887,1.105263157894737,18.8125,4.5,20.0,1.4,20.375,0.17704918032786887
678,2000-08-28,19.4375,19.5,19.0625,19.125,112800.0,0.01967213114754096,1.0,0.7142857142857143,19.512195121951223,38.368187322790575,0.6154206084246567,1.4673795545102664,-0.11664818483222916,-2.7304892665158604,23.878814446525794,0.4375,-0.2399740531420207,-1.2468749999999993,-3.3328064939297413,0.8390564939297427,-2.2898407469648703,-0.2039092530351283,0.9139371804490288,46.42857142857143,12.555121118392968,1.0429657469648714,8,0.15625,1.25,-0.859375,-2.625,4.1875,0,0.144694533762058,1.0,19.0625,1.105263157894737,18.8125,4.5,20.0,0.144694533762058
679,2000-08-29,19.25,19.5,19.1875,19.5,33400.0,-0.009646302250803873,1.5,-0.8,18.823529411764696,33.51524614631999,0.6673414559002779,1.619788853244092,0.08641671659319172,-2.504937600916932,23.221709778633006,0.3125,-0.3803790668842453,-1.359375,-3.5410401505093354,0.8222901505093354,-2.4502075752546695,-0.2685424247453305,0.8597359751861653,40.0,12.718939567629825,1.0908325752546681,8,0.28125,1.4375,-0.625,-2.4375,4.6875,1,0.19480519480519476,1.0,19.4375,1.0,19.0625,1.105263157894737,18.8125,0.19480519480519476
680,2000-08-30,20.625,20.625,19.125,19.375,154200.0,0.0714285714285714,1.4,-5.0,42.22222222222222,32.45024540260438,-0.7689230948371559,0.22169849949928633,-1.2647793275739616,-3.829512282190983,21.759586075944938,1.5,-0.5201756268344262,0.03750000000000142,-2.1337838792313804,2.208783879231383,-1.0481419396156895,1.1231419396156923,-2.0,100.0,69.20516799133884,1.0856419396156918,8,-1.0,0.0625,-1.84375,-3.8125,2.9375,2,0.1454545454545455,1.5,19.25,1.0,19.4375,1.0,19.0625,0.1454545454545455
681,2000-08-31,20.75,21.0,20.5,20.5,128600.0,0.0060606060606061,-3.0,0.2,51.94805194805196,33.43830055732621,-0.8785325815311111,0.06560515902225106,-1.3660469448851913,-3.8958625392019677,20.35992984917315,0.5,-0.6609345693701982,0.1843749999999993,-1.970208165816679,2.3389581658166776,-0.8929165829083381,1.2616665829083367,-2.085000000000001,89.47368421052632,52.85731811258616,1.0772915829083385,8,-0.9375,-0.0625,-1.84375,-3.9375,2.625,3,0.16265060240963858,1.4,20.625,1.5,19.25,1.0,19.4375,0.16265060240963858
682,2000-09-01,20.4375,20.75,20.125,20.625,262400.0,-0.015060240963855387,1.8571428571428572,-0.75,48.78048780487806,33.821317720831175,-0.5559063251568332,0.30514659509742614,-1.0128078284920825,-3.5249365978982254,18.41731591547182,0.625,-0.8049425282850677,-0.07187499999999858,-2.175003543634979,2.031253543634982,-1.1234392718174888,0.9796892718174917,-1.6791000000000018,70.96774193548387,29.14746615627311,1.0515642718174907,9,-0.625,0.25,-1.53125,-3.5625,3.0625,4,0.15902140672782883,-3.0,20.75,1.4,20.625,1.5,19.25,0.15902140672782883
683,2000-09-05,21.125,21.125,20.3125,21.0625,227100.0,0.033639143730886945,25.0,-0.3333333333333333,54.83870967741936,35.21967200423771,-1.247187933266467,-0.49640809456147394,-1.6507399497045867,-4.142434098371908,16.035921237132193,0.8125,-0.8299203979352043,0.671875,-1.2907171869060932,2.634467186906093,-0.3094210934530466,1.6531710934530466,-2.2769360000000027,100.0,53.18540112754405,0.9812960934530458,9,-1.25,-0.4375,-2.21875,-4.21875,1.5625,1,0.15088757396449703,1.8571428571428572,20.4375,-3.0,20.75,1.4,20.625,0.15088757396449703
684,2000-09-06,20.75,21.5,20.5,21.0625,85900.0,-0.017751479289940808,-1.4615384615384615,-5.0,52.0408163265306,36.85383678125962,-0.9089901798946585,-0.2784337644030579,-1.2254778812599625,-3.7118748346873467,13.443690666418428,1.0,-0.8072613276753486,0.3874999999999993,-1.3151488651199692,2.090148865119968,-0.46382443255998496,1.2388244325599835,-1.7653198400000036,68.42105263157895,17.462161526355672,0.8513244325599847,9,-0.6875,-0.0625,-1.46875,-3.5,0.8125,2,0.13855421686746983,25.0,21.125,1.8571428571428572,20.4375,-3.0,20.75,0.13855421686746983
685,2000-09-07,20.53125,20.875,20.3125,20.75,48800.0,-0.010542168674698815,1.4,0.7,53.96825396825397,40.072531666621174,-0.6782865680464276,-0.23153329851810156,-0.9458821915450777,-3.430289968601816,10.503264329301429,0.5625,-0.8244768110911664,0.2703124999999993,-1.087122405631174,1.6277474056311725,-0.4084049528155873,0.9490299528155859,-1.345344252800004,29.545454545454547,-26.10221091548196,0.6787174528155864,9,-0.46875,0.15625,-1.125,-3.15625,1.21875,3,0.16590563165905636,-1.4615384615384615,20.75,25.0,21.125,1.8571428571428572,20.4375,0.16590563165905636
686,2000-09-08,20.40625,20.6875,20.0625,20.6875,132900.0,-0.0060882800608828,3.4444444444444446,1.2857142857142858,53.403141361256544,43.94860087136984,-0.3390983052776484,-0.20308810921427423,-0.7743385969184473,-3.2495296870135135,9.29681762255254,0.625,-0.8359512499501562,0.1999999999999993,-1.0293357748670715,1.42933577486707,-0.4146678874335379,0.8146678874335365,-1.035216712576002,23.91304347826087,-35.55507055396008,0.6146678874335357,9,-0.125,0.28125,-0.8125,-2.84375,1.34375,4,0.1546707503828484,1.4,20.53125,-1.4615384615384615,20.75,25.0,21.125,0.1546707503828484
687,2000-09-11,20.75,21.25,20.3125,20.4375,153000.0,0.016845329249617125,-2.3333333333333335,-1.1111111111111112,53.64583333333333,47.74122733930119,-0.46746190044855496,-0.5608246140413051,-1.066590969163471,-3.533956479757908,9.044723468677478,0.9375,-0.7793995347279719,0.5343750000000007,-0.7091774505898485,1.77792745058985,-0.08740122529492567,1.156151225294927,-1.208649375569923,47.82608695652174,-9.409399705724503,0.621776225294925,9,-0.4375,-0.0625,-1.15625,-3.1875,-1.0,0,0.12650602409638556,3.4444444444444446,20.40625,1.4,20.53125,-1.4615384615384615,20.75,0.12650602409638556
688,2000-09-12,20.125,20.75,20.0,20.5,106300.0,-0.030120481927710885,-1.4,-1.2,48.095238095238095,50.993639415242676,0.2964953532402532,0.03132445601297462,-0.35398185504517343,-2.848673568914837,8.721581370537713,0.75,-0.5412193201699047,-0.06875000000000142,-1.3019596014272032,1.1644596014272004,-0.6853548007136006,0.5478548007135977,-0.42695742552432847,8.333333333333332,-43.428489729048195,0.6166048007136002,9,0.1875,0.5625,-0.3125,-2.21875,-0.4375,1,0.16770186335403725,-2.3333333333333335,20.75,3.4444444444444446,20.40625,1.4,20.53125,0.16770186335403725
689,2000-09-13,20.9375,21.0,19.875,20.0625,576300.0,0.04037267080745344,1.25,-2.3333333333333335,56.69642857142857,52.60188456515449,-0.2810109305561532,-0.7922606288834935,-1.1159819914399023,-3.5975498997820274,9.009755321019355,1.125,-0.2553814108265797,0.7250000000000014,-0.5427360156052821,1.992736015605285,0.09113199219736146,1.3588680078026414,-1.0953008314823833,77.27272727272727,25.8390535265422,0.6338680078026416,9,-0.25,-0.25,-0.8125,-2.21875,-0.75,2,0.08358208955223878,-1.4,20.125,-2.3333333333333335,20.75,3.4444444444444446,20.40625,0.08358208955223878
690,2000-09-14,21.75,21.75,20.8125,20.8125,249000.0,0.0388059701492538,1.0,1.0714285714285714,72.16981132075472,54.848746717677024,-1.0249299156026375,-1.58771518005436,-1.8413062981630297,-4.329080301189407,9.569630564486067,0.9375,0.03954671302690116,1.4750000000000014,0.03591334703693505,2.914086652963068,0.75545667351847,2.194543326481533,-1.875,100.0,41.622143972440114,0.7195433264815326,9,-0.9375,-1.0625,-1.4375,-2.53125,-1.375,3,-0.008620689655172376,1.25,20.9375,-1.4,20.125,-2.3333333333333335,20.75,-0.008620689655172376
691,2000-09-15,21.6875,21.6875,21.0625,21.5,135800.0,-0.002873563218390829,5.666666666666667,0.2,70.38834951456312,57.24962024097536,-0.911292615370634,-1.4727403841450588,-1.6764553959166264,-4.189143904871436,10.316717986434279,0.6875,0.38242157227028173,1.3312500000000007,-0.23517926999412353,2.897679269994125,0.5480353650029386,2.114464634997063,-1.8125,96.66666666666667,32.6594745937868,0.7832146349970621,9,-0.875,-1.125,-1.28125,-2.375,-1.375,4,0.0028818443804035088,1.0,21.75,1.25,20.9375,-1.4,20.125,0.0028818443804035088
692,2000-09-18,20.6875,21.375,20.6875,21.375,98500.0,-0.04610951008645536,1.0,-3.6666666666666665,58.849557522123895,57.69527000149809,0.1429298385663138,-0.4412150729255657,-0.6037630278416479,-3.1107486294088176,11.16516796316461,1.0,0.46231142032051764,0.296875,-1.2668087621125075,1.8605587621125075,-0.48496688105625196,1.078716881056252,-0.625,43.333333333333336,-21.951566564683212,0.7818418810562531,9,0.125,-0.5,-0.078125,-1.375,-0.5625,0,0.051359516616314105,5.666666666666667,21.6875,1.0,21.75,1.25,20.9375,0.051359516616314105
693,2000-09-19,20.8125,21.0,20.75,20.8125,93900.0,0.0060422960725075026,-3.0,-0.0,61.160714285714285,58.708591996962944,-0.0347101193836572,-0.5553065561301125,-0.6591639998931953,-3.1568285475192894,11.446764511064977,0.3125,0.472471804842737,0.3968750000000014,-1.1775009206343512,1.971250920634354,-0.3903129603171749,1.1840629603171777,-0.5812500000000007,50.0,-17.719744879289607,0.7871879603171763,9,0.0,-0.625,0.0,-1.5,-1.0,1,-0.05105105105105101,1.0,20.6875,5.666666666666667,21.6875,1.0,21.75,-0.05105105105105101
694,2000-09-20,20.75,21.0,20.75,21.0,142600.0,-0.0030030030030030463,1.0,-100.0,51.0989010989011,58.389775011479294,0.031055721506820788,-0.4883078225978501,-0.5203116360132363,-3.0099809538464264,11.826020288267125,0.25,0.5265240448645443,0.3156250000000007,-1.2656308508315632,1.8968808508315647,-0.4750029254157795,1.106252925415781,-0.3668750000000003,5.88235294117647,-55.36839212174349,0.7906279254157819,9,0.0625,-0.5625,0.140625,-1.4375,-1.9375,2,-0.051204819277108404,-3.0,20.8125,1.0,20.6875,5.666666666666667,21.6875,-0.051204819277108404
695,2000-09-21,20.3125,21.0,20.125,20.8125,269600.0,-0.02108433734939763,1.0,2.0,46.35416666666667,57.60655560096931,0.4852970144352966,-0.027611363645320353,-0.03213241076950624,-2.4978046622615366,11.377662381153002,0.875,0.47556565024589403,-0.1374999999999993,-1.7068140891886152,1.4318140891886166,-0.9221570445943073,0.6471570445943087,1.4375,12.0,-43.793709108782664,0.7846570445943076,9,0.5,-0.125,0.46875,-1.0,-1.75,3,-0.006153846153846176,1.0,20.75,-3.0,20.8125,1.0,20.6875,-0.006153846153846176
696,2000-09-22,20.0,20.1875,19.9375,20.0625,105200.0,-0.01538461538461533,-1.6666666666666667,0.125,46.35416666666667,56.79637041578412,0.8203822039714908,0.39886464417614675,0.306296862255401,-2.1047017869043287,10.035184369371278,0.375,0.4606072254787712,-0.5093749999999986,-1.8971890943677892,0.878439094367792,-1.2032820471838939,0.1845320471838967,1.7175000000000011,4.3478260869565215,-47.480582535880195,0.6939070471838944,9,0.8125,0.1875,0.84375,-0.6875,-0.625,4,0.018750000000000044,1.0,20.3125,1.0,20.75,-3.0,20.8125,0.018750000000000044
697,2000-09-25,22.4375,22.5,21.25,21.25,911200.0,0.12187499999999996,-1.105263157894737,-19.0,58.46774193548388,57.948870842478094,-1.511525871706393,-1.8686302339978766,-2.086489646660887,-4.441616937672485,9.347392543208318,2.5,0.5098400681382387,1.7593749999999986,0.29374631775811366,3.2250036822418835,1.0265606588790561,2.492189341120941,-2.5,97.5609756097561,49.6850728159559,0.7328143411209419,9,-1.25,-1.875,-1.4375,-3.0625,-0.9375,0,-0.09470752089136492,-1.6666666666666667,20.0,1.0,20.3125,1.0,20.75,-0.09470752089136492
698,2000-09-26,22.25,22.6875,22.0,22.4375,555900.0,-0.00835654596100277,1.0,-0.15789473684210525,59.91735537190083,58.30675159808612,-1.1073441791488108,-1.5385010094298757,-1.855533026634248,-4.155597128128349,9.294928755997656,0.6875,0.5762226772501471,1.4312499999999986,-0.07239141336940591,2.934891413369403,0.6794292933152946,2.1830707066847026,-2.3125,84.0909090909091,37.21047031469751,0.7518207066847022,9,-0.9375,-1.59375,-1.15625,-2.78125,-1.875,1,-0.0955056179775281,-1.105263157894737,22.4375,-1.6666666666666667,20.0,1.0,20.3125,-0.0955056179775281
699,2000-09-27,23.0,23.0625,22.25,22.5,538700.0,0.03370786516853941,1.6,-2.6666666666666665,65.25096525096527,57.53799092366508,-1.7142869686010513,-2.1008683258228658,-2.5383612692337465,-4.802713859402672,9.33313192666574,0.8125,0.6422192658537291,1.9937499999999986,0.38239534760686666,3.6051046523931305,1.1880726738034326,2.7994273261965645,-2.9525000000000006,98.0,46.905686569196355,0.8056773261965667,9,-1.5,-2.15625,-2.0625,-3.34375,-2.625,2,-0.13858695652173914,1.0,22.25,-1.105263157894737,22.4375,-1.6666666666666667,20.0,-0.13858695652173914
700,2000-09-28,23.625,24.1875,22.9375,23.25,5205700.0,0.02717391304347827,-1.5,0.75,68.72727272727273,57.35342683618836,-2.285715459385152,-2.6241327398286103,-3.0794825408273354,-5.326139435673753,10.908081877731972,1.25,0.8275927269707246,2.46875,0.4901432001480046,4.447356799851995,1.4794466000740023,3.4580533999259977,-3.3965999999999994,86.76470588235294,30.900667961879556,0.9893033999259985,9,-1.5625,-2.21875,-2.75,-3.8125,-4.625,3,-0.20370370370370372,1.6,23.0,1.0,22.25,-1.105263157894737,22.4375,-0.20370370370370372
701,2000-09-29,24.125,24.1875,23.1875,23.625,464700.0,0.021164021164021163,2.2,1.3333333333333333,69.28571428571429,58.51299980992063,-2.6860631100802834,-3.0127892454644076,-3.5142576819535734,-5.723620173111044,12.162771209634636,1.0,0.907538313864638,2.8000000000000007,0.4302516511575334,5.169748348842468,1.6151258255787688,3.9848741744212326,-3.579871999999998,97.87234042553192,39.29823688150576,1.1848741744212334,9,-2.0625,-2.71875,-3.5625,-4.3125,-5.1875,4,-0.23056994818652854,-1.5,23.625,1.6,23.0,1.0,22.25,-0.23056994818652854
702,2000-10-02,23.6875,24.0625,23.6875,23.75,422800.0,-0.01813471502590669,-11.0,-0.125,70.80291970802921,59.58435596795562,-1.9872404163268413,-2.44466243740397,-3.0072123357337297,-5.184106209108368,13.91773288841462,0.4375,0.7985838400177201,2.1999999999999993,-0.35220170688585384,4.752201706885852,0.9238991465570727,3.476100853442926,-2.850982239999997,77.14285714285715,11.70910143220884,1.276100853442926,10,-1.625,-2.28125,-3.484375,-3.875,-5.0625,0,-0.1820580474934037,2.2,24.125,-1.5,23.625,1.6,23.0,-0.1820580474934037
703,2000-10-03,24.3125,24.3125,23.75,23.875,361700.0,0.02638522427440626,1.5714285714285714,-7.0,70.14925373134328,61.70106181600475,-2.3060614515164772,-2.9709406063038486,-3.547925950317058,-5.701424287889644,15.414678853146812,0.625,0.7301223449783336,2.6656249999999986,-0.1732571118067412,5.504507111806738,1.2461839440966287,4.0850660559033685,-3.207903660799996,100.0,34.57403641701927,1.4194410559033706,10,-2.1875,-2.625,-4.140625,-4.5,-4.75,1,-0.11568123393316199,-11.0,23.6875,2.2,24.125,-1.5,23.625,-0.11568123393316199
704,2000-10-04,23.625,24.125,23.5625,24.0625,313100.0,-0.028277634961439535,1.0,-1.0,61.36363636363637,63.36878067122361,-1.3051003718951684,-2.1681725473173685,-2.7703013518743127,-4.91014488429488,16.507351211442224,0.75,0.8146570996038953,1.8343750000000014,-1.1027470361541987,4.7714970361542015,0.3658139819229014,3.3029360180771015,-2.1996132947199953,50.0,-10.59600980095317,1.468561018077101,10,-1.5,-1.90625,-3.484375,-3.8125,-5.1875,2,-0.13756613756613756,1.5714285714285714,24.3125,-11.0,23.6875,2.2,24.125,-0.13756613756613756
705,2000-10-05,23.9375,24.0,23.375,23.625,199600.0,0.013227513227513255,1.8571428571428572,-0.7142857142857143,63.23529411764706,65.24446149911032,-1.17263341297744,-2.331961446909588,-2.98920217221173,-5.119986506623356,17.792503344596465,0.625,0.8941489225846446,1.9765625,-1.0468436563381864,4.999968656338186,0.46485942183090856,3.4882655781690914,-2.2234019652479944,66.66666666666666,10.19409955177079,1.5117030781690928,10,-1.15625,-2.21875,-3.828125,-4.125,-5.625,3,-0.1488250652741514,1.0,23.625,1.5714285714285714,24.3125,-11.0,23.6875,-0.1488250652741514
706,2000-10-06,23.5625,24.0,23.5,23.9375,204900.0,-0.015665796344647487,1.0,-1.2,68.25396825396825,66.33181997894192,-0.26725411182479775,-1.8007020893319279,-2.5250455830577287,-4.649454208302856,19.4527130547887,0.5,1.0772311138608472,1.4437500000000014,-1.5674407506568748,4.454940750656878,-0.061845375328434926,2.9493453753284378,-1.5885617687231957,20.0,-36.55929117015578,1.505595375328438,10,-0.40625,-1.46875,-3.40625,-3.75,-5.625,4,-0.19363395225464186,1.8571428571428572,23.9375,1.0,23.625,1.5714285714285714,24.3125,-0.19363395225464186
707,2000-10-09,23.375,23.5,23.25,23.3125,233800.0,-0.007957559681697646,-1.6666666666666667,-0.16666666666666666,66.14173228346456,67.02341741356011,0.07511442686815073,-1.4824672495106768,-2.2729079853786267,-4.371532084550278,20.465108484818508,0.3125,1.3486779954178871,1.125,-1.8637398330187729,4.113739833018773,-0.3693699165093882,2.619369916509388,-1.1672055918508768,11.76470588235294,-43.73959908725152,1.4943699165093867,10,-0.09375,-1.28125,-3.125,-3.5625,-5.5,0,-0.18983957219251335,1.0,23.5625,1.8571428571428572,23.9375,1.0,23.625,-0.18983957219251335
708,2000-10-10,23.5,23.9375,23.375,23.375,224000.0,0.005347593582887722,-8.0,2.0,67.1875,67.23858794123063,0.16324014429395461,-1.4141612674535864,-2.354663630361017,-4.399475374660675,22.042748007856893,0.5625,1.678997199067478,1.0812500000000007,-1.7807342674913151,3.9432342674913166,-0.3497421337456572,2.5122421337456586,-1.0817350326657902,28.57142857142857,-31.837860342060672,1.4309921337456577,10,0.125,-1.40625,-3.25,-3.6875,-4.9375,1,-0.20744680851063835,-1.6666666666666667,23.375,1.0,23.5625,1.8571428571428572,23.9375,-0.20744680851063835
709,2000-10-11,22.6875,23.4375,22.6875,23.25,186700.0,-0.034574468085106336,-1.6666666666666667,-4.5,64.17910447761193,66.73323591349055,1.0356611615044535,-0.48889959977918096,-1.511498731546702,-3.491662080155521,23.085830035031528,0.8125,1.7200188918546218,0.18124999999999858,-2.5957999777545844,2.9582999777545815,-1.2072749888772947,1.5697749888772918,-0.07981152939921188,0.0,-63.78433959629889,1.3885249888772921,10,0.8125,-0.59375,-2.40625,-2.875,-5.0,2,-0.13774104683195587,-8.0,23.5,-1.6666666666666667,23.375,1.0,23.5625,-0.13774104683195587
710,2000-10-12,21.5625,22.75,20.3125,22.6875,461900.0,-0.04958677685950408,2.9,2.0,58.503401360544224,65.53520114402721,2.0532494802567136,0.654910750170437,-0.3783485375810258,-2.2709352856065017,23.06411487748457,2.4375,1.7421647237700029,-0.9343749999999993,-3.7234145795533564,1.8546645795533578,-2.328894789776676,0.4601447897766775,2.75,33.89830508474576,-35.85921846670665,1.394519789776678,10,0.75,0.53125,-1.1875,-1.75,-3.625,3,-0.14492753623188404,-1.6666666666666667,22.6875,-8.0,23.5,-1.6666666666666667,23.375,-0.14492753623188404
711,2000-10-13,21.75,22.1875,21.125,21.5625,339400.0,0.008695652173912993,1.0,-0.16666666666666666,45.04504504504504,62.673215070362296,1.6689329969866726,0.4978586432742347,-0.5593812780269687,-2.3766134991019747,23.04122620584069,1.0625,1.6530970572651604,-0.75,-3.5353588070857036,2.0353588070857036,-2.1426794035428536,0.6426794035428536,2.4825000000000017,39.6551724137931,-25.487185931478898,1.392679403542852,10,0.5625,0.34375,-1.375,-1.9375,-4.6875,4,-0.15804597701149425,2.9,21.5625,-1.6666666666666667,22.6875,-8.0,23.5,-0.15804597701149425
712,2000-10-16,21.75,22.0625,21.0625,21.625,443100.0,0.0,1.6666666666666667,0.6666666666666666,46.2962962962963,60.02288646646818,1.5256327021230476,0.6129669441767831,-0.564869898002879,-2.3099281903829194,23.5395854604668,1.0,1.462325615618326,-0.8031250000000014,-3.4813986363284464,1.8751486363284435,-2.1422618181642257,0.5360118181642228,2.4041000000000032,39.6551724137931,-22.136484327526084,1.3391368181642227,10,0.46875,0.34375,-1.265625,-1.9375,-5.125,0,-0.17528735632183912,1.0,21.75,2.9,21.5625,-1.6666666666666667,22.6875,-0.17528735632183912
713,2000-10-17,19.75,21.5625,19.5,21.5,611900.0,-0.09195402298850575,1.2,-14.0,29.6875,56.50331575939748,3.1406547581401334,2.665971523506464,1.3841245730732652,-0.2641752496221841,24.48410295472205,2.25,1.1566178914939904,-2.75,-5.609655849739045,0.10965584973904541,-4.179827924869521,-1.320172075130479,4.327268000000004,6.349206349206349,-48.76126774823893,1.4298279248695225,10,2.0,2.15625,0.75,0.0625,-3.9375,1,-0.09493670886075944,1.6666666666666667,21.75,1.0,21.75,2.9,21.5625,-0.09493670886075944
714,2000-10-18,19.6875,19.875,19.1875,19.375,344500.0,-0.0031645569620253333,1.0,-0.17857142857142858,23.529411764705884,52.091551053515126,2.889773618252512,2.787718113828163,1.3837668148307287,-0.155821250421333,25.551464172113025,0.6875,0.8448727317810203,-2.7593749999999986,-5.79026720623051,0.2715172062305129,-4.274821103115254,-1.2439288968847428,4.2066772800000045,14.035087719298245,-35.53996017280112,1.5154461031152553,10,1.90625,2.0625,0.8125,0.1875,-3.375,2,-0.05714285714285716,1.2,19.75,1.6666666666666667,21.75,1.0,21.75,-0.05714285714285716
715,2000-10-19,20.1875,20.3125,19.75,19.75,143100.0,0.025396825396825307,-1.5714285714285714,1.4,23.529411764705884,47.12215588804153,2.013652917801682,2.4009723726715713,0.8254231094646798,-0.6026024695756007,27.354135549112446,0.625,0.4816426296335976,-2.2531250000000007,-5.303005012738968,0.7967550127389664,-3.7780650063694843,-0.7281849936305171,3.4242766432000025,33.33333333333333,-9.713871563091871,1.5249400063694836,10,1.375,1.5625,0.5,-0.3125,-3.8125,3,-0.12383900928792568,1.0,19.6875,1.2,19.75,1.6666666666666667,21.75,-0.12383900928792568
716,2000-10-20,20.375,20.9375,20.0625,20.1875,205800.0,0.009287925696594534,-3.0,0.42857142857142855,26.956521739130437,42.76824360533774,1.4823407380959992,2.364221782316285,0.6148080408316581,-0.7322592574172404,29.12813731543714,0.875,0.2400120033049653,-2.0843750000000014,-5.0751159199058655,0.9063659199058627,-3.5797454599529352,-0.5890045400470676,2.971320044608003,41.30434782608695,2.4638490198236127,1.4953704599529325,10,1.1875,1.375,0.375,-0.5,-4.4375,4,-0.11963190184049077,-1.5714285714285714,20.1875,1.0,19.6875,1.2,19.75,-0.11963190184049077
717,2000-10-23,20.3125,20.4375,20.1875,20.4375,82400.0,-0.0030674846625766694,3.0,-0.6666666666666666,19.811320754716988,37.504223689195186,1.1898678353579584,2.3814580404873738,0.6832131851266894,-0.6086984036101768,28.91434727615398,0.25,-0.07594168893646724,-2.0406249999999986,-5.181839513276742,1.100589513276745,-3.6112322566383703,-0.4700177433616268,2.784290841931522,47.368421052631575,15.592331003061133,1.570607256638371,10,1.0,1.4375,0.375,-0.4375,-4.9375,0,-0.16000000000000003,-3.0,20.375,-1.5714285714285714,20.1875,1.0,19.6875,-0.16000000000000003
718,2000-10-24,20.125,20.1875,19.5,20.1875,152900.0,-0.009230769230769265,21.0,0.5,21.42857142857143,32.75416446152402,0.9479666171696586,2.531380922791641,0.874561314323234,-0.3606079513083209,28.736553508677698,0.8125,-0.43707355951558213,-2.1218749999999993,-5.417724413317082,1.173974413317083,-3.7697997066585387,-0.4739502933414599,2.737233391415632,53.57142857142857,23.104972096883213,1.6479247066585412,10,0.84375,1.625,0.375,-0.25,-4.5625,1,-0.17391304347826086,3.0,20.3125,-3.0,20.375,-1.5714285714285714,20.1875,-0.17391304347826086
719,2000-10-25,19.8125,20.125,19.6875,20.125,82800.0,-0.01552795031055898,1.8,5.0,16.326530612244895,28.067845489490757,0.904922566094644,2.732957578087607,1.1873575063048705,0.012278401772505276,28.281250900621924,0.4375,-0.8036029205970898,-2.2749999999999986,-5.7223006220732735,1.1723006220732763,-3.9986503110366343,-0.5513496889633629,2.8292493879306946,21.73913043478261,-3.976883275687527,1.7236503110366375,10,0.875,1.9375,0.6875,0.25,-3.25,2,-0.20189274447949523,21.0,20.125,3.0,20.3125,-3.0,20.375,-0.20189274447949523
720,2000-10-26,18.8125,19.875,18.4375,19.75,247900.0,-0.050473186119873836,1.4210526315789473,3.0,14.81481481481481,24.708931019465172,1.6470132003348468,3.5351817211358068,2.1780545878230804,1.061475177049747,27.392287213478962,1.4375,-1.2511342325196289,-3.0343750000000007,-6.695037822854765,0.6262878228547635,-4.864706411427385,-1.2040435885726168,3.6219944246548543,15.0,-10.96651560508423,1.830331411427383,10,1.4375,2.5625,1.6875,1.375,-3.1875,3,-0.13289036544850497,1.8,19.8125,21.0,20.125,3.0,20.3125,-0.13289036544850497
721,2000-10-27,18.5625,20.5,17.5,18.5625,648600.0,-0.013289036544850474,-1.8235294117647058,-0.0,14.678899082568819,21.195886884606566,1.561528455043245,3.527966897401793,2.4297589319533763,1.3497382019508208,26.642736058284598,3.0,-1.658258527006062,-3.0062500000000014,-6.781581111306593,0.7690811113065905,-4.893915555653297,-1.1185844443467055,3.552234870682465,35.41666666666667,7.337550463587533,1.8876655556532962,10,0.96875,2.34375,1.9375,1.625,-1.5,4,-0.11784511784511786,1.4210526315789473,18.8125,1.8,19.8125,21.0,20.125,-0.11784511784511786
722,2000-10-30,19.375,19.4375,17.6875,18.3125,440200.0,0.04377104377104368,1.9473684210526316,100.0,22.5,20.397275773495462,0.4209759568456448,2.504212062650719,1.6304546070236867,0.5796163817056268,25.85267822727741,1.75,-1.939789942363241,-1.9781249999999986,-5.736509267558475,1.7802592675584776,-3.8573171337792367,-0.09893286622076047,2.2782613836142183,62.5,33.0586943136341,1.8791921337792385,10,-0.15625,1.53125,1.125,0.9375,-2.875,0,-0.17741935483870963,-1.8235294117647058,18.5625,1.4210526315789473,18.8125,1.8,19.8125,-0.17741935483870963
723,2000-10-31,21.5,21.5625,19.3125,19.3125,400600.0,0.10967741935483866,-1.0571428571428572,2.0588235294117645,43.262411347517734,22.589831282696778,-1.5976958488861221,0.16622556235026664,-0.46645931635546845,-1.4991999567113723,24.12917651825502,2.25,-2.0622513706306975,0.2875000000000014,-3.2057736117165625,3.7807736117165653,-1.4591368058582823,2.034136805858285,-4.0,98.46153846153847,62.59879084197118,1.7466368058582824,10,-1.96875,-0.59375,-0.625,-0.875,-4.9375,1,-0.2848837209302325,1.9473684210526316,19.375,-1.8235294117647058,18.5625,1.4210526315789473,18.8125,-0.2848837209302325
724,2000-11-01,20.375,20.9375,20.3125,20.875,523200.0,-0.05232558139534882,1.0,-0.22857142857142856,43.262411347517734,24.782386791898094,-0.40780310190720925,1.0912063572873407,0.6721183659642911,-0.34107487715829166,22.592408606586467,1.1875,-2.2388928231788725,-0.6750000000000007,-3.9937565046025334,2.643756504602532,-2.334378252301267,0.9843782523012656,-2.7937499999999993,70.76923076923077,33.22630838326854,1.6593782523012668,11,-0.84375,0.53125,0.609375,0.3125,-2.375,2,-0.23619631901840488,-1.0571428571428572,21.5,1.9473684210526316,19.375,-1.8235294117647058,18.5625,-0.23619631901840488
725,2000-11-02,20.375,20.5,20.125,20.4375,168100.0,0.0,3.0,0.125,42.02898550724638,26.45710498835542,-0.42287950914480277,0.8544356890214857,0.6980652110926968,-0.3235806539775723,21.299687788483844,0.375,-2.100808696328606,-0.4968749999999993,-3.533513929283764,2.5397639292837653,-2.01519446464188,1.0214444646418812,-2.7141249999999992,70.76923076923077,32.10991212619058,1.5183194646418818,11,-0.84375,0.53125,0.796875,0.46875,-2.5625,3,-0.18711656441717794,1.0,20.375,-1.0571428571428572,21.5,1.9473684210526316,19.375,-0.18711656441717794
726,2000-11-03,19.0,20.125,18.5,20.125,346500.0,-0.06748466257668717,1.8888888888888888,18.0,36.25,28.28362490449798,0.8231257583942515,1.9711613823758682,2.1218519351323266,1.0511161481387887,20.295700188034772,1.875,-1.941782753692614,-1.6437500000000007,-4.510041157576207,1.222541157576206,-3.076895578788104,-0.21060442121189737,-1.2610925000000002,33.87096774193548,-4.469783901555104,1.433145578788104,11,0.53125,1.90625,2.734375,2.40625,-0.75,4,-0.17763157894736847,3.0,20.375,1.0,20.375,-1.0571428571428572,21.5,-0.17763157894736847
727,2000-11-06,18.9375,19.125,18.625,19.0,238400.0,-0.003289473684210509,2.2,0.05555555555555555,44.961240310077514,30.898365891331988,0.7488166268982432,1.7751840596592032,2.2253588000010964,1.1368971607629597,19.62760167951666,0.5,-1.818443294248766,-1.484375,-4.1397057232809225,1.1709557232809225,-2.8120403616404595,-0.15670963835954055,-1.1221206499999994,14.285714285714285,-26.940898265847984,1.3276653616404606,11,0.59375,1.96875,2.796875,2.46875,-1.8125,0,-0.09900990099009899,1.8888888888888888,19.0,3.0,20.375,1.0,20.375,-0.09900990099009899
728,2000-11-07,18.625,18.9375,18.5625,18.9375,86100.0,-0.01650165016501648,1.4,5.0,43.60902255639098,33.929753885126,0.9232557003028887,1.7958071420043318,2.5639906398765184,1.469101460980184,18.583759812337146,0.375,-1.7571993416150633,-1.5531250000000014,-3.895271381217931,0.7890213812179283,-2.7241981906089663,-0.38205180939103656,-0.7346782370000007,5.128205128205128,-37.90468040967379,1.171073190608964,11,0.90625,2.28125,3.109375,2.78125,-2.0625,1,-0.11409395973154357,2.2,18.9375,1.8888888888888888,19.0,3.0,20.375,-0.11409395973154357
729,2000-11-08,19.5625,19.625,18.625,18.6875,261700.0,0.05033557046979875,1.0,-2.8,46.42857142857143,37.442393508876734,-0.05971592123717784,0.6452693582926692,1.6700997037961898,0.5489737455486186,18.26205351245025,1.0,-1.6281197244460195,-0.4593750000000014,-2.493328160848584,1.5745781608485814,-1.4763515804242928,0.55760158042429,-1.5987346722600009,53.125,8.498974638472276,1.0169765804242907,11,-0.03125,1.25,2.34375,1.90625,-3.3125,2,-0.15335463258785942,1.4,18.625,2.2,18.9375,1.8888888888888888,19.0,-0.15335463258785942
730,2000-11-09,18.4375,19.5,18.25,19.375,140200.0,-0.057507987220447254,1.105263157894737,-1.0714285714285714,40.0,40.25584916636909,1.1247788045873897,1.6065151459460019,2.7822081523433972,1.680988789682683,19.118845358966098,1.3125,-1.5443933008213833,-1.4281250000000014,-3.443801636425402,0.587551636425399,-2.4359633182127,-0.420286681787303,-0.40175997881480185,10.0,-33.59847305609433,1.0078383182127,11,1.1875,2.3125,3.484375,3.03125,-5.6875,3,-0.023728813559321993,1.0,19.5625,1.4,18.625,2.2,18.9375,-0.023728813559321993
731,2000-11-10,18.3125,19.0,17.6875,18.4375,142200.0,-0.006779661016949157,1.1,0.13333333333333333,39.743589743589745,42.171803582323506,1.3528540011310355,1.5397244309893523,2.8885685539677084,1.8113502362331815,20.146116909010033,1.3125,-1.402970590795146,-1.3812500000000014,-3.3044891125936964,0.5419891125936935,-2.342869556296847,-0.4196304437031557,3.25,32.25806451612903,-10.4147740283994,0.9616195562968467,11,1.3125,2.4375,3.9375,3.15625,-5.4375,4,-0.027303754266211566,1.105263157894737,18.4375,1.0,19.5625,1.4,18.625,-0.027303754266211566
732,2000-11-13,17.9375,18.1875,17.875,18.125,122200.0,-0.020477815699658675,1.0,1.5,38.9937106918239,41.69750350946863,1.6790733372133602,1.7017039612678886,3.2502614650319437,2.1995649744935335,21.174223491578548,0.4375,-1.1513845199473245,-1.5656250000000007,-3.383606728673076,0.25235672867307457,-2.4746158643365384,-0.6566341356634631,3.5474999999999994,12.903225806451612,-27.218210878248943,0.9089908643365376,11,1.375,2.78125,4.6875,3.53125,-5.75,0,0.017421602787456525,1.1,18.3125,1.105263157894737,18.4375,1.0,19.5625,0.017421602787456525
733,2000-11-14,17.875,18.125,17.8125,18.0,151500.0,-0.0034843205574912606,-1.5,0.6666666666666666,40.0,41.33501335974444,1.3111755657289912,1.7038906746055886,3.2762901865329077,2.2750504369357074,21.071108224073164,0.3125,-0.8664342602971189,-1.5343750000000007,-3.4871374663536727,0.4183874663536713,-2.5107562331768385,-0.5579937668231629,3.5340500000000006,9.67741935483871,-31.415591301988634,0.9763812331768363,11,1.21875,2.84375,4.8125,3.59375,-5.875,1,-0.04195804195804198,1.0,17.9375,1.1,18.3125,1.105263157894737,18.4375,-0.04195804195804198
734,2000-11-15,18.5625,18.6875,17.8125,17.9375,199900.0,0.03846153846153855,1.0,-5.0,48.666666666666664,42.07253348856891,0.3794364133008443,0.9779258530712376,2.571644979756286,1.6066614029085144,20.54648332641583,0.875,-0.6580741763704587,-0.7906249999999986,-2.774223454563586,1.1929734545635888,-1.782424227281794,0.2011742272817969,2.772119,48.275862068965516,3.721888850644767,0.9917992272817937,11,0.34375,1.90625,4.296875,2.90625,-6.125,2,-0.1077441077441077,-1.5,17.875,1.0,17.9375,1.1,18.3125,-0.1077441077441077
735,2000-11-16,17.6875,18.625,17.625,18.625,106300.0,-0.047138047138047146,1.1333333333333333,-1.5,45.625,43.11420015523557,0.9310319318114324,1.745522854048886,3.4260307447494966,2.501865985639437,20.518851276760117,1.0,-0.8213406390974143,-1.5406249999999986,-3.615805318734459,0.534555318734462,-2.578215159367229,-0.5030348406327683,3.5741766199999994,4.545454545454546,-39.46387063379437,1.0375901593672299,11,0.9375,2.4375,5.109375,3.78125,-5.1875,3,-0.08127208480565373,1.0,18.5625,-1.5,17.875,1.0,17.9375,-0.08127208480565373
736,2000-11-17,17.9375,18.1875,17.8125,17.875,84000.0,0.014134275618374659,-3.0,-0.06666666666666667,42.3841059602649,42.82785189414528,0.5749261802260541,1.373993788217149,3.1619262508525345,2.2667437995227004,21.130787052028108,0.5,-0.9153233794315945,-1.1687499999999993,-3.246633221985835,0.9091332219858366,-2.207691610992917,-0.12980838900708136,3.178709555200001,29.411764705882355,-11.752223747170795,1.0389416109929173,11,0.6875,1.90625,4.265625,3.53125,-4.4375,4,-0.28919860627177696,1.1333333333333333,17.6875,1.0,18.5625,-1.5,17.875,-0.28919860627177696
737,2000-11-20,17.0625,18.0,17.0,17.9375,64900.0,-0.04878048780487809,1.0,-14.0,22.900763358778633,40.52693420552169,1.2918378193848064,2.100733568195011,4.001281591019765,3.151684573597091,21.981948816657216,1.0,-1.037180793468579,-1.8812500000000014,-4.067443218696237,0.3049432186962342,-2.974346609348121,-0.7881533906518818,3.9140611729919996,3.7037037037037033,-28.964481571874593,1.0930966093481183,11,1.25,2.46875,5.140625,4.40625,-2.75,0,-0.24542124542124544,-3.0,17.9375,1.1333333333333333,17.6875,1.0,18.5625,-0.24542124542124544
738,2000-11-21,16.625,17.1875,16.625,17.0625,141700.0,-0.02564102564102566,-1.5714285714285714,0.5,25.000000000000014,38.14598182456931,1.582186831820735,2.3848504838345796,4.417466927980108,3.6176391099144602,22.440251260810946,0.5625,-0.9950899812653908,-2.1437500000000007,-4.486537082897041,0.19903708289703914,-3.3151435414485206,-0.9723564585514808,4.112967502612481,0.0,-26.69825987763852,1.1713935414485195,11,1.4375,2.46875,5.53125,4.84375,-3.1875,1,-0.26691729323308266,1.0,17.0625,-3.0,17.9375,1.1333333333333333,17.6875,-0.26691729323308266
739,2000-11-22,15.8125,16.625,15.75,16.625,195600.0,-0.048872180451127845,1.1538461538461537,1.8571428571428572,22.5563909774436,36.20780304428527,2.0191435276529788,3.038079413698025,5.172578170881486,4.43020715135799,23.11091369857465,0.875,-1.0984153671049484,-2.7562500000000014,-5.388883012584007,-0.12361698741599625,-4.072566506292002,-1.4399334937080006,4.596430102403481,2.1739130434782608,-18.166874280128518,1.3163165062920024,11,1.5625,2.84375,6.015625,5.65625,-2.625,2,-0.24110671936758898,-1.5714285714285714,16.625,1.0,17.0625,-3.0,17.9375,-0.24110671936758898
740,2000-11-24,16.3125,16.5,15.8125,15.8125,118700.0,0.031620553359683834,-1.75,-0.6153846153846154,31.932773109243698,35.339934529357926,1.325391880317337,2.4677029644581445,4.593622914722637,3.946156667516579,22.959561434494947,0.6875,-1.1635499840318921,-2.1312500000000014,-4.946241586413489,0.6837415864134861,-3.5387457932067434,-0.7237542067932594,3.6305370921631344,23.076923076923077,4.263886292472083,1.4074957932067436,11,0.90625,2.34375,5.359375,5.15625,-2.0,4,-0.23754789272030652,1.1538461538461537,15.8125,-1.5714285714285714,16.625,1.0,17.0625,-0.23754789272030652
741,2000-11-27,16.375,16.625,16.25,16.5,228400.0,0.003831417624521105,1.0,-0.25,32.773109243697476,34.648756590677216,1.0718740115518308,2.3535878836092508,4.453280897749465,3.9071171683303803,22.20701828634531,0.375,-1.3412016751421731,-1.9593750000000014,-4.921103191711513,1.0023531917115083,-3.4402390958557554,-0.47851090414424746,3.1487333829468227,27.77777777777778,8.045397590734432,1.480864095855755,11,0.84375,2.28125,5.28125,5.09375,-1.5,0,-0.23664122137404575,-1.75,16.3125,1.1538461538461537,15.8125,-1.5714285714285714,16.625,-0.23664122137404575
742,2000-11-28,15.9375,16.375,15.5,16.375,269700.0,-0.026717557251908386,3.0,3.5,32.231404958677686,33.785579363863626,1.3363730821343118,2.656557796012322,4.838488079888187,4.355792335673609,21.572556492335043,0.875,-1.3809945329598001,-2.2250000000000014,-5.328054522308761,0.8780545223087604,-3.7765272611543814,-0.6734727388456214,3.208860044652141,25.925925925925924,4.166678120844441,1.5515272611543807,11,1.15625,2.59375,5.71875,5.53125,-1.1875,1,-0.15294117647058825,1.0,16.375,-1.75,16.3125,1.1538461538461537,15.8125,-0.15294117647058825
743,2000-11-29,15.375,15.6875,15.1875,15.6875,284000.0,-0.03529411764705881,2.2,0.7142857142857143,20.869565217391298,30.697012536166365,1.6840504313579032,2.884553013629308,5.337051058120455,4.9233162050785,23.070587649503437,0.75,-1.4335849820905864,-2.4812499999999993,-5.400982098380879,0.4384820983808808,-3.941116049190441,-1.0213839508095575,3.3337968392938855,13.043478260869565,-4.55206906429853,1.4598660491904405,11,1.53125,3.0,6.15625,6.09375,-0.4375,2,-0.06910569105691056,3.0,15.9375,1.0,16.375,-1.75,16.3125,-0.06910569105691056
744,2000-11-30,15.5625,15.8125,15.25,15.375,475600.0,0.012195121951219523,-1.5714285714285714,-0.6,27.0,28.627568091721923,1.1468519079189363,2.4432955868076647,5.088489429919129,4.744975221536265,24.590273285369403,0.5625,-1.4536954401219013,-2.0531250000000014,-4.890920602501847,0.7846706025018442,-3.4720228012509224,-0.6342271987490804,2.653315281792743,26.08695652173913,7.219541252468346,1.4188978012509224,11,1.125,2.8125,5.796875,5.90625,-0.875,3,-0.13654618473895586,2.2,15.375,3.0,15.9375,1.0,16.375,-0.13654618473895586
745,2000-12-01,16.5625,16.8125,15.75,15.75,265600.0,0.06425702811244971,-1.6153846153846154,4.333333333333333,37.71929824561404,28.10925612342738,-0.03297959379098714,1.204798516553005,4.051893021070249,3.749064758607286,25.6200343002969,1.25,-1.4694305953885731,-0.8625000000000007,-3.4180023195573597,1.6930023195573582,-2.1402511597786784,0.415251159778677,1.2293511423417591,84.61538461538461,64.65584537598335,1.277751159778679,12,0.03125,1.8125,4.65625,4.90625,-1.375,4,-0.20377358490566033,-1.5714285714285714,15.5625,2.2,15.375,3.0,15.9375,-0.20377358490566033
746,2000-12-04,15.625,16.5625,15.625,16.5625,194900.0,-0.05660377358490565,1.0,-1.1538461538461537,34.95934959349594,29.44909903839597,0.6056905884854693,1.9778954807438254,4.951222591983495,4.674266881954843,25.709071140013922,0.9375,-1.6793663801402587,-1.6312500000000014,-4.19456020567668,0.9320602056766756,-2.912905102838341,-0.34959489716166203,1.8022419824139142,26.923076923076923,5.820176334074272,1.2816551028383387,12,0.5625,2.75,5.1875,5.75,-0.8125,0,-0.08399999999999996,-1.6153846153846154,16.5625,-1.5714285714285714,15.5625,2.2,15.375,-0.08399999999999996
747,2000-12-05,17.0625,17.125,15.6875,15.6875,237500.0,0.09200000000000008,-1.0909090909090908,-1.4666666666666666,45.51724137931034,31.72879252498601,-0.9295628789264327,0.41394606309962256,3.412889114250646,3.227713413226766,25.57582816631012,1.5,-1.7673674894379623,-0.10000000000000142,-2.5385203667280045,2.3385203667280017,-1.3192601833640012,1.1192601833640001,-1.875,96.7741935483871,71.15984501216789,1.2192601833640013,12,-0.90625,1.3125,3.15625,3.84375,-2.1875,1,-0.1282051282051282,1.0,15.625,-1.6153846153846154,16.5625,-1.5714285714285714,15.5625,-0.1282051282051282
748,2000-12-06,16.5,17.0625,16.5,17.0625,140600.0,-0.03296703296703296,1.0,-0.4090909090909091,38.46153846153846,33.49603113432988,-0.4320985889799651,0.852807619303519,3.8719849797004215,3.777797121837118,25.39798024208241,0.5625,-1.8652373901488701,-0.5562499999999986,-2.9101730971653126,1.7976730971653136,-1.7332115485826556,0.6207115485826584,-1.2737499999999997,66.66666666666666,42.10460491063199,1.1769615485826561,12,-0.34375,1.875,3.5625,4.40625,-0.5,2,-0.10606060606060608,-1.0909090909090908,17.0625,1.0,15.625,-1.6153846153846154,16.5625,-0.10606060606060608
749,2000-12-07,16.5625,16.8125,16.4375,16.5625,107200.0,0.0037878787878788955,-2.0,-0.0,43.07692307692308,34.734270019627594,-0.42133042044358504,0.583971927617096,3.680496690533346,3.7101038398220254,25.89748020563414,0.375,-1.7172730824224836,-0.34375,-2.387071921206772,1.6995719212067737,-1.3654109606033877,0.677910960603386,-1.2982750000000003,62.5,33.94338786808808,1.0216609606033866,12,-0.40625,1.5,3.65625,4.34375,-0.75,3,-0.09811320754716979,1.0,16.5,-1.0909090909090908,17.0625,1.0,15.625,-0.09811320754716979
750,2000-12-08,18.0,18.0,16.6875,16.6875,358900.0,0.08679245283018866,1.0,100.0,50.33557046979866,36.6856546003055,-1.7816443386458793,-0.9359728375482028,2.1079041171733515,2.2797086141356075,25.723605836811814,1.4375,-1.53986637044855,1.1156250000000014,-0.8671441129486261,3.098394112948629,0.12424044352568586,2.107009556474315,-2.6985595,100.0,68.5958378255379,0.9913845564743139,12,-1.40625,-0.15625,2.21875,2.90625,-2.8125,4,-0.1840277777777778,-2.0,16.5625,1.0,16.5,-1.0909090909090908,17.0625,-0.1840277777777778
751,2000-12-11,17.8125,18.0,17.6875,18.0,233200.0,-0.01041666666666663,2.3333333333333335,-0.14285714285714285,54.34782608695652,39.143034725669814,-1.529650239711163,-0.8304287226460758,2.139228500666441,2.4603219058313464,25.184543740014913,0.3125,-1.2423797788717152,0.953125,-0.9653940800526968,2.871644080052697,-0.00613454002634839,1.9123845400263484,-2.403117119999999,91.8918918918919,54.629865688356986,0.9592595400263487,12,-1.21875,-0.15625,2.40625,3.09375,-2.5,0,-0.1473684210526316,1.0,18.0,-2.0,16.5625,1.0,16.5,-0.1473684210526316
752,2000-12-12,18.25,18.75,17.8125,17.875,380000.0,0.024561403508772006,-2.75,-2.0,59.42028985507247,43.42644857430105,-1.7931996904381151,-1.310506989516611,1.5615207599705663,2.022401110641745,24.738278630760774,0.9375,-1.0726967074664344,1.375,-0.5851288894248334,3.3351288894248317,0.39493555528758506,2.3550644447124167,-2.7369924351999995,78.37837837837837,34.899187881107295,0.980064444712416,12,-1.25,-0.84375,1.96875,2.65625,-2.6875,1,-0.18835616438356162,2.3333333333333335,17.8125,1.0,18.0,-2.0,16.5625,-0.18835616438356162
753,2000-12-13,17.125,18.25,17.125,18.25,229600.0,-0.06164383561643838,1.0,-3.0,57.34265734265735,46.79785494570742,-0.4401423828585287,-0.257793242105393,2.510200940412183,3.1434280637238707,24.08676031987197,1.125,-0.9329103780091152,0.2875000000000014,-1.620068030103674,2.195068030103677,-0.6662840150518363,1.2412840150518392,-1.417772889087999,29.72972972972973,-18.190491786744143,0.9537840150518382,12,0.0625,0.28125,3.09375,3.78125,-1.0,2,-0.13138686131386856,-2.75,18.25,2.3333333333333335,17.8125,1.0,18.0,-0.13138686131386856
754,2000-12-14,16.5625,17.3125,16.25,17.3125,220200.0,-0.03284671532846717,1.8333333333333333,0.6666666666666666,51.388888888888886,48.31669835051574,0.3119275491805418,0.15514355807511748,2.908373059741308,3.704631452360964,24.265146673471516,1.0625,-0.7567805187014685,-0.1750000000000007,-1.9030579303154909,1.5530579303154912,-1.0390289651577476,0.6890289651577444,-0.6727065157427194,12.5,-36.96974502021121,0.8640289651577459,12,0.625,0.84375,3.65625,4.34375,-0.625,3,-0.03396226415094339,1.0,17.125,-2.75,18.25,2.3333333333333335,17.8125,-0.03396226415094339
755,2000-12-15,16.25,16.375,16.0,16.125,350000.0,-0.018867924528301883,1.0,-0.16666666666666666,49.32432432432432,49.91280665394112,0.6430626373760191,0.37358158367568706,3.039451466503266,4.013006558493302,24.38537960438384,0.5625,-0.43740656990143023,-0.4156249999999986,-2.0962396079712207,1.2649896079712253,-1.2559323039856096,0.42468230398561246,2.5,9.090909090909092,-41.34136865608687,0.8403073039856116,12,0.96875,1.09375,3.921875,4.65625,0.3125,4,-0.02692307692307694,1.8333333333333333,16.5625,1.0,17.125,-2.75,18.25,-0.02692307692307694
756,2000-12-18,12.75,14.9375,12.5625,14.75,1670300.0,-0.2153846153846154,1.0,-16.0,37.055837563451774,48.97265067440127,4.126278586154665,3.652274610541191,6.325708267640977,7.487489511837733,25.219218358871164,3.6875,-0.28496196464288914,-3.65625,-5.986154278584937,-1.3263457214150627,-4.82120213929247,-2.4912978607075313,5.945,3.0303030303030303,-48.41568352344808,1.1649521392924689,12,2.90625,3.03125,7.4375,8.15625,4.1875,0,0.19117647058823528,1.0,16.25,1.8333333333333333,16.5625,1.0,17.125,0.19117647058823528
757,2000-12-19,12.875,14.1875,12.0,12.75,1415500.0,0.009803921568627416,-1.6923076923076923,-0.0625,39.473684210526315,49.085111313177705,3.737894570571221,3.3702677440814206,5.99005526817086,7.325464918444915,25.590994432889048,2.1875,-0.27577601564343013,-3.3218749999999986,-6.110855607488578,-0.5328943925114178,-4.71636530374429,-1.927384696255709,5.5747,14.000000000000002,-40.55612561875337,1.3944903037442902,12,2.5,2.5,7.3125,8.03125,4.594999313354492,1,0.18932038834951448,1.0,12.75,1.0,16.25,1.8333333333333333,16.5625,0.18932038834951448
758,2000-12-20,12.1875,13.0,11.9375,12.75,1359600.0,-0.05339805825242716,1.0,-4.5,36.36363636363636,48.339190567256956,4.189953448162555,3.9086756442893034,6.4505405099792945,7.959591303564675,25.74105318069918,1.0625,-0.18240796036582907,-3.7874999999999996,-7.091554526757918,-0.48344547324208165,-5.4395272633789595,-2.1354727366210398,5.875218,4.651162790697675,-51.29583857605587,1.6520272633789594,12,3.15625,3.15625,7.828125,8.71875,5.992500305175781,2,0.2769230769230768,-1.6923076923076923,12.875,1.0,12.75,1.0,16.25,0.2769230769230768
759,2000-12-21,12.0,12.625,11.6875,12.3125,583600.0,-0.01538461538461533,1.0,0.5555555555555556,30.270270270270274,46.10971276730936,4.092580684989201,4.001043508787955,6.430359743760366,8.090089632261254,25.399702388451097,0.9375,-0.30450331820938104,-3.7843750000000007,-7.5373288804716765,-0.03142111952832494,-5.660851940235837,-1.9078980597641628,5.572700560000001,6.666666666666667,-43.768058327613254,1.8764769402358379,12,3.21875,3.21875,7.90625,8.90625,5.290000915527347,3,0.34375,1.0,12.1875,-1.6923076923076923,12.875,1.0,12.75,0.34375
760,2000-12-22,12.4375,12.75,11.875,12.125,399100.0,0.03645833333333326,-1.1538461538461537,-1.0,35.59322033898306,44.025867684201195,3.1101247685840985,3.4344388354759747,5.822248499495053,7.592563575913751,24.992588850662102,0.875,-0.3128703715532062,-3.1531249999999993,-7.181289618950977,0.8750396189509786,-5.16720730947549,-1.1390426905245103,4.546680504000001,23.076923076923077,-29.078889124043346,2.0140823094754894,12,2.78125,2.78125,7.25,8.46875,4.852500915527347,4,0.2814070351758795,1.0,12.0,1.0,12.1875,-1.6923076923076923,12.875,0.2814070351758795
761,2000-12-26,12.5,12.875,12.4375,12.5625,216800.0,0.005025125628140614,-3.6666666666666665,-0.2,26.451612903225808,40.36268135621823,2.475078843286118,3.2324796075318165,5.580301266217532,7.467795664047358,24.675062676976143,0.4375,-0.39680072450757287,-2.8968749999999996,-7.133555948634957,1.3398059486349574,-5.015215474317479,-0.7785345256825202,3.9545124535999996,32.5,-13.433070437044933,2.1183404743174785,12,2.46875,2.71875,6.875,8.40625,4.309999465942386,1,0.32499999999999996,-1.1538461538461537,12.4375,1.0,12.0,1.0,12.1875,0.32499999999999996
762,2000-12-27,13.5,13.5,12.375,12.5625,259800.0,0.08000000000000007,1.4,-15.0,35.18518518518519,37.900740005388,0.8162734858790621,2.1507766003947175,4.408774307090152,6.404722866486345,23.647547785315343,1.125,-0.662728596755322,-1.7750000000000004,-6.085788180465634,2.535788180465632,-3.9303940902328165,0.3803940902328158,2.4778112082400003,100.0,54.347801556070976,2.155394090232816,12,1.0,1.71875,5.734375,7.40625,3.5,2,0.25462962962962954,-3.6666666666666665,12.5,-1.1538461538461537,12.4375,1.0,12.0,0.25462962962962954
763,2000-12-28,14.3125,14.4375,13.3125,13.3125,728200.0,0.06018518518518512,-1.25,1.0666666666666667,39.65517241379311,36.59699373037735,-0.48850656050331764,1.3223953296266444,3.495127996824799,5.522256974543442,22.064582511802058,1.125,-0.9709902677971325,-0.9093750000000007,-5.24111127368252,3.4223612736825206,-3.0752431368412623,1.2564931368412608,1.2362800874160005,95.45454545454545,49.78816208619676,2.1658681368412607,12,-0.28125,0.90625,4.609375,6.34375,2.737499237060547,3,0.2206113057365584,1.4,13.5,-3.6666666666666665,12.5,-1.1538461538461537,12.4375,0.2206113057365584
764,2000-12-29,13.4375,14.375,13.125,14.25,393400.0,-0.06113537117903933,1.3529411764705883,-0.8125,27.878787878787875,34.214156347539976,-0.115556770228606,2.139738501335213,4.258743562372697,6.316502958757184,20.60730669813492,1.25,-1.4275581462458895,-1.6781249999999996,-6.078385720445418,2.7221357204454204,-3.8782553602227097,0.5220053602227104,1.7251520786744,60.97560975609756,21.265745315411564,2.20013036022271,12,-0.125,1.78125,5.140625,7.03125,3.7224998474121094,4,0.3529302552688953,-1.25,14.3125,1.4,13.5,-3.6666666666666665,12.5,0.3529302552688953
765,2001-01-02,13.1875,13.9375,13.125,13.3125,467000.0,-0.018604651162790753,-5.5,0.15384615384615385,27.710843373493972,33.175823659766884,-0.3862782747008069,2.238707429770564,4.37603863977915,6.483475374449252,20.327960430147822,0.8125,-1.8299622896350272,-1.7593750000000004,-6.184794062820952,2.6660440628209514,-3.972084531410477,0.4533345314104764,1.6276368708069597,39.39393939393939,6.025133921313888,2.2127095314104763,1,-0.125,2.03125,4.828125,6.84375,4.2024993896484375,1,0.3110901168172395,1.3529411764705883,13.4375,-1.25,14.3125,1.4,13.5,0.3110901168172395
766,2001-01-03,14.3125,14.3125,12.75,13.375,1509300.0,0.08530805687203791,2.3333333333333335,-7.5,32.203389830508485,32.368013173098234,-1.4151470107485693,1.064936420518869,3.1226256172406437,5.298111793342329,19.944521187971475,1.5625,-2.1330529028881298,-0.5687499999999996,-4.99075314813382,3.8532531481338186,-2.779751574066907,1.6422515740669095,0.18987318372626305,93.93939393939394,63.526699379697774,2.211001574066909,1,-1.25,0.90625,3.625,5.71875,3.0275001525878906,2,0.2080349984647929,-5.5,13.1875,1.3529411764705883,13.4375,-1.25,14.3125,0.2080349984647929
767,2001-01-04,14.875,15.1875,14.375,14.5,676600.0,0.0393013100436681,-1.6,0.4,39.285714285714285,32.69268849777357,-1.8596770881136138,0.34799347127339075,2.4376161655685173,4.692875501223977,19.88382538294837,0.875,-2.4058483142231974,0.10312500000000036,-4.19828140250068,4.40453140250068,-2.0475782012503387,2.2538282012503394,-3.1875,87.17948717948718,54.33899321574817,2.1507032012503395,1,-1.4375,0.34375,3.0625,5.15625,3.0049991607666016,3,0.13008399771041246,2.3333333333333335,14.3125,-5.5,13.1875,1.3529411764705883,13.4375,0.13008399771041246
768,2001-01-05,14.75,14.9375,14.75,14.8125,849900.0,-0.008403361344537785,-5.0,-0.16666666666666666,40.993788819875775,33.884190558840835,-1.4896088658525546,0.3532784360118555,2.442172933676403,4.773978472925364,19.819849501201702,0.1875,-2.2376881698890916,0.06562500000000071,-4.158264413362517,4.289514413362518,-2.0463197066812597,2.1775697066812594,-2.9924999999999997,82.05128205128204,44.71129082442616,2.1119447066812587,1,-1.21875,0.46875,3.0625,5.15625,3.9099998474121094,4,0.15254237288135597,-1.6,14.875,2.3333333333333335,14.3125,-5.5,13.1875,0.15254237288135597
769,2001-01-08,14.9375,15.1875,14.75,14.75,461800.0,0.012711864406779627,-3.6666666666666665,-3.0,43.39622641509434,34.75119123396431,-1.3595788126650774,0.03983798922954307,2.1439995399804097,4.543226096678488,19.61352631872439,0.4375,-2.1047244699953502,0.33437499999999964,-3.7989449587715356,4.467694958771535,-1.732284979385767,2.4010349793857664,-3.1113999999999997,89.74358974358975,46.813151131584334,2.066659979385767,1,-1.15625,0.28125,2.703125,4.8125,1.9925003051757777,0,0.1414225430668148,-5.0,14.75,-1.6,14.875,2.3333333333333335,14.3125,0.1414225430668148
770,2001-01-09,14.6875,15.125,14.625,14.9375,238100.0,-0.01673640167364021,-1.6666666666666667,-1.3333333333333333,64.48598130841121,38.9772321678738,-0.8457966790821381,0.030514120035363135,2.3103771999116276,4.749078822756502,20.73316191061399,0.5,-1.8557774335413129,0.25,-3.5632818439046474,4.063281843904647,-1.6566409219523237,2.1566409219523237,-2.7941719999999997,79.48717948717949,30.208011257484372,1.9066409219523233,1,-0.90625,0.53125,2.84375,5.0625,3.2024993896484375,1,0.16834041514295217,-3.6666666666666665,14.9375,-5.0,14.75,-1.6,14.875,0.16834041514295217
771,2001-01-10,15.1875,15.1875,14.625,14.75,171800.0,0.03404255319148941,1.5714285714285714,-1.75,66.3716814159292,42.44239841573425,-1.0331287709473571,-0.7127717655776671,1.7389002722985367,4.214376460164274,21.890258780154788,0.5625,-1.4817757844846096,0.8812499999999996,-2.6100220121981472,4.3725220121981465,-0.8643860060990747,2.626886006099072,-3.2282885599999993,100.0,44.34737348884192,1.7456360060990732,1,-1.21875,0.03125,2.296875,4.5625,2.072500228881836,2,0.14502053594393005,-1.6666666666666667,14.6875,-3.6666666666666665,14.9375,-5.0,14.75,0.14502053594393005
772,2001-01-11,14.8125,15.1875,14.75,15.1875,430900.0,-0.024691358024691357,1.3333333333333333,-0.8571428571428571,69.44444444444444,45.75231753025107,-0.5055338165212078,-0.6413893165120079,2.010398801619992,4.553139132422267,22.76053915231311,0.4375,-1.2081708551857293,0.6781249999999996,-2.295795359160916,3.6520453591609154,-0.8088351795804591,2.1650851795804584,-2.7887227887999995,33.33333333333333,-27.582150065128715,1.4869601795804583,1,-0.84375,0.40625,2.46875,4.9375,2.137500762939453,3,0.17063292169369726,1.5714285714285714,15.1875,-1.6666666666666667,14.6875,-3.6666666666666665,14.9375,0.17063292169369726
773,2001-01-12,14.875,15.0,14.5625,14.8125,221000.0,0.00421940928270037,1.8,-0.16666666666666666,71.69811320754718,50.62113145566877,-0.5362439210669088,-0.9287120429209281,1.7744840279532923,4.44940761664715,24.142447174041777,0.4375,-0.8269826881564395,0.8531250000000004,-1.7970596385528097,3.5033096385528086,-0.4719673192764038,2.1782173192764045,-2.7879483330239996,50.0,-17.04321980523794,1.3250923192764044,1,-0.90625,0.34375,2.390625,4.875,2.104999542236328,4,0.20201675030363697,1.3333333333333333,14.8125,1.5714285714285714,15.1875,-1.6666666666666667,14.6875,0.20201675030363697
774,2001-01-16,16.0,16.0,14.8125,15.0625,561500.0,0.07563025210084029,1.5333333333333334,15.0,74.35897435897436,55.80425712072214,-1.4075459013997573,-2.211393111920504,0.5218340768435397,3.2883013837030894,24.648408970075327,1.1875,-0.566056180076675,2.0062499999999996,-0.5403227742864658,4.552822774286467,0.732963612856766,3.2795363871432333,-3.8509393663635194,100.0,26.263666139912488,1.2732863871432336,1,-1.625,-0.78125,1.265625,3.75,0.8199996948242223,1,0.16624999046325684,1.8,14.875,1.3333333333333333,14.8125,1.5714285714285714,15.1875,0.16624999046325684
775,2001-01-17,15.8125,16.125,15.5,15.875,185900.0,-0.01171875,1.2222222222222223,-0.06666666666666667,72.26890756302521,60.255981313224,-0.9035492901543698,-2.169585858108416,0.576873493884456,3.4442259705688905,25.02455484128489,0.625,-0.4013974758093557,1.8406249999999993,-0.6307489386699601,4.31199893866996,0.6049380306650196,3.076311969334979,-3.509401791708978,80.0,1.0042741416406784,1.2356869693349803,1,-0.5625,-0.59375,1.296875,3.9375,1.1875,2,0.07067195605854715,1.5333333333333334,16.0,1.8,14.875,1.3333333333333333,14.8125,0.07067195605854715
776,2001-01-18,15.1875,15.6875,15.125,15.5625,110000.0,-0.03952569169960474,-1.25,6.0,61.94690265486726,62.77389113201877,-0.1579923868652795,-1.4257082179813434,1.1037464475556362,4.0526566422021375,23.271078749038622,0.6875,-0.02543922306734281,1.09375,-1.3642859617942733,3.5517859617942733,-0.13526798089713665,2.3227679808971367,-2.655087684206439,40.0,-34.8377070055636,1.229017980897137,1,0.15625,0.03125,2.03125,4.5625,1.802499771118164,3,0.1779423466435186,1.2222222222222223,15.8125,1.5333333333333334,16.0,1.8,14.875,0.1779423466435186
777,2001-01-19,15.3125,15.5,15.0,15.25,233600.0,0.008230452674897082,1.2857142857142858,-0.16666666666666666,57.843137254901954,64.64604095813279,-0.23960351039735528,-1.4321614377893965,0.882063615091031,3.9076541804626324,21.229349971579857,0.5,0.403291065156548,1.0968750000000007,-1.3484061026654643,3.5421561026654675,-0.12576555133273182,2.3195155513327332,-2.564532423154052,48.0,-23.228906909463277,1.2226405513327332,1,0.03125,-0.09375,1.8125,4.4375,0.9675006866455078,4,0.12718368841677297,-1.25,15.1875,1.2222222222222223,15.8125,1.5333333333333334,16.0,0.12718368841677297
778,2001-01-22,15.5625,15.625,14.9375,15.1875,266500.0,0.01632653061224487,1.75,6.0,68.47826086956522,67.43293367529623,-0.40479891370145893,-1.492892022481275,0.5463667642478711,3.632914706814006,19.0021971557307,0.6875,0.7358236931030699,1.1781249999999996,-1.1403771679161245,3.496627167916124,0.018873916041936667,2.3373760839580626,-2.611910477764809,57.14285714285714,-14.747566090942598,1.1592510839580623,1,-0.21875,-0.59375,1.640625,4.1875,1.5475006103515625,0,0.08915667553024598,1.2857142857142858,15.3125,-1.25,15.1875,1.2222222222222223,15.8125,0.08915667553024598
779,2001-01-23,16.125,16.125,15.3125,15.3125,303800.0,0.03614457831325302,1.0,2.1666666666666665,74.22680412371135,68.51524732144068,-0.8729361688869552,-1.8240312273773256,-0.1272837219023586,3.0516888235870496,16.723730847504076,0.8125,0.9514588469100289,1.5343750000000007,-0.6190628114760841,3.6878128114760855,0.4576560942619583,2.611093905738043,-2.9839458490989212,100.0,23.007616586244126,1.0767189057380422,1,-0.78125,-1.625,1.171875,3.625,0.9650001525878906,1,0.05302322742550869,1.75,15.5625,1.2857142857142858,15.3125,-1.25,15.1875,0.05302322742550869
780,2001-01-24,15.9375,16.875,15.875,16.375,232100.0,-0.011627906976744207,-2.5555555555555554,-0.5384615384615384,65.85365853658537,68.45768922373581,-0.5469997656126306,-1.4344190280711686,-0.019136995440323545,3.197227698648831,14.709487166366825,1.0,1.1578053523692695,1.171875,-0.8065759324482684,3.1503259324482666,0.1826495337758658,2.161100466224134,-2.6174090981529865,51.61290322580645,-22.27595051232396,0.9892254662241335,1,-0.21875,-1.65625,1.359375,3.8125,1.9624996185302734,2,0.055372529871323684,1.0,16.125,1.75,15.5625,1.2857142857142858,15.3125,0.055372529871323684
781,2001-01-25,16.5625,16.5625,15.625,15.8125,72400.0,0.03921568627450989,1.5,-1.7142857142857142,66.26506024096386,68.10442431223798,-1.0688450407568055,-1.833464292717041,-0.7138340668349201,2.531479027002252,12.620740055810275,0.9375,1.347362849998854,1.59375,-0.23371768997289522,3.421217689972895,0.6800161550135524,2.5074838449864476,-2.958016370300747,83.87096774193549,11.181491280699362,0.9137338449864478,1,-0.84375,-2.28125,0.71875,3.09375,0.6375007629394531,3,0.026415094339622636,-2.5555555555555554,15.9375,1.0,16.125,1.75,15.5625,0.026415094339622636
782,2001-01-26,16.9375,16.9375,16.40625,16.4375,135400.0,0.02264150943396226,1.125,0.6666666666666666,70.11494252873564,67.92851645903669,-1.2412443853634514,-2.0424485023050014,-1.1435213876834247,2.1224870074746853,11.2227114542663,0.53125,1.375161145273042,1.796875,-0.09444650610989669,3.688196506109895,0.8512142469450517,2.7425357530549483,-3.0713750606766865,100.0,27.317641122610638,0.9456607530549476,1,-1.0625,-2.625,-1.21875,1.34375,0.432500839233402,4,0.003099617482991146,1.5,16.5625,-2.5555555555555554,15.9375,1.0,16.125,0.003099617482991146
783,2001-01-29,17.469999313354492,17.600000381469727,16.700000762939453,16.700000762939453,135800.0,0.031439073851187826,-1.3376657476696863,1.5399971008300781,71.89796466992887,67.65507093803164,-1.527572974636211,-2.4519814976484504,-1.7236329973609301,1.5477696236797271,10.87357627972213,0.8999996185302734,1.3634920222090336,2.1714993476867672,0.057241258681024476,4.285757436692508,1.1143703031838967,3.2286283921896377,-3.29673686796351,94.31689414487843,22.809815729207955,1.0571290445028707,1,-1.201249122619629,-2.826249122619629,-2.094999313354492,0.5300006866455078,0.020000457763671875,0,-0.06811669567721856,1.125,16.9375,1.5,16.5625,-2.5555555555555554,15.9375,-0.06811669567721856
784,2001-01-30,18.18000030517578,18.350000381469727,17.299999237060547,17.469999313354492,239300.0,0.04064115739710106,1.0,0.9220809460467029,77.9735693587398,68.2889222486666,-2.1186160599470014,-2.9391614515133924,-2.4961412451127707,0.8052382571300711,10.585081894889012,1.0500011444091797,1.3878318343915286,2.6443753242492676,0.3526018259783896,4.936148822520147,1.4984885751138286,3.7902620733847066,-3.595529307455349,93.7614659634559,22.302812394696375,1.1458867491354399,1,-1.536250114440918,-3.161250114440918,-2.8362503051757812,-0.24250030517578125,0.10000038146972656,1,-0.05885586781423724,-1.3376657476696863,17.469999313354492,1.125,16.9375,1.5,16.5625,-0.05885586781423724
785,2001-01-31,17.290000915527347,18.100000381469727,16.899999618530273,18.010000228881836,222500.0,-0.04895486109508229,1.6666694923695426,-1.0140821233327462,65.84998878453074,68.72259848529586,-1.1141583166357556,-1.8193323526765077,-1.6520715653091127,1.6606945280109997,10.104605548102482,1.2800006866455078,1.3827098377102907,1.5492508888244672,-0.5866916838709137,3.68519346151985,0.4812796024767749,2.6172221751721594,-2.1783558040820132,61.10094247507336,-6.468693649567292,1.0679712863476913,1,-0.646250724792484,-2.177500724792484,-2.0712509155273473,0.5224990844726527,2.1499996185302663,2,-0.011567423501975926,1.0,18.18000030517578,-1.3376657476696863,17.469999313354492,1.125,16.9375,-0.011567423501975926
786,2001-02-01,17.290000915527347,17.489999771118164,16.459999084472653,17.489999771118164,127300.0,0.0,9.3000658039044,0.27777645322884936,69.7962527874877,70.05072243336093,-0.8767548120788042,-1.6704741969677634,-1.7070077265494898,1.6277966142695774,9.413606638604074,1.0300006866455114,1.2555488762532043,1.4003758430480993,-0.731472640431754,3.5322243265279525,0.33445160130817086,2.466300084788026,-1.724986066278598,45.466276120245304,-25.34205987084568,1.0659242417399268,2,-0.646250724792484,-1.927500724792484,-2.0712509155273473,0.2724990844726527,1.379999160766598,3,0.03528043208228615,1.6666694923695426,17.290000915527347,1.0,18.18000030517578,-1.3376657476696863,17.469999313354492,0.03528043208228615
787,2001-02-02,16.809999465942386,17.59000015258789,16.299999237060547,17.540000915527347,175200.0,-0.02776179434171655,2.108436226758522,3.65002813355338,64.49437553702217,69.60806850752283,-0.18103164995454435,-1.0941734593939536,-1.2604445806629485,2.066286271609055,9.499739964426093,1.2900009155273438,1.1457493688174942,0.8236244201660199,-1.2898964204781613,2.937145260810201,-0.2331360001560725,1.8803848404881105,-0.8550866421826999,24.878046057326667,-46.55634165583923,1.0567604203220908,2,0.021250724792476916,-1.447499275207523,-1.7162494659423864,0.40875053405761363,2.620000839233395,4,0.02320055380056507,9.3000658039044,17.290000915527347,1.6666694923695426,17.290000915527347,1.0,18.18000030517578,0.02320055380056507
788,2001-02-05,17.0,17.020000457763672,16.5,16.700000762939453,64900.0,0.011302828084115202,2.058824849375624,-0.4109570429361614,58.71079884655286,67.88406792117189,-0.16279908369802598,-1.1667886786642505,-1.4682609305180794,1.8454368211802645,9.590528042204099,0.5200004577636719,1.1937963764628954,0.9011249542236328,-1.1744876466465897,2.9767375550938535,-0.13668134621147843,1.938931254658744,-0.7097749181609068,34.14635961782337,-32.28360436408669,1.0378063004351104,2,-0.012499809265136719,-1.4499998092651367,-2.140625,-0.0625,1.4500007629394531,0,0.02176475524902366,2.108436226758522,16.809999465942386,9.3000658039044,17.290000915527347,1.6666694923695426,17.290000915527347,0.02176475524902366
789,2001-02-06,17.049999237060547,17.290000915527347,16.799999237060547,16.899999618530273,157000.0,0.002941131591796875,-1.8000065394739195,0.5,61.04416809313513,67.34968009412187,-0.07575502949605806,-1.1071755946995339,-1.5096690005080102,1.7515929182440644,10.020271785412385,0.4900016784668004,1.2890155353559791,0.8454992294311516,-1.195991918374304,2.886990377236609,-0.17524634447157794,1.8662448033338794,-0.75,41.66664017573027,-22.094765751310042,1.0207455739027285,2,-0.062499046325683594,-1.4999990463256836,-2.424999237060547,-0.17499923706054688,0.9500007629394531,1,0.025806484090697968,2.058824849375624,17.0,2.108436226758522,16.809999465942386,9.3000658039044,17.290000915527347,0.025806484090697968
790,2001-02-07,17.15999984741211,17.34000015258789,16.700000762939453,16.899999618530273,132000.0,0.006451648989664438,1.0645113656290088,1.7333392673219485,69.38574207180554,67.69642251977093,0.006584986218360456,-1.0776994292995923,-1.625742056381327,1.584968862155236,10.319237858413846,0.6399993896484375,1.3106118739189476,0.8318748474121094,-1.1203189065667942,2.7840686013910148,-0.14422202957734243,1.8079717244015612,-0.6599998474121094,66.66666666666666,-0.09624999606890583,0.9760968769894527,2,0.16499996185302734,-1.609999656677246,-2.8943748474121094,-0.5349998474121094,0.3800010681152379,2,0.06526811475480909,-1.8000065394739195,17.049999237060547,2.058824849375624,17.0,2.108436226758522,16.809999465942386,0.06526811475480909
791,2001-02-08,17.389999389648438,17.510000228881836,17.0,17.170000076293945,102300.0,0.01340323684624134,1.217387518503315,0.8461504603308513,70.00480464419556,67.68418497704425,-0.10469992953959562,-1.1955282373410476,-1.861281500104555,1.3001064046899415,10.757723149889028,0.5100002288818359,1.2527065666726198,0.951749420166017,-0.9778831493198936,2.8813819896519277,-0.013066864576938286,1.9165657049089724,-0.6899986267089844,84.49607589172182,14.725279937676461,0.9648162847429551,2,-0.06499958038330078,-1.8399991989135742,-3.2493743896484375,-0.7649993896484375,-0.1399993896484375,3,0.1178839112340313,1.0645113656290088,17.15999984741211,-1.8000065394739195,17.049999237060547,2.058824849375624,17.0,0.1178839112340313
792,2001-02-09,17.34000015258789,17.75,17.200000762939453,17.299999237060547,257100.0,-0.0028751718697764828,-3.583367771879073,0.18182291079649393,67.80170299383997,67.22904479081215,0.009385167787943516,-0.997614472100647,-1.8034132903208455,1.3103621529683913,11.3002892818617,0.5499992370605469,1.2962742545102195,0.7753751754760749,-1.033213479347335,2.583963830299485,-0.12891915193563008,1.67966950288778,-0.6399993896484375,67.20001220703125,-3.9959518007272408,0.9042943274117055,2,-0.015000343322753906,-0.9774999618530273,-3.1993751525878906,-0.7150001525878906,-0.3299999237060547,4,0.07670126366795671,1.217387518503315,17.389999389648438,1.0645113656290088,17.15999984741211,-1.8000065394739195,17.049999237060547,0.07670126366795671
793,2001-02-12,17.8799991607666,17.8799991607666,17.180000305175778,17.389999389648438,105700.0,0.031141811039610667,1.8571395206714014,12.24971390425329,67.65592960999899,66.08264037428539,-0.5211429741911537,-1.3712481207560288,-2.3109724183326623,0.7313603465587448,11.73329896083673,0.6999988555908239,1.3107704738620711,1.1651242256164558,-0.5492786664854883,2.8795271177184,0.30792277956548375,2.022325671667428,-0.9489984512329102,100.0,31.107177889674617,0.8572014460509725,2,-0.6799993515014648,-1.4237489700317383,-3.5518741607666016,-1.2549991607666016,-1.6999988555908239,0,0.08668910610523328,-3.583367771879073,17.34000015258789,1.217387518503315,17.389999389648438,1.0645113656290088,17.15999984741211,0.08668910610523328
794,2001-02-13,18.65999984741211,18.799999237060547,17.700000762939453,17.700000762939453,214100.0,0.043624201524406825,-1.291665673254973,1.9591827201918248,74.47190874078304,67.04063148053565,-1.369961454520265,-2.046685169660549,-3.054845318835037,-0.0825054896923163,13.034280907073809,1.0999984741210938,1.2910648413073034,1.8121249198913567,-0.07298442246912629,3.6972342622518397,0.8695702487111134,2.754679591071598,-1.5303391838073743,93.33335755365103,21.33542148637831,0.9425546711802416,2,-1.1100006103515625,-1.978750228881836,-4.284999847412109,-2.0349998474121094,-2.6399993896484375,1,-0.011253970321000839,1.8571395206714014,17.8799991607666,-3.583367771879073,17.34000015258789,1.217387518503315,17.389999389648438,-0.011253970321000839
795,2001-02-14,16.930000305175778,18.790000915527344,16.90999984741211,18.65999984741211,415200.0,-0.09271165897015055,-1.1242944428280477,-1.8020845750979542,52.755907989552824,65.14725983632067,0.33928071319332886,-0.2410304626019304,-1.340313780696249,1.6102108618755615,13.899368387607955,1.8800010681152344,1.1678435674838141,0.02625036239623668,-1.7948007999604556,1.847301524752929,-0.8842752187821077,0.9367759435745828,1.8699989318847692,1.0582256202415308,-66.56944576021615,0.9105255811783458,2,0.6199989318847692,-0.24875068664550426,-2.4300003051757777,-0.3050003051757777,-0.44000053405761363,2,0.0632013984368982,-1.291665673254973,18.65999984741211,1.8571395206714014,17.8799991607666,-3.583367771879073,17.34000015258789,0.0632013984368982
796,2001-02-15,17.889999389648438,17.950000762939453,16.899999618530273,16.899999618530273,190900.0,0.05670402050608181,-1.121214923561541,-0.5722543543788535,56.56669817310024,64.2664067958849,-0.58855053625118,-1.041586781724714,-2.274721461736849,0.6231221622383387,15.161773690524349,1.0500011444091797,0.945245619887821,0.8511244773864739,-0.829356581773542,2.53160553654649,0.010883947806465954,1.6913650069664818,0.9099998474121094,52.105261572840156,-10.9554685620611,0.8402405295800084,2,-0.23999977111816406,-1.208749771118164,-3.3899993896484375,-1.2649993896484375,-1.6700000762939453,3,-0.01956391761106524,-1.1242944428280477,16.930000305175778,-1.291665673254973,18.65999984741211,1.8571395206714014,17.8799991607666,-0.01956391761106524
797,2001-02-16,17.260000228881836,17.399999618530273,17.149999618530273,17.399999618530273,219600.0,-0.035215158315272665,2.571444141689373,-0.14141355759134563,48.571434502931865,63.139810757704794,0.12515552239751315,-0.2721586624928456,-1.6722659151077792,1.183173349320107,16.360903995211824,0.7399997711181641,0.8516102083367763,0.12375030517578267,-1.3483028270401434,1.5958034373917087,-0.6122762609321803,0.8597768712837457,1.5300006866455078,18.94740434895653,-38.50067830751726,0.7360265661079628,2,0.48999977111816406,-0.5787506103515625,-2.666250228881836,-0.6350002288818359,-0.26000022888183594,4,-0.0005793875289238359,-1.121214923561541,17.889999389648438,-1.1242944428280477,16.930000305175778,-1.291665673254973,18.65999984741211,-0.0005793875289238359
798,2001-02-20,16.950000762939453,17.459999084472653,16.90999984741211,17.209999084472653,169900.0,-0.017960571369150302,-2.2352881778096707,1.8571389645776313,41.15107854437674,60.92946747450942,0.4775346020468305,0.15506909590082074,-1.375846343219962,1.4237059245476829,17.646176384991154,0.5499992370605433,0.7225191340614927,-0.2556241989135728,-1.5333449511645192,1.0220965533373736,-0.8944845750390442,0.3832361772118986,1.7644001007080092,2.6316397077941307,-48.14838203334756,0.638860376125473,2,0.7999992370605469,-0.2687511444091797,-2.356250762939453,-0.3250007629394531,-0.6000003814697266,1,0.003539791341695464,2.571444141689373,17.260000228881836,-1.121214923561541,17.889999389648438,-1.1242944428280477,16.930000305175778,0.003539791341695464
799,2001-02-21,16.979999542236328,17.200000762939453,16.799999237060547,17.200000762939453,106500.0,0.0017698394068788037,2.6363573311138855,0.8461640036973574,47.45483120111044,58.49269959998774,0.4878665288147417,0.2028070297003879,-1.4213712862013814,1.3117340928376464,18.43744985389909,0.40000152587890625,0.6609036260385537,-0.2683753967285156,-1.4472521443968027,0.9105013509397715,-0.8578137705626574,0.32106297710562615,1.661825271606446,9.045233836911287,-38.759169781903616,0.5894383738341432,2,0.8199996948242188,-0.1737499237060547,-2.386249542236328,-0.3549995422363281,-1.0,2,-0.047114208399748114,-2.2352881778096707,16.950000762939453,2.571444141689373,17.260000228881836,-1.121214923561541,17.889999389648438,-0.047114208399748114
800,2001-02-22,16.819999694824222,17.350000381469727,16.799999237060547,16.90999984741211,220000.0,-0.009422841679949334,-7.461486545966724,0.4090893327784552,46.23998793944577,55.8521644105711,0.6644382058997245,0.4556740935754853,-1.3254189421209883,1.3780188219595324,18.607979989872312,0.5500011444091797,0.6394046307048811,-0.47250022888183096,-1.5012947501321534,0.5562942923684915,-0.9868974895069904,0.04189703174332848,1.7113155844116186,1.7391679327025042,-44.44586828765489,0.5143972606251608,2,0.9799995422363246,0.048749923706051135,-2.0231246948242223,-0.1949996948242223,-0.4899997711181676,3,-0.047562381187600256,2.6363573311138855,16.979999542236328,-2.2352881778096707,16.950000762939453,2.571444141689373,17.260000228881836,-0.047562381187600256
801,2001-02-23,17.0,17.0,16.100000381469727,16.799999237060547,207200.0,0.010701564116625262,7.999961853172862,-2.2222269317171226,51.596644474085814,54.05160235282064,0.47304437286866374,0.32689059002155574,-1.5626510419243047,1.0964151027355413,18.754087341838027,0.8999996185302734,0.6040424975525127,-0.3143749237060547,-1.2953059848914457,0.6665561374793363,-0.8048404542987484,0.17609060688663902,1.4274363167053217,66.17650564982466,16.581787049684706,0.4904655305926954,2,0.4499998092651367,-0.13125038146972656,-1.765625,-0.6875,-1.2200002670288068,4,-0.030000013463637454,-7.461486545966724,16.819999694824222,2.6363573311138855,16.979999542236328,-2.2352881778096707,16.950000762939453,-0.030000013463637454
802,2001-02-26,16.989999771118164,17.139999389648438,16.809999465942386,17.0,392700.0,-0.0005882487577550943,1.2758693264405219,-0.050000953670678444,49.913342824908206,52.080203821143876,0.4784947840924083,0.35945508407969484,-1.625282897309848,1.0107078963653606,18.617778074716476,0.32999992370605113,0.5133413077473321,-0.32700014114379883,-1.303957719007638,0.6499574367200402,-0.8154789300757201,0.1614786477881225,1.2512416707683087,65.441194001383,13.318482747116718,0.48847878893191987,2,0.46000003814697266,-0.12125015258789062,-1.708749771118164,-0.8962497711181641,-1.7299995422363281,0,-0.04532080448127018,7.999961853172862,17.0,-7.461486545966724,16.819999694824222,2.6363573311138855,16.979999542236328,-0.04532080448127018
803,2001-02-27,16.280000686645508,17.0,16.219999313354492,16.989999771118164,487400.0,-0.04178923449308136,1.136989522639981,70.99828342551974,44.012447907535936,48.69581928411642,1.0478599024132542,1.0284611053924806,-0.9613960034986118,1.6099198268094668,17.876139971906486,0.7800006866455078,0.37637400134770616,-0.9774992942810066,-2.0549986173344053,0.10000002877239211,-1.5162489558077077,-0.43874963275430545,1.7899414704076264,14.400024414062502,-37.43238805057723,0.5387496615266998,2,1.1649999618530273,0.5887489318847656,-0.9987506866455078,-0.3737506866455078,-1.090001106262207,1,0.04422600018347089,1.2758693264405219,16.989999771118164,7.999961853172862,17.0,-7.461486545966724,16.819999694824222,0.04422600018347089
804,2001-02-28,17.110000610351562,17.209999084472653,16.430000305175778,16.430000305175778,432900.0,0.05098279414612694,-1.2941130271852916,-0.9577481436907025,49.65035468711986,48.35075780606831,-0.02808258298885491,0.12036028245655572,-1.8106803490980035,0.6838118398181479,16.43501590219142,0.9299983978271449,0.2754750177425258,-0.09399938583374023,-1.0811032844702773,0.8931045128027968,-0.587551335152007,0.3995525634845265,0.8023462046548993,80.80001831054688,29.569903791610855,0.49355194931826807,2,-0.08500003814697266,-0.05375099182128906,-1.9537506103515625,-1.4537506103515625,-0.17000007629394887,2,-0.04441848052431019,1.136989522639981,16.280000686645508,1.2758693264405219,16.989999771118164,7.999961853172862,17.0,-0.04441848052431019
805,2001-03-01,17.09000015258789,17.290000915527347,16.700000762939453,17.059999465942386,182300.0,-0.0011689337843490133,1.7441726363414292,0.044118637031712614,47.83862059564288,47.380971408573046,0.01899853682399666,0.13134295253321682,-1.8005199729550316,0.601622490594167,15.414885509354168,0.5900001525878942,0.1276381163101128,-0.10399980545043874,-1.091487505338673,0.8834878944377955,-0.5977436553945559,0.3897440444936784,0.6773589477356339,83.19322074104444,34.676838810844565,0.4937438499441167,3,-0.3100004196166992,0.12249946594238281,-2.1681251525878906,-1.4337501525878906,-0.6100006103515625,3,-0.06495029844592937,-1.2941130271852916,17.110000610351562,1.136989522639981,16.280000686645508,1.2758693264405219,16.989999771118164,-0.06495029844592937
806,2001-03-02,17.899999618530273,18.149999618530273,17.049999237060547,17.049999237060547,429300.0,0.04739610641956182,-1.588235030124875,28.332697565010665,53.63636251041921,47.94374118718276,-0.8822066757961942,-0.6646929332061013,-2.4983174132749877,-0.3009064452893284,15.216852559191008,1.1000003814697266,-0.1336491848264849,0.6754997253417976,-0.3609406620253921,1.7119401127089873,0.15727953165820452,1.1937199190253907,-1.7999992370605469,87.0466341725666,39.204333143807744,0.5182201936835942,3,-0.7749996185302734,-0.6875,-2.8999996185302734,-2.2437496185302734,-0.9099998474121094,4,-0.08770948202696816,1.7441726363414292,17.09000015258789,-1.2941130271852916,17.110000610351562,1.136989522639981,16.280000686645508,-0.08770948202696816
807,2001-03-05,17.200000762939453,17.989999771118164,17.200000762939453,17.75,472100.0,-0.03910608215131883,-1.8727276510448818,-0.6470576355619383,45.67430763320934,48.44632219705304,-0.21413205472068242,0.06958984264164059,-1.6959669573509473,0.3045469440953923,15.1963303231685,0.7899990081787109,-0.14543384450145425,-0.04399919509887695,-1.0621167321353298,0.9741183419375758,-0.5530579636171034,0.46505957341934945,-1.0590003967285142,50.77726915155611,9.13878578206225,0.5090587685182257,3,-0.07500076293945312,0.2499990463256836,-2.200000762939453,-1.6062507629394531,0.4899997711181605,0,-0.08255819575473,-1.588235030124875,17.899999618530273,1.7441726363414292,17.09000015258789,-1.2941130271852916,17.110000610351562,-0.08255819575473
808,2001-03-06,17.370000839233402,17.649999618530273,17.219999313354492,17.379999160766598,540900.0,0.009883724927515436,-1.774183227711807,0.018178791640933403,41.103448094425694,47.74061296297697,-0.35569492485528187,-0.07512092042506424,-1.7373661785391228,0.038034205909109886,15.174699040010575,0.4499988555908203,-0.26556589572113865,0.1075008392334027,-0.9053815488877035,1.120383227354509,-0.3989403548271504,0.6139420332939558,-1.188820487976077,54.65121565800813,18.74412208409654,0.5064411940605533,3,-0.245000839233402,0.07999897003173473,-2.276250839233402,-2.026250839233402,0.5499992370605433,1,-0.12147383468086737,-1.8727276510448818,17.200000762939453,-1.588235030124875,17.899999618530273,1.7441726363414292,17.09000015258789,-0.12147383468086737
809,2001-03-07,17.489999771118164,18.100000381469727,17.350000381469727,18.0,619400.0,0.0069084010412781005,1.1126731050786445,51.00858450976536,54.96453984655299,48.71000761932221,-0.4422497204946616,-0.1691377422869138,-1.7186737759912418,-0.16578610720157982,15.077469686749238,0.75,-0.2688338300410287,0.20549974441528462,-0.8070624590955084,1.2180619479260777,-0.3007813573401137,0.7117808461706829,-1.2694430345153798,54.48273321959388,13.58224773249654,0.5062811017553965,3,-0.36499977111816406,-0.039999961853027344,-2.033749580383301,-2.271249771118164,0.14999961853027344,2,-0.1315037290356591,-1.774183227711807,17.370000839233402,-1.8727276510448818,17.200000762939453,-1.588235030124875,17.899999618530273,-0.1315037290356591
810,2001-03-08,18.280000686645508,18.299999237060547,17.649999618530273,17.799999237060547,539700.0,0.04516872074703504,1.5000055019825478,-0.9411788905219776,53.564914240722935,48.92870426005967,-1.1212851643902084,-0.9179948713117838,-2.372048053033538,-1.0179025160753525,15.179904400068045,0.8099994659423828,-0.16309366364793476,0.9395006179809577,-0.16388094995673796,2.0428821859186534,0.3878098340121099,1.4911914019498056,-2.0208550924041724,98.40011596679688,56.483160483452,0.5516907839688472,3,-1.0200014114379883,-0.8300008773803711,-2.4487504959106445,-3.061250686645508,-1.0600013732910156,3,-0.07330416314299337,1.1126731050786445,17.489999771118164,-1.774183227711807,17.370000839233402,-1.8727276510448818,17.200000762939453,-0.07330416314299337
811,2001-03-09,19.440000534057614,19.729999542236328,17.6200008392334,17.75,500600.0,0.06345731968487,-1.164102503910067,3.5208238131757583,68.16668075986274,50.95685291949907,-2.121914396043554,-2.0201113604865526,-3.3811398871388043,-2.236896963452896,15.557782410609672,2.1099987030029297,-0.07962475658863966,1.9970004081726032,0.5476289663319207,3.4463718500132874,1.272314687252262,2.7216861290929444,-3.099220794103509,88.53758307901992,41.909306770075844,0.7246857209203418,3,-1.4650011062622035,-1.5250005722045863,-3.5618753433227504,-4.221250534057614,-1.5500011444091761,4,-0.15226342132221427,1.5000055019825478,18.280000686645508,1.1126731050786445,17.489999771118164,-1.774183227711807,17.370000839233402,-0.15226342132221427
812,2001-03-12,18.670000076293945,19.350000381469727,18.600000381469727,19.190000534057614,308600.0,-0.03960907595731167,-1.272727798167789,-0.3076924813243527,63.31269400120881,53.101324707684945,-1.2164693794456234,-1.2072585510750358,-2.4983054134339646,-1.5309675455834224,15.725765119082741,0.8400001525878871,0.017397359649180544,1.1604999542236314,-0.3876529949701215,2.7086529034173843,0.38642347962675316,1.9345764288205096,-2.1258671482029072,57.76894943094904,5.3450806918239735,0.7740764745968766,3,-0.5900001525878906,-0.755000114440918,-2.666874885559082,-3.4512500762939453,0.3400001525878942,0,-0.08998394741888327,-1.164102503910067,19.440000534057614,1.5000055019825478,18.280000686645508,1.1126731050786445,17.489999771118164,-0.08998394741888327
813,2001-03-13,19.43000030517578,19.709999084472656,18.420000076293945,18.420000076293945,435900.0,0.04070702869716847,-1.5544529026629226,-1.9423064226240825,67.03756071550792,55.03323648861694,-1.656892219644348,-1.9448985968995558,-3.160507275227676,-2.319335614511118,15.871526165020455,1.289999008178711,0.08892768615281099,1.843000125885009,0.07690901419754326,3.609091237572475,0.9599545700412762,2.726045681728742,-2.694715380236026,87.3949855947043,28.266057186570364,0.8830455558437325,3,-1.2150001525878906,-1.515000343322754,-3.333125114440918,-4.211250305175781,-0.8999996185302734,1,-0.08955222561960874,-1.272727798167789,18.670000076293945,-1.164102503910067,19.440000534057614,1.5000055019825478,18.280000686645508,-0.08955222561960874
814,2001-03-14,18.450000762939453,19.15999984741211,18.440000534057614,19.149999618530273,208900.0,-0.05043744348142265,1.0000000000000098,-0.693068016792218,60.17479032257295,56.4039220138314,-0.5216850721455977,-1.034476465372844,-2.063872474772385,-1.372692610970148,15.227691080826105,0.9899997711181676,0.15975862942410402,0.8735005378723137,-0.8680569235323361,2.615057999276962,0.0027218071699905977,1.7442792685746369,-1.5350329609619031,39.33651345495174,-25.93435033927784,0.8707787307023241,3,-0.060001373291015625,-0.5350008010864258,-2.18125057220459,-3.231250762939453,-0.20000076293945312,2,-0.028726323291548117,-1.5544529026629226,19.43000030517578,-1.272727798167789,18.670000076293945,-1.164102503910067,19.440000534057614,-0.028726323291548117
815,2001-03-15,18.0,18.76000022888184,18.0,18.670000076293945,231200.0,-0.02439028424559042,-1.268657141311754,0.9571445309413326,56.03864823326049,56.67084264970265,0.07931481752599012,-0.5272355075631694,-1.4920012551597424,-0.9669873357398195,15.390076794010238,0.7600002288818395,0.3333294059531937,0.36999979019164897,-1.3535828497662337,2.0935824301495316,-0.49179152978729235,1.2317911101705903,-0.9161302936069227,18.00944996912986,-45.19926822366624,0.8617913199789417,3,0.4650001525878906,-0.08500003814697266,-1.7312498092651367,-2.78125,0.059999465942386365,3,-0.02000003390842009,1.0000000000000098,18.450000762939453,-1.5544529026629226,19.43000030517578,-1.272727798167789,18.670000076293945,-0.02000003390842009
816,2001-03-16,17.540000915527347,18.299999237060547,17.540000915527347,18.25,280200.0,-0.025555504692925113,-1.1408431029110053,1.0597000054088932,53.15006468163986,57.50148232175049,0.5396251883678467,-0.09992507430836284,-0.9492318999893463,-0.5574021481371609,15.326645089733079,0.7599983215331996,0.4016458332272421,-0.07249937057494904,-1.7920694917321676,1.6470707505822695,-0.9322844311535583,0.7872856900036602,-0.29736341898367513,0.0,-60.32690344069009,0.8597850605786096,3,0.9349985122680629,0.37499904632568004,-1.1025009155273473,-2.3212509155273473,0.15999984741210582,4,-0.01824410407467958,-1.268657141311754,18.0,1.0000000000000098,18.450000762939453,-1.5544529026629226,19.43000030517578,-0.01824410407467958
817,2001-03-19,17.25,17.899999618530273,17.25,17.700000762939453,374000.0,-0.016533688733768703,-1.8888822955961515,0.6338047087394322,55.836338000561426,59.1384700890989,0.9358823863100518,0.1995176072063103,-0.5962578366790012,-0.3190153356991061,15.112567318929127,0.6499996185302734,0.48761906258615184,-0.36200027465820384,-2.082007730232256,1.3580071809158483,-1.222004002445228,0.49800345312882044,2.479999542236328,0.0,-63.40432057990731,0.8600037277870259,3,1.239999771118164,0.6649999618530273,-0.8125,-2.03125,1.2199993133544886,0,0.03710141389266308,-1.1408431029110053,17.540000915527347,-1.268657141311754,18.0,1.0000000000000098,18.450000762939453,0.03710141389266308
818,2001-03-20,17.010000228881836,17.59000015258789,17.0,17.399999618530273,546700.0,-0.013913030209748656,-1.8780505959303677,0.8666638409697792,49.3523290779525,58.514891114809956,1.2510020182166173,0.4682502972043139,-0.29074562605899246,-0.12955541081433708,15.100766433716522,0.5900001525878906,0.4565117984371092,-0.6050000190734863,-2.320348842223936,1.1103488040769633,-1.4626744306487112,0.2526743925017385,2.670399322509766,0.4629735920498878,-58.231763955021655,0.8576744115752247,3,1.3549995422363281,0.9049997329711914,-0.16625022888183594,-1.791250228881836,1.989999771118164,1,0.11757789377357786,-1.8888822955961515,17.25,-1.1408431029110053,17.540000915527347,-1.268657141311754,18.0,0.11757789377357786
819,2001-03-21,16.180000305175778,16.809999465942386,16.170000076293945,16.799999237060547,186800.0,-0.04879482143079428,-1.000000000000011,1.5897433389412823,44.66588524244125,57.526110115000876,2.0960597874962446,1.3019973667219489,0.5904281798978879,0.649554901067642,14.886833425560772,0.8400001525878906,0.5354670390945167,-1.3949999809265172,-3.207268203766329,0.4172682419132929,-2.301134092346423,-0.48886586950661126,3.393183264160161,0.38610920048943964,-52.92907778245274,0.9061341114199051,3,1.769999504089359,1.7349996566772496,0.6481246948242223,-0.9612503051757777,3.610000610351566,2,0.14524105915609864,-1.8780505959303677,17.010000228881836,-1.8888822955961515,17.25,-1.1408431029110053,17.540000915527347,0.14524105915609864
820,2001-03-22,16.020000457763672,16.399999618530273,15.899999618530273,16.399999618530273,306800.0,-0.009888741927954303,1.6315847592468968,0.6129029280928292,38.0710700444814,54.1821533688474,2.125258913999719,1.474593450930108,0.8088572722251541,0.7731852526805483,14.603152606903272,0.5,0.6398785073344762,-1.5149998664855957,-3.4298449290117716,0.3998451960405802,-2.4724223977486837,-0.5575773352225077,3.3489921019897473,5.00003576279255,-42.22875810611848,0.9574225312630877,3,1.784998893737793,1.794999122619629,1.0956239700317383,-0.7762508392333984,4.0,3,0.13920096619944955,-1.000000000000011,16.180000305175778,-1.8780505959303677,17.010000228881836,-1.8888822955961515,17.25,0.13920096619944955
821,2001-03-23,16.489999771118164,16.549999237060547,16.020000457763672,16.030000686645508,346800.0,0.02933828339104183,-1.2083303530982523,-1.210526579965768,45.359470410289404,52.18735074763413,1.3329718262628454,1.0165460015012577,0.3878343607775463,0.2731720234815427,15.198496586380841,0.529998779296875,0.634187247031182,-1.0195005416870124,-2.9774423160730734,0.9384412326990486,-1.9984714288800447,-0.04052965449398016,2.601473353337404,29.50000762939453,-16.566111980891073,0.9789708871930305,3,1.3149995803833008,1.3249998092651367,0.6256246566772461,-1.2462501525878906,5.210000991821289,4,0.09520920052249116,1.6315847592468968,16.020000457763672,-1.000000000000011,16.180000305175778,-1.8780505959303677,17.010000228881836,0.09520920052249116
822,2001-03-26,16.219999313354492,16.850000381469727,16.149999618530273,16.25,174700.0,-0.01637358772051478,-7.235299397502496,-0.06521901381586585,42.58063531691025,49.469914592234396,1.3621350422976555,1.292151466892193,0.7167727992625217,0.49831051037199003,15.685688421041855,0.7000007629394531,0.5688512534623982,-1.2510009765625014,-3.2809132350231636,0.7789112818981607,-2.2659571057928325,-0.23604484733217035,2.616155930627052,18.934887201243274,-24.96937203268045,1.0149561292303306,3,1.3100004196166992,1.5950002670288086,0.9456253051757812,-0.9762496948242188,6.040000915527347,0,0.09124546931185273,-1.2083303530982523,16.489999771118164,1.6315847592468968,16.020000457763672,-1.000000000000011,16.180000305175778,0.09124546931185273
823,2001-03-27,17.0,17.020000457763672,16.299999237060547,16.469999313354492,292000.0,0.04808882365385214,1.526312971607355,-17.666285205671052,47.08680339548808,48.01569382255829,0.22483308301662674,0.5995987631949262,0.003974072883330848,-0.35640211982948955,16.356064160738182,0.8000011444091797,0.3083257976643097,-0.5070002555847175,-2.47249332127317,1.458492810103733,-1.489746788428942,0.4757462772595069,1.6012627939454411,98.21424618062238,53.34932745164221,0.9827465328442255,3,0.3299999237060547,0.8149995803833008,0.21562480926513672,-1.7562503814697266,5.219999313354489,1,0.08647054784438168,-7.235299397502496,16.219999313354492,-1.2083303530982523,16.489999771118164,1.6315847592468968,16.020000457763672,0.08647054784438168
824,2001-03-28,16.350000381469727,16.950000762939453,16.299999237060547,16.600000381469727,241700.0,-0.03823527167825136,-2.7142701441946135,-0.4716975020962814,38.33131681774004,46.04821255416713,0.6097419435875508,1.2540368379896698,0.6787404969293576,0.23231039097835193,17.32723327170008,0.7000007629394531,0.0968646386469949,-1.118999862670897,-3.1452582335563726,0.9072585082145785,-2.132129048113633,-0.10587067722816101,2.035161358442501,40.178609441709256,1.999381895875807,1.0131291854427378,3,0.7499990463256836,1.4649991989135742,0.8656244277954102,-1.1062507629394531,6.049999237060547,2,0.16207948359032764,1.526312971607355,17.0,-7.235299397502496,16.219999313354492,-1.2083303530982523,16.489999771118164,0.16207948359032764
825,2001-03-29,15.979999542236328,16.600000381469727,15.979999542236328,16.549999237060547,250800.0,-0.022630020220228197,-1.1754427058933758,2.279998779296875,26.87165560634169,43.12838932357845,0.7409961928541051,1.619656028586352,1.0757639476841803,0.5382503868371415,18.2255883045703,0.6200008392333984,-0.2511615786916792,-1.4335006713867173,-3.5617102541925867,0.6947089114191503,-2.4976054627896502,-0.3693958799837844,2.206349227965344,0.0,-30.495227595970086,1.064104791402934,3,0.9200000762939453,1.8350000381469727,1.323124885559082,-0.7362499237060547,6.120000839233398,3,0.23842312155397116,-2.7142701441946135,16.350000381469727,1.526312971607355,17.0,-7.235299397502496,16.219999313354492,0.23842312155397116
826,2001-03-30,16.329999923706055,16.329999923706055,15.609999656677244,15.949999809265135,695300.0,0.02190240247158015,2.789473948386167,-0.6666672243712469,33.42776418259321,40.638547788248644,0.22496450089134612,1.2079359449455076,0.7775590611459862,0.14752886829551315,18.338714103261864,0.7200002670288104,-0.49333596271870306,-1.0050003051757805,-3.1730995158517175,1.1630989055001582,-2.0890499105137508,0.0790493001621897,1.6734409143619047,51.06381971372207,23.026353618493303,1.0840496053379691,3,0.26999998092651367,1.3399996757507324,1.0043745040893555,-1.0862503051757812,5.069999694824219,4,0.2259645163072468,-1.1754427058933758,15.979999542236328,-2.7142701441946135,16.350000381469727,1.526312971607355,17.0,0.2259645163072468
827,2001-04-02,15.779999732971193,16.459999084472653,15.68000030517578,16.329999923706055,212200.0,-0.033680354764511256,-1.0799993896476467,-1.447368487096528,23.357665249799282,37.750251807342735,0.6085076228488955,1.7350558518807997,1.3700018673080674,0.6541942354495358,18.394815888194017,0.7799987792968732,-0.6963653358485935,-1.4840004444122297,-3.7609831630696657,0.7929822742452046,-2.6224918037409477,-0.34550908508351164,1.9840969869576934,12.056736149579573,-8.122416706371999,1.1384913593287171,4,0.5350003242492658,1.889999866485594,1.379374980926512,-0.5362501144409197,5.720000267028807,0,0.37515850000927675,2.789473948386167,16.329999923706055,-1.1754427058933758,15.979999542236328,-2.7142701441946135,16.350000381469727,0.37515850000927675
828,2001-04-03,15.260000228881836,16.0,15.0600004196167,16.0,284100.0,-0.032953074327552456,1.5405401922298716,1.345453662714993,25.039124518200552,35.56950061576044,0.954544720631116,2.201759720969207,1.9192171416684047,1.132384934497349,18.71564522838608,0.9399995803833008,-0.8675719537902573,-1.898499917984008,-4.3440872849328755,0.5470874489648594,-3.12129360145844,-0.6757062345095743,2.288686784721886,10.581998567975017,-6.877531553712554,1.2227936834744335,4,0.7800002098083496,2.1349997520446777,1.8993744850158691,-0.0162506103515625,6.54999923706055,1,0.4587155894500876,-1.0799993896476467,15.779999732971193,2.789473948386167,16.329999923706055,-1.1754427058933758,15.979999542236328,0.4587155894500876
829,2001-04-04,15.1899995803833,15.40999984741211,15.149999618530273,15.260000228881836,124500.0,-0.004587198391127756,-2.46665649417943,0.09459550020233366,26.62229728196526,34.29741475325864,0.9715101867858067,2.203594685482173,2.000088682061989,1.1447760744247013,18.55496343517397,0.26000022888183594,-1.0614770262650275,-1.8535005569458,-4.445385296506579,0.7383841826149791,-3.149442926726188,-0.5575581871654105,2.0600450419419793,8.441504154985704,-8.57881295389344,1.2959423697803896,4,0.8500008583068848,2.205000400543213,1.9668755531311035,0.053750038146972656,6.260001182556152,2,0.46280447183486983,1.5405401922298716,15.260000228881836,-1.0799993896476467,15.779999732971193,2.789473948386167,16.329999923706055,0.46280447183486983
830,2001-04-05,16.940000534057614,17.120000839233402,15.399999618530273,15.449999809265135,303000.0,0.11520743923747712,-1.1635220427569828,-21.28552744513015,45.89041006410774,34.35640804812735,-0.708802930957809,0.3668664338392311,0.2875625287081611,-0.6352800384440336,18.168582091568364,1.9300012588501012,-1.1408955068535818,-0.03649959564209482,-2.56223510827866,2.4892359169944704,-1.2993673519603774,1.2263681606761878,-1.8800001144409144,91.26212288785453,69.11093409533629,1.2628677563182822,4,-0.8499999046325648,0.45499944686890004,0.100624561309818,-1.6962509155273402,4.340000152587894,3,0.32231398538007205,-2.46665649417943,15.1899995803833,1.5405401922298716,15.260000228881836,-1.0799993896476467,15.779999732971193,0.32231398538007205
831,2001-04-06,16.479999542236328,16.75,15.729999542236328,16.5,256700.0,-0.02715472121128104,2.9230752301654257,-0.013423119486373042,44.846049964342555,34.608120786730936,-0.2797928572111523,0.6258279876353754,0.7603170176502481,-0.20631832146579754,16.51731627078883,1.2100009918212855,-1.1218001074265835,-0.34850053787231516,-2.5982473178464964,1.901246242101866,-1.4733739278594058,0.7763728521147755,-1.378799114227295,68.93198220240379,42.1620974379258,1.1248733899870909,4,-0.3899989128112793,0.9150004386901855,0.5162501335144043,-1.2362499237060547,4.2100009918212855,4,0.34101947787255615,-1.1635220427569828,16.940000534057614,-2.46665649417943,15.1899995803833,1.5405401922298716,15.260000228881836,0.34101947787255615
832,2001-04-09,16.989999771118164,17.600000381469727,16.479999542236328,16.479999542236328,393600.0,0.030946616689810247,-3.3921581827089575,-25.49942780850658,49.87079813631918,34.91745353571216,-0.7477120081827806,-0.0173779331504349,0.2571702621780645,-0.7387196348174214,15.053950518930431,1.1200008392333984,-1.0138659518297004,0.24549970626831197,-1.8337361143611481,2.324735526897772,-0.7941182040464199,1.285117616583042,-1.848423334884643,75.98422757823414,43.9911634179845,1.0396179103147303,4,-0.6599993705749512,0.4050002098083496,0.17875003814697266,-1.7462501525878906,3.710000991821289,0,0.25956444419197733,2.9230752301654257,16.479999542236328,-1.1635220427569828,16.940000534057614,-2.46665649417943,15.1899995803833,0.25956444419197733
833,2001-04-10,17.690000534057614,17.700000762939453,17.0,17.079999923706055,226900.0,0.04120075175806681,1.2222208766522757,1.1960790913544717,59.921152108082715,37.31632412352801,-1.4969650348431571,-0.9005927537636005,-0.4448683244018916,-1.4562804853778424,13.274680354786138,0.7100009918212891,-0.991497294311241,1.0325004577636676,-0.688330567049217,2.7533314825765505,0.17208494535722707,1.8929159701701082,-2.450087140014645,99.6078343374957,60.98876256761696,0.8604155124064414,4,-1.3099999427795375,-0.29500055313109996,-0.4025006294250453,-2.44625091552734,3.1099987030029332,1,0.21537588190611956,-3.3921581827089575,16.989999771118164,2.9230752301654257,16.479999542236328,-1.1635220427569828,16.940000534057614,0.21537588190611956
834,2001-04-11,17.920000076293945,17.920000076293945,17.489999771118164,17.600000381469727,305400.0,0.013001669603883048,1.6875044703526214,0.5245891387547871,62.36978254747136,41.2605604503202,-1.654866690645946,-1.2356888974275293,-0.6971640469666518,-1.713658367341786,11.466110109038418,0.43000030517578125,-0.9108594264741221,1.2890000343322754,-0.3288467951743037,2.9068468638388545,0.4800766195789876,2.097923449085565,-2.532481440117188,100.0,54.76843322111344,0.8089234147532891,4,-1.429999828338623,-0.5250000953674316,-0.632500171661377,-2.676250457763672,2.9300003051757812,2,0.2170758578731511,1.2222208766522757,17.690000534057614,-3.3921581827089575,16.989999771118164,2.9230752301654257,16.479999542236328,0.2170758578731511
835,2001-04-12,17.639999389648438,18.0,17.450000762939453,17.700000762939453,206100.0,-0.015625038250748458,-1.5000043348967862,-0.1875044703526214,57.676894359956414,43.95490824780501,-1.2456226423276249,-1.0372202275869356,-0.41448114192895247,-1.4489709059373581,10.321643933864571,0.5499992370605469,-0.9334820083676973,1.0269993782043443,-0.5337172928249778,2.5877160492336664,0.246641042689685,1.8073577137190053,-2.0498822382623043,84.14094547336687,35.3943381864049,0.7803583355146607,4,-1.109999179840088,-0.24499940872192383,-0.35249948501586914,-2.396249771118164,3.6000003814697266,3,0.21598647988201258,1.6875044703526214,17.920000076293945,1.2222208766522757,17.690000534057614,-3.3921581827089575,16.989999771118164,0.21598647988201258
836,2001-04-16,17.219999313354492,17.700000762939453,17.200000762939453,17.700000762939453,100700.0,-0.023809528958397275,1.0833270417509409,7.999841057918495,56.54449823907402,47.6423341355022,-0.766729452905043,-0.6771404172886477,0.0033760167084437853,-1.0508735849065047,9.693613087226382,0.5,-0.8263167610505882,0.6229993820190423,-0.9038977764394502,2.149896540477533,-0.14044919721020221,1.3864479612482885,-1.3888938771069732,48.684180806557265,-3.6750544214938827,0.7634485792292455,4,-0.6899991035461426,0.17500066757202148,0.13500022888183594,-1.9762496948242188,5.070001602172852,0,0.23577244687474486,-1.5000043348967862,17.639999389648438,1.6875044703526214,17.920000076293945,1.2222208766522757,17.690000534057614,0.23577244687474486
837,2001-04-17,17.889999389648438,17.889999389648438,17.200000762939453,17.350000381469727,564900.0,0.03890825220732408,1.5555551630962683,-1.1249945362573959,55.909686969574395,51.07239663009929,-1.2359205843429386,-1.366812112344327,-0.6455514512789797,-1.7251315046705429,9.516959339627324,0.6899986267089844,-0.5688596138733146,1.2609994888305671,-0.34813100393155594,2.87012998159269,0.4564342424495038,2.0655647352116286,-1.8420044970256697,88.99993896484375,40.687858057657294,0.8045652463810616,4,-1.3149995803833008,-0.5049996376037598,0.05500030517578125,-2.0874996185302734,4.960000991821293,1,0.1565120871960075,1.0833270417509409,17.219999313354492,-1.5000043348967862,17.639999389648438,1.6875044703526214,17.920000076293945,0.1565120871960075
838,2001-04-18,19.01000022888184,19.170000076293945,17.639999389648438,17.639999389648438,407900.0,0.06260485620147427,-1.2335762764957712,2.5370432509757586,66.62498715520826,55.51713994934852,-1.9758224447323016,-2.455173481932139,-1.7371559252918587,-2.8359350360339803,10.049490086844711,1.5300006866455078,-0.3634995402807597,2.2810003280639677,0.35482709487220276,4.207173561255731,1.317913711468087,3.24408694465985,-2.7668048255213478,91.87817750354135,40.780096528675216,0.9630866165958817,4,-1.7250003814697301,-1.6250004768371618,-1.0125002861022985,-2.9575004577636754,3.4200000762939418,2,0.08890060566595892,1.5555551630962683,17.889999389648438,1.0833270417509409,17.219999313354492,-1.5000043348967862,17.639999389648438,0.08890060566595892
839,2001-04-19,18.530000686645508,19.25,18.440000534057614,19.0,243300.0,-0.02524984410610731,-1.4923075117301847,-0.3430649820751096,65.72133016680706,57.72057551631511,-1.0864738899374409,-1.88682959238459,-1.2353640543756583,-2.33646267862645,11.650757040273433,0.8099994659423864,-0.027242536945824014,1.6835007667541504,-0.38324134152550116,3.7502428750338037,0.6501297126143228,2.716871820893976,-1.9355887225330015,64.87806920421664,7.0141906861916326,1.0333710541398264,4,-1.0400009155273438,-1.3750004768371582,-0.46500062942504883,-2.4775009155273438,3.7299995422363317,3,0.12250396472197744,-1.2335762764957712,19.01000022888184,1.5555551630962683,17.889999389648438,1.0833270417509409,17.219999313354492,0.12250396472197744
840,2001-04-20,18.25,18.540000915527344,17.700000762939453,18.530000686645508,150700.0,-0.015110667904470354,4.5999796550255265,0.5957470121542926,61.940291957019205,59.61993573772362,-0.6717496184168752,-1.5085406006577884,-0.9399215518805768,-2.0464032496385727,12.652655286855103,0.8400001525878906,0.34009008929134765,1.2920001029968269,-0.8269532230928505,3.4109534290865042,0.23252343995198999,2.3514767660416656,-1.2838057108632448,51.219494040696325,-7.194541121239489,1.0594766630448385,4,-0.38500022888183594,-1.0949997901916504,-0.09750032424926758,-2.010000228881836,3.9200000762939453,4,0.14246577432710827,-1.4923075117301847,18.530000686645508,-1.2335762764957712,19.01000022888184,1.5555551630962683,17.889999389648438,0.14246577432710827
841,2001-04-23,18.059999465942386,18.489999771118164,18.049999237060547,18.25,110800.0,-0.010410988167540491,-3.190461485363439,0.6785716718550837,64.84373845548822,61.283595773186846,-0.2615626869521641,-1.2594621392013252,-0.7437833550830781,-1.8483446455313413,13.89268690162439,0.4400005340576172,0.7155096199959843,1.023499584198003,-1.1383446173660836,3.1853437857620897,-0.057422516584040295,2.1044216849800463,-0.774072377284778,41.95117185682802,-21.404454852644726,1.0809221007820433,4,0.06500053405761363,-0.9049992561340368,0.13000059127807262,-1.8199996948242223,4.909999847412102,0,0.17607975632405948,4.5999796550255265,18.25,-1.4923075117301847,18.530000686645508,-1.2335762764957712,19.01000022888184,0.17607975632405948
842,2001-04-24,17.700000762939453,18.09000015258789,17.5,18.07999992370605,185700.0,-0.019933483590728773,1.950003576282097,1.9999899613512209,66.22339858896862,61.983845382174174,0.2343896097070477,-0.8252092882039435,-0.38009178895270423,-1.4753138126898122,14.8609430652142,0.5900001525878906,0.8351095880486099,0.5895008087158189,-1.5559226777756692,2.734924295207307,-0.48321093452992514,1.662212551961563,1.5499992370605469,11.428615025111608,-56.18171103929177,1.072711743245744,4,0.5249996185302734,-0.5450005531311035,0.4949989318847656,-1.460000991821289,5.369998931884766,1,0.2593220313412927,-3.190461485363439,18.059999465942386,4.5999796550255265,18.25,-1.4923075117301847,18.530000686645508,0.2593220313412927
843,2001-04-25,18.46999931335449,18.46999931335449,17.6299991607666,17.899999618530273,326800.0,0.04350274108616259,1.9473705344594747,-1.500002509674801,69.95133129766846,62.826239687751624,-0.4619047670065761,-1.5593829096549392,-1.1547823323916369,-2.218688903346898,15.802812305198529,0.8400001525878871,1.0322145304369812,1.2859993934631326,-0.9425938643368461,3.5145926512631114,0.17170276456314326,2.400296022363122,0.7450006866455112,55.428532191685065,-18.853859330010096,1.1142966288999896,4,-0.24499893188476207,-1.314999103546139,-0.26749944686889293,-2.2299995422363246,4.6300010681152415,2,0.23714137687857617,1.950003576282097,17.700000762939453,-3.190461485363439,18.059999465942386,4.5999796550255265,18.25,0.23714137687857617
844,2001-04-26,19.0,19.399999618530273,18.43000030517578,18.46999931335449,259400.0,0.028695219618243284,-2.1803323796569893,0.9298262638701249,64.71427789026592,63.60817119111935,-0.9192674470865754,-1.982306854337189,-1.7085586971018287,-2.721707755860926,17.062647206751013,0.9699993133544922,1.174021255839623,1.6835000991821296,-0.6490006472874867,4.016000845651744,0.5172497259473232,2.849750472416936,-1.5,78.94738427159847,6.531384229821668,1.1662503732348075,4,-0.6999998092651367,-1.7699999809265137,-0.8600001335144043,-1.947500228881836,4.79999923706055,3,0.1805263318513568,1.9473705344594747,18.46999931335449,1.950003576282097,17.700000762939453,-3.190461485363439,18.059999465942386,0.1805263318513568
845,2001-04-27,19.790000915527344,19.850000381469727,18.799999237060547,19.01000022888184,354000.0,0.04157899555407063,1.3333368654619282,1.4716975020962648,72.57844847505821,65.38972121733981,-1.533479977037505,-2.605839592812753,-2.457874025266875,-3.495826244285716,18.916932665175246,1.0500011444091797,1.1989984933256217,2.283000946044922,-0.206929396096033,4.772931288185877,1.0380357749744462,3.5279661171153975,-2.2520009231567393,97.44683165094389,23.57433401169969,1.2449651710704774,4,-1.265000343322754,-2.335000514984131,-1.8575010299682617,-2.6437511444091797,4.879999160766602,4,0.1248104698881809,-2.1803323796569893,19.0,1.9473705344594747,18.46999931335449,1.950003576282097,17.700000762939453,0.1248104698881809
846,2001-04-30,20.020000457763672,20.07999992370605,19.5,19.649999618530273,193900.0,0.011622007660235578,1.3673477331734991,0.4743596327134477,71.48936308363841,67.12079634112472,-1.4801881689409697,-2.6827661374828935,-2.6746248914302058,-3.6934754798376375,20.45615387837641,0.5799999237060511,1.1950967455626014,2.3285004615783684,-0.3350098622995077,4.9920107854562445,0.9967452996394286,3.6602556235173083,-2.389520449829103,97.6744392357891,23.074793139873407,1.3317551619389383,4,-1.2300004959106445,-2.450000286102295,-2.210000991821289,-2.873750686645508,4.209999084472656,0,0.10739258588260991,1.3333368654619282,19.790000915527344,-2.1803323796569893,19.0,1.9473705344594747,18.46999931335449,0.10739258588260991
847,2001-05-01,21.700000762939453,21.76000022888184,19.899999618530273,19.899999618530273,625100.0,0.08391609724086124,-1.0666660308841973,4.864856923402083,74.96886603976736,68.04789399496461,-2.8640945347551963,-4.107087079193963,-4.30127174796899,-5.3539807080973745,22.60327191168091,1.860000610351566,1.3109395040927296,3.712500715255736,0.6565388476674947,6.768462582843977,2.184519781461617,5.240481649049855,-3.922549560058595,98.54722880326597,25.991024937240468,1.5279809337941201,5,-2.070000648498535,-3.2900004386901855,-3.8900012969970703,-4.553750991821289,3.549999237060547,1,0.05852527676330843,1.3673477331734991,20.020000457763672,1.3333368654619282,19.790000915527344,-2.1803323796569893,19.0,0.05852527676330843
848,2001-05-02,22.26000022888184,23.399999618530273,21.59000015258789,21.700000762939453,613800.0,0.025806426094638013,-3.641020186088594,0.31111061661363376,75.95693681657147,69.18518362271621,-3.2571209577819964,-4.338196940571169,-4.790316751696743,-5.88204928852074,24.36056944305912,1.8099994659423828,1.5030560481720272,3.9225001811981244,0.5908405194394497,7.254159842956797,2.256670350318789,5.58833001207746,-4.163945103920902,77.06238335717207,7.648087253402636,1.6658298308793364,5,-1.8100004196167028,-3.030000209808353,-4.587500572204593,-5.113750457763675,3.7199993133544886,2,0.03638811579576817,-1.0666660308841973,21.700000762939453,1.3673477331734991,20.020000457763672,1.3333368654619282,19.790000915527344,0.03638811579576817
849,2001-05-03,22.21999931335449,22.5,21.600000381469727,22.0,435200.0,-0.0017969863035064426,1.307689298071868,0.3928562913613966,78.20196705877703,70.99203641180041,-2.948739998396256,-3.9468806915852532,-4.679330359063737,-5.811023868985554,26.212833516636508,0.8999996185302734,1.6751970327969836,3.5309992790222147,0.11522201438988589,6.946776543654545,1.8231106467060485,5.238887911338381,-3.593549739036618,74.34782157998934,6.515597470961012,1.707888632316165,5,-1.769999504089352,-2.9899992942810023,-4.647499561309811,-5.073749542236325,3.25,3,0.03960400968988109,-3.641020186088594,22.26000022888184,-1.0666660308841973,21.700000762939453,1.3673477331734991,20.020000457763672,0.03960400968988109
850,2001-05-04,22.399999618530273,22.399999618530273,21.06999969482422,22.0,339800.0,0.008100824065624623,5.650005960470162,1.8181857589971075,82.86801778578146,72.99473411516632,-2.769386115113477,-3.8966411364736615,-4.779631938640314,-5.981590786556286,27.945222290755478,1.3299999237060547,1.6740565054001024,3.437999629974364,-0.2510375340773585,7.127036794026088,1.5934810479485009,5.282518212000227,-3.2961950397911615,74.35897185095487,3.9350902245062116,1.8445185820258618,5,-1.9499998092651367,-3.169999599456787,-4.942500114440918,-5.253749847412109,3.8500003814697266,4,0.06249998403446999,1.307689298071868,22.21999931335449,-3.641020186088594,22.26000022888184,-1.0666660308841973,21.700000762939453,0.06249998403446999
851,2001-05-07,22.100000381469727,22.65999984741211,21.200000762939453,22.399999618530273,438400.0,-0.013392823311138558,2.560974702034816,-0.7499988079059676,78.02930002339097,74.30650094121326,-2.0518168255040443,-3.3244647192315213,-4.407579613889055,-5.670813032819417,29.81265238512082,1.4599990844726562,1.720456203956637,2.8570003509521484,-0.8916900019179792,6.605690703822278,0.9826551745170846,4.731345527387212,-2.5665762987514995,62.857164655412944,-5.001462973046117,1.8743451764350647,5,-1.585000991821289,-2.8700003623962402,-4.7425007820129395,-4.8287506103515625,3.3199996948242188,0,0.11628957694403907,5.650005960470162,22.399999618530273,1.307689298071868,22.21999931335449,-3.641020186088594,22.26000022888184,0.11628957694403907
852,2001-05-08,21.399999618530273,21.899999618530273,21.1200008392334,21.399999618530273,1484300.0,-0.03167424212021219,-1.7857220708446866,-0.0,66.8547202976862,73.96243305232633,-0.8624752862064007,-2.4001972630234363,-3.641851868111317,-4.970980425427122,30.950168211220085,0.9799995422363281,1.8266874254841028,1.9364995956420898,-1.772790564545513,5.645789755829693,0.08185451554829015,3.7911446757358895,-1.479917982230841,14.163087318095826,-48.564630924855656,1.854645080093801,5,-0.4849996566772461,-2.169999599456787,-4.264999866485596,-4.066249847412109,4.0,1,0.13224298944639035,2.560974702034816,22.100000381469727,5.650005960470162,22.399999618530273,1.307689298071868,22.21999931335449,0.13224298944639035
853,2001-05-09,21.5,21.899999618530273,21.0,21.75,473100.0,0.00467291510524781,2.2727304253740144,-100.0,72.13113915314297,74.78652874820156,-0.5447573377123511,-2.319024456482982,-3.6507192111037767,-5.052606129939825,32.005916784350994,0.8999996185302734,1.9478103628767123,1.846000003814698,-1.8711207272032624,5.56312073483266,-0.012560361694283984,3.70456036932368,-1.2319265654774831,30.120484696398325,-30.99949367244591,1.858560365508981,5,-0.40000057220458984,-2.2699999809265137,-4.507500171661377,-4.166250228881836,3.2000007629394496,2,0.17441860465116288,-1.7857220708446866,21.399999618530273,2.560974702034816,22.100000381469727,5.650005960470162,22.399999618530273,0.17441860465116288
854,2001-05-10,21.809999465942386,22.200000762939453,21.75,21.75,435800.0,0.014418579811273702,-14.000158947134183,-0.23999786376954546,76.40949248394244,75.21220030474427,-0.4629215943011218,-2.4481714756209705,-3.890861923908279,-5.333260222647848,32.98161774743532,0.7000007629394531,2.1193257609817877,1.9614995002746625,-1.7805983982847415,5.7035973988340665,0.09045055099496224,3.8325484495543627,-1.2287334130190928,48.795153036016934,-13.01631112741682,1.8710489492797018,5,-0.35999965667724965,-2.534999847412113,-5.092499256134037,-4.476249694824222,2.600000381469723,3,0.19119670694195312,2.2727304253740144,21.5,-1.7857220708446866,21.399999618530273,2.560974702034816,22.100000381469727,0.19119670694195312
855,2001-05-11,21.450000762939453,21.850000381469727,21.450000762939453,21.850000381469727,449800.0,-0.01650613075736629,1.0,-6.666719649044333,74.52968384651872,75.55001372284207,0.1757980404720243,-1.8847330902145174,-3.463104616048703,-4.940721867305562,33.79303161808805,0.39999961853027344,2.1978447056282597,1.4110007286071777,-2.2446274837330087,5.066628940947364,-0.41681337756291725,3.2388148347772727,-0.5868613534554612,27.10848218697074,-35.67785487794105,1.8278141061700939,5,0.1999988555908203,-2.0500011444091797,-4.7325005531311035,-4.116250991821289,3.0900001525878906,4,0.1874125131669293,-14.000158947134183,21.809999465942386,2.2727304253740144,21.5,-1.7857220708446866,21.399999618530273,0.1874125131669293
856,2001-05-14,21.280000686645508,21.489999771118164,21.200000762939453,21.489999771118164,282000.0,-0.00792541120034207,1.7619073569482289,0.5249982118589515,76.63690691598433,75.7353515979773,0.6071761588310416,-1.47035844146858,-3.2520370138620223,-4.682955311316874,34.90459518589118,0.28999900817871094,2.3291039605176636,1.0380005836486816,-2.403122878067837,4.4791240453652,-0.6825611472095794,2.7585623145069427,-0.16317525625688845,23.333375718831558,-44.051246797535484,1.7205617308582597,5,0.9199991226196289,-1.715001106262207,-4.537500381469727,-3.885000705718994,3.2699985504150426,0,0.23355259177568866,1.0,21.450000762939453,-14.000158947134183,21.809999465942386,2.2727304253740144,21.5,0.23355259177568866
857,2001-05-15,20.690000534057614,21.25,20.100000381469727,21.25,1053800.0,-0.027725570185632376,3.107145411630069,2.666675749318818,66.97248402085361,74.73707906511976,1.1609248319514442,-0.6954919454355668,-2.604411957405759,-4.009724372092872,35.417163277151595,1.1800003051757812,2.3249240653335796,0.3080003738403292,-2.9533560580237292,3.5693568057043876,-1.3226778420917,1.9386785897723584,2.70999908447266,28.095240257764324,-39.11626918312316,1.630678215932029,5,0.6899995803833043,-0.7500009536743129,-3.9475002288818324,-3.2950005531311,3.7399997711181676,1,0.2286128284264819,1.7619073569482289,21.280000686645508,1.0,21.450000762939453,-14.000158947134183,21.809999465942386,0.2286128284264819
858,2001-05-16,20.700000762939453,20.780000686645508,20.299999237060547,20.68000030517578,659200.0,0.00048333632787378455,4.333340397575552,-0.0357151372100229,64.11960659194838,73.17237234658322,1.0128829812184676,-0.6033225114838459,-2.560963427245646,-3.924613273364301,34.91076735586929,0.48000144958496094,2.330645744145272,0.23350057601928853,-2.965152196827148,3.432153348865725,-1.3658258104039298,1.8328269624425069,2.6339988708496094,28.571441546586986,-35.62070085531616,1.5993263864232177,5,0.6799993515014648,-0.5000009536743164,-3.83750057220459,-3.3050007820129395,2.9999999999999964,2,0.22705307644266037,3.107145411630069,20.690000534057614,1.7619073569482289,21.280000686645508,1.0,21.450000762939453,0.22705307644266037
859,2001-05-17,20.799999237060547,20.799999237060547,20.46999931335449,20.75,378600.0,0.004830843982388977,12.200198367284798,2.499904634751097,59.47465945046863,70.57311030932624,0.7713952089511835,-0.5528854735312265,-2.609117669789793,-3.9249595042578527,34.32568589589814,0.32999992370605824,2.1524352096238246,0.21999912261962962,-2.8477481923989494,3.2877464376382086,-1.3138745348896599,1.7538727801289191,2.46932041168213,39.99993460518973,-19.160124058809565,1.533873657509289,5,0.5800008773803711,-0.4999990463256836,-3.912498950958252,-3.404999256134033,2.590000152587894,3,0.18750008023702458,4.333340397575552,20.700000762939453,3.107145411630069,20.690000534057614,1.7619073569482289,21.280000686645508,0.18750008023702458
860,2001-05-18,20.850000381469727,20.850000381469727,20.0,20.0,434300.0,0.0024039012616927646,1.0,17.000267032883194,58.05825228335569,68.35410500487788,0.5346263596930427,-0.41962841711327314,-2.631092636391873,-3.880991589534844,34.59254040101578,0.8500003814697266,1.9004423657734506,0.14000024795532084,-2.7257172265879,3.0057177224985416,-1.2928584893162878,1.5728589852269295,2.3559328819274903,57.04701423087115,2.644803919882584,1.43285873727161,5,0.25,-0.5500001907348633,-3.9075002670288086,-3.455000400543213,2.7600002288818324,4,0.17074337653759963,12.200198367284798,20.799999237060547,4.333340397575552,20.700000762939453,3.107145411630069,20.690000534057614,0.17074337653759963
861,2001-05-21,21.239999771118164,21.239999771118164,20.799999237060547,20.899999618530273,701500.0,0.01870500635554162,1.588237274063436,0.4,44.041435927641345,65.81929563042846,0.01095939216691022,-0.5893934828306726,-3.0253521657332456,-4.174798046973411,34.990119992401745,0.4400005340576172,1.6298025976383634,0.3709996223449714,-2.214847486711239,2.956846731401182,-0.9219239321831338,1.6639231768730767,1.837696161743164,99.19998168945312,48.30059833844604,1.292923554528105,5,-0.1399993896484375,-0.9399995803833008,-4.277499675750732,-3.8449997901916504,3.610000610351566,0,0.155367287192558,1.0,20.850000381469727,12.200198367284798,20.799999237060547,4.333340397575552,20.700000762939453,0.155367287192558
862,2001-05-22,22.290000915527344,22.32999992370605,21.299999237060547,21.3799991607666,794500.0,0.049435082661204,1.080809949041035,2.676474548126872,50.34483544844389,63.39859521879523,-1.0052291289790034,-1.3469508442082088,-4.042676965647868,-5.137491132817253,36.443040436641915,1.090000152587887,1.317150778868502,1.1915007591247573,-0.993840646980523,3.3768421652300376,0.09883005607211715,2.2841714621773974,0.6645871800195309,98.28330431380076,48.59927391044246,1.0926707030526401,5,-1.1250009536743164,-1.9900007247924805,-5.327500820159912,-4.89500093460083,2.839998245239258,1,0.1013906787217258,1.588237274063436,21.239999771118164,1.0,20.850000381469727,12.200198367284798,20.799999237060547,0.1013906787217258
863,2001-05-23,22.85000038146973,22.95000076293945,22.299999237060547,22.299999237060547,705600.0,0.025123348718764982,-1.3636369941635125,0.6043956965267497,56.46818486951309,61.18289437274752,-1.5126654535289603,-1.6463986355059035,-4.587319956351035,-5.619013110301417,37.762081811951624,0.6599998474121058,1.0865018510779727,1.532500171661379,-0.407883508767366,3.472883852090124,0.5623083314470065,2.5026920118757516,-2.85000038146973,96.6101574370416,47.97858496809392,0.9701918402143729,5,-1.3750000000000036,-2.4000005722045934,-5.870000600814823,-5.455000400543216,3.1000003814697195,2,0.06914660382182558,1.080809949041035,22.290000915527344,1.588237274063436,21.239999771118164,1.0,20.850000381469727,0.06914660382182558
864,2001-05-24,22.43000030517578,22.989999771118164,22.43000030517578,22.86000061035156,556400.0,-0.01838074701454051,-1.6046468302549635,-0.7818171099219954,50.29354886751613,58.48999048619167,-1.1124560889204993,-1.0079333031639734,-4.124934077226573,-5.108209851408809,38.39607905223357,0.5599994659423828,1.0049468131999113,0.941000080108644,-0.7236652767855745,2.6056654370028625,0.10866740166153477,1.7733327585557532,-2.371000289916992,81.27091943779779,34.41095865633426,0.8323326784471098,5,-0.9350004196166992,-1.9800004959106445,-5.095000505447388,-5.035000324249268,3.049999237060547,3,0.05662061705235977,-1.3636369941635125,22.85000038146973,1.080809949041035,22.290000915527344,1.588237274063436,21.239999771118164,0.05662061705235977
865,2001-05-25,22.26000022888184,22.440000534057614,22.170000076293945,22.440000534057614,239600.0,-0.007579138385241713,2.000000000000079,0.4186050637852285,51.60642431846753,55.708825753134256,-0.9113082902789706,-0.6781692710827336,-3.8991426213159954,-4.843481495641992,38.62100771528117,0.2700004577636683,0.873582818317395,0.6475000381469762,-0.8439191790153195,2.138919255309272,-0.09820957043417167,1.393209646728124,-2.0837602233886763,66.66669569784138,20.928487534037714,0.7457096085811488,5,-0.7650003433227575,-1.8100004196167028,-4.937500238418583,-4.865000247955326,3.0100002288818324,4,0.050763663483725185,-1.6046468302549635,22.43000030517578,-1.3636369941635125,22.85000038146973,1.080809949041035,22.290000915527344,0.050763663483725185
866,2001-05-29,22.170000076293945,22.5,22.049999237060547,22.200000762939453,401400.0,-0.004043133497865892,-2.3333097860256147,0.1666701987877826,58.810076040814614,54.80189153312992,-0.7619079969614653,-0.4414723636647153,-3.738417187168409,-4.676277752187971,38.64263755949478,0.4500007629394531,0.673990771223373,0.4499999046325698,-0.8565986840037674,1.756598493268907,-0.20329938968560057,1.1032991989507401,-1.8812096801757825,51.479323331606565,1.6749048809346618,0.653299294318169,5,-0.6750001907348633,-1.7200002670288086,-4.6600000858306885,-4.775000095367432,3.110000610351566,1,0.06495266256662702,2.000000000000079,22.26000022888184,-1.6046468302549635,22.43000030517578,-1.3636369941635125,22.85000038146973,0.06495266256662702
867,2001-05-30,22.96999931335449,23.399999618530273,22.0,22.100000381469727,627600.0,0.03608476474097855,-1.6168224632255948,-28.999300654841257,64.49704097490755,54.84382868679206,-1.3460268117735268,-1.203133382415313,-4.447587852910253,-5.402619176899815,37.89653735319474,1.3999996185302734,0.5255683657447427,1.1864992141723611,-0.23444579777583385,2.607444226120556,0.47602670819826187,1.8969717201464604,-2.5731605422363266,69.28568411845703,16.289484031599578,0.7104725059740977,5,-1.269999504089352,-2.519999504089352,-5.329999208450314,-5.574999332427975,0.9300003051757848,2,0.08184593488525849,-2.3333097860256147,22.170000076293945,2.000000000000079,22.26000022888184,-1.6046468302549635,22.43000030517578,0.08184593488525849
868,2001-05-31,23.06999969482422,23.290000915527344,22.96999931335449,22.96999931335449,190800.0,0.004353521308622321,-5.400007629365044,0.11494310832438576,62.96296877716542,55.23141861198059,-1.2007614776910067,-1.3063146537683927,-4.445987867825188,-5.425636566431869,36.41114946305553,0.3200016021728551,0.37917307841521364,1.2459996223449714,-0.2747949298476584,2.7667941745376012,0.4856023462486547,2.006396898441288,-2.492971272861329,76.42857045543411,21.954950880706576,0.7603972760963149,5,-1.369999885559082,-2.5550003051757812,-5.379999399185181,-5.674999713897705,1.1800003051757812,3,0.08929343273483203,-1.6168224632255948,22.96999931335449,-2.3333097860256147,22.170000076293945,2.000000000000079,22.26000022888184,0.08929343273483203
869,2001-06-01,23.10000038146973,23.13999938964844,22.5,23.06999969482422,208400.0,0.0013004198978052717,10.636489743544596,0.30000572202409553,68.21191355880461,56.35960319814158,-0.9724616559583552,-1.3354782233122222,-4.345187325798772,-5.380692102457079,34.62603790117512,0.639999389648441,0.366549621483955,1.232000255584719,-0.3849180366695073,2.848918547838945,0.4235411094576058,2.040459401711832,-2.3535936877127988,78.57147722829497,19.783885408852157,0.8084591461271128,6,-1.00000095367432,-2.1850004196167028,-5.410000085830692,-5.705000400543216,0.9499988555908203,4,0.12337663785304187,-5.400007629365044,23.06999969482422,-1.6168224632255948,22.96999931335449,-2.3333097860256147,22.170000076293945,0.12337663785304187
870,2001-06-04,23.79999923706055,23.95000076293945,23.04999923706055,23.149999618530273,188900.0,0.030302980261088797,-1.1176496987512492,21.6661580520034,74.90117407498288,59.78846299229063,-1.35219450634726,-2.029255869032223,-4.898396004416245,-5.996922703079317,33.62226958243154,0.9000015258788991,0.41455642261953685,1.8619991302490284,0.03990578311175952,3.6840924773862973,0.950952456680394,2.773045803817663,-2.8943769678172195,92.30761706714486,27.835886841095032,0.9110466735686339,6,-1.1749992370605504,-2.4249992370605504,-6.034999132156376,-6.404999256134037,-0.5499992370605504,0,0.07058825037942595,10.636489743544596,23.10000038146973,-5.400007629365044,23.06999969482422,-1.6168224632255948,22.96999931335449,0.07058825037942595
871,2001-06-05,24.670000076293945,24.739999771118164,23.649999618530273,23.649999618530273,368200.0,0.03655465828245319,-1.1372542419788547,1.5692323944281827,87.26591225196428,63.890804859348464,-1.882441934342257,-2.8425877065467944,-5.623622486231682,-6.785229417398213,32.61125832163961,1.0900001525878906,0.5363776912533886,2.6034999847412124,0.4088917780251222,4.7981081914573025,1.5061958813831673,3.7008040880992574,-3.520827527554925,97.4452663988489,27.200130388374745,1.0973041033580457,6,-1.3000001907348633,-2.5500001907348633,-6.679999589920044,-7.214999675750732,-1.2199993133544957,1,0.024321053085292865,-1.1176496987512492,23.79999923706055,10.636489743544596,23.10000038146973,-5.400007629365044,23.06999969482422,0.024321053085292865
872,2001-06-06,24.229999542236328,25.09000015258789,24.1200008392334,25.04999923706055,391700.0,-0.017835449237814327,1.155550375111262,-0.8039209086455248,80.58924176121315,66.57092229175959,-1.2720862880393398,-2.2974936217853923,-5.0322712523206405,-6.259276284404436,31.71883624291787,0.9699993133544922,0.6758233913550065,2.0219994544982924,-0.34947628519771,4.393475194194295,0.8362615846502912,3.2077373243462937,-2.721744271259393,66.79534518589651,-8.360967766950552,1.185737869848001,6,-0.6849994659423828,-1.734999656677246,-6.049999475479126,-6.659999370574951,-0.6800003051757777,2,0.04333475708816592,-1.1372542419788547,24.670000076293945,-1.1176496987512492,23.79999923706055,10.636489743544596,23.10000038146973,0.04333475708816592
873,2001-06-07,25.25,25.25,24.10000038146973,24.10000038146973,486900.0,0.04209659418216938,-1.0000000000000062,-1.4024390811228136,83.25858848269755,70.23370447122417,-2.140993323309342,-3.185469460069644,-5.911093592823907,-7.187518229364446,30.971767564007358,1.1499996185302699,0.9141686077472251,2.8544999122619643,0.14922685606397224,5.559772968459956,1.5018633841629665,4.207136440360962,-3.3119353432297487,100.0,19.554077400848556,1.352636528098996,6,-1.625,-2.625,-6.229999780654907,-6.839999675750732,-1.8700008392333984,3,-0.05346536164236537,1.155550375111262,24.229999542236328,-1.1372542419788547,24.670000076293945,-1.1176496987512492,23.79999923706055,-0.05346536164236537
874,2001-06-08,25.979999542236328,26.020000457763672,25.25,25.25,391600.0,0.028910872959854617,-1.109591618111985,0.6347824212057452,84.80324678836944,73.92224030121326,-2.58646285232102,-3.780893398712667,-6.467566935975043,-7.838545838839217,30.16843385840812,0.7700004577636719,1.0839009524402066,3.3759994506835938,0.25057682510857404,6.5014220762586135,1.813288137896084,4.938710763471104,-3.5782639374139116,98.65316838092498,14.617585170634499,1.562711312787509,6,-1.9699993133544922,-2.969999313354492,-6.139999628067017,-6.749999523162842,-2.0299987792968786,4,-0.06658966792604537,-1.0000000000000062,25.25,1.155550375111262,24.229999542236328,-1.1372542419788547,24.670000076293945,-0.06658966792604537
875,2001-06-11,25.46999931335449,25.85000038146973,25.270000457763672,25.85000038146973,621800.0,-0.019630494144263544,2.0526225969984058,-0.5205497347999993,78.2376408165385,76.08085860962703,-1.7581249796054088,-3.113936258849879,-5.774460963043591,-7.24874372460253,29.742009217010057,0.7099990844726562,1.1779788780572318,2.664999294281003,-0.6587108700044446,5.988709458566451,1.0031442121382774,4.326854376423729,-2.4893413320614712,76.79320887552568,-5.104243533563405,1.6618550821427245,6,-1.4599990844726527,-2.4599990844726527,-5.629999399185177,-6.239999294281002,-1.5999984741210902,0,-0.055751869437601465,-1.109591618111985,25.979999542236328,-1.0000000000000062,25.25,1.155550375111262,24.229999542236328,-0.055751869437601465
876,2001-06-12,26.25,26.290000915527344,25.149999618530273,25.270000457763672,397200.0,0.030624291624403055,1.1509430567201564,-2.5789389148220168,77.42381173785316,77.51716647217656,-2.1216262826824845,-3.6917858134749792,-6.369800270409332,-7.9336172274989885,29.715057651714698,1.1400012969970703,1.3765374982323983,3.1965000152587884,-0.3806450155037666,6.773645046021343,1.407927499877509,4.985072530640068,-2.7830472224716765,98.17347462225361,17.590755487509853,1.7885725153812784,6,-1.8549995422363281,-3.104999542236328,-6.4100000858306885,-7.019999980926514,-2.3799991607666016,1,-0.11428571428571432,2.0526225969984058,25.46999931335449,-1.109591618111985,25.979999542236328,-1.0000000000000062,25.25,-0.11428571428571432
877,2001-06-13,25.420000076293945,26.399999618530273,25.290000915527344,26.29999923706055,651700.0,-0.031619044712611566,1.0555532989186391,-0.89795874675459,67.15620239587376,77.9830813186997,-1.01420003407911,-2.6237796049510678,-5.343245458685658,-7.014346672742043,31.07259795357692,1.1099987030029297,1.58229599438015,2.130000114440918,-1.414495676566478,5.674495905448314,0.35775221893722176,3.902248009944614,-1.4448986339257992,57.3913101167463,-20.289780960228427,1.772247895503698,6,-0.9700002670288086,-2.2200002670288086,-5.547500371932983,-6.190000057220459,-2.010000228881836,2,-0.07749800580023081,1.1509430567201564,26.25,2.0526225969984058,25.46999931335449,-1.109591618111985,25.979999542236328,-0.07749800580023081
878,2001-06-14,25.399999618530273,25.399999618530273,24.670000076293945,25.0,348900.0,-0.0007868000670198105,2.6500011920940323,-0.4545454545454527,70.94498202008336,78.28675559217513,-0.7028429493850012,-2.3543203633798555,-5.10610628098668,-6.9082773797163135,32.18352096216982,0.75,1.7803460601338763,1.8749997138977044,-1.5682512804512996,5.318250708246708,0.15337421672320062,3.596625211072208,-0.9399185409297033,42.19651649691627,-33.583412216803914,1.721625497174502,6,-0.6750001907348633,-2.1999998092651367,-5.327499628067017,-6.169999599456787,-1.25,3,-0.07283466178165121,1.0555532989186391,25.420000076293945,1.1509430567201564,26.25,2.0526225969984058,25.46999931335449,-0.07283466178165121
879,2001-06-15,24.70000076293945,25.399999618530273,24.559999465942386,25.059999465942386,453800.0,-0.027559010476525647,-1.6249951571324444,-0.899997615811953,66.0105004286527,77.2989029648051,0.2771266638922256,-1.4199646043431464,-4.190369147913682,-6.134387881401462,33.28400808187424,0.8400001525878871,1.8779055018338653,0.9800007820129366,-2.2485035313468025,4.208505095372676,-0.6342513746669347,2.594252938692808,1.6999988555908239,7.608765510163515,-66.46022602052929,1.6142521566798698,6,0.32499885559082387,-1.5000009536743129,-4.535001039505001,-5.470000743865963,-1.0400009155273402,4,-0.05344135876114686,2.6500011920940323,25.399999618530273,1.0555532989186391,25.420000076293945,1.1509430567201564,26.25,-0.05344135876114686
880,2001-06-18,24.40999984741211,25.0,24.149999618530273,24.79999923706055,223000.0,-0.0117409273914868,1.1518972060996455,1.0833355409207113,64.3222462415849,74.7496067414296,0.7406422444182965,-0.8954950966546207,-3.7399681276132384,-5.768438671542171,34.80840038435042,0.8500003814697266,1.9886679488460643,0.5119998931884773,-2.4301050742244072,3.454104860601362,-0.9590525905179668,1.9830523768949213,1.9531997680664048,11.555565728081598,-62.67046382483438,1.4710524837064431,6,0.8400001525878906,-1.2100000381469727,-4.047500133514404,-5.179999828338623,-0.9799995422363281,0,-0.01884469837558922,-1.6249951571324444,24.70000076293945,2.6500011920940323,25.399999618530273,1.0555532989186391,25.420000076293945,-0.01884469837558922
881,2001-06-19,24.540000915527344,24.95000076293945,24.25,24.95000076293945,283900.0,0.005325729984755334,2.4146391388085533,1.0512833052936157,60.97902691120911,72.57069398031805,0.6596285304569314,-0.8069657695743686,-3.6899218888154977,-5.8309439213235095,36.08194089173548,0.7000007629394496,2.0913147555273177,0.47700090408325124,-2.1952192519049234,3.149221060071426,-0.8591091739108379,1.8131109820773403,1.7346707000732415,17.33339097764757,-55.14156801329371,1.3361100779940878,6,0.7099990844726562,-1.340001106262207,-4.01500129699707,-5.310000896453857,-0.7400016784667933,1,-0.027302365578560805,1.1518972060996455,24.40999984741211,-1.6249951571324444,24.70000076293945,2.6500011920940323,25.399999618530273,-0.027302365578560805
882,2001-06-20,24.54999923706055,24.70000076293945,24.29999923706055,24.29999923706055,437400.0,0.00040742955013017834,-2.200012207031193,-0.6097563244913012,60.48158112146675,70.03991538462573,0.7820350778612202,-0.6735001623260466,-3.5324858837677056,-5.778690734663176,36.60299771832577,0.40000152587889914,2.099548063095064,0.37399930953979776,-2.170628695567707,2.9186273146473027,-0.8983146930139547,1.6463133120935503,1.6396854986572222,31.99996948242216,-38.32356301454891,1.272314002553753,6,0.725000381469723,-1.3499994277954137,-3.6674995422363317,-5.319999217987064,-0.5999984741211009,2,-0.027698509937247984,2.4146391388085533,24.540000915527344,1.1518972060996455,24.40999984741211,-1.6249951571324444,24.70000076293945,-0.027698509937247984
883,2001-06-21,24.43000030517578,24.5,24.29999923706055,24.399999618530273,184800.0,-0.004887940350874587,1.3529490962537027,0.12000274658203125,59.30069926338989,67.20629899296134,0.8643839853770672,-0.45224948504658613,-3.2655614596334317,-5.605008588644374,36.74921787066697,0.25,1.951016359265438,0.17500038146972585,-2.293252651220161,2.643253414159613,-1.0591261348752177,1.4091268978146694,1.6780970258544912,22.400054931640625,-44.94359664422531,1.2341265163449442,6,0.8449993133544922,-1.2300004959106445,-3.770000457763672,-5.200000286102295,-1.1100006103515625,3,-0.041751962546949795,-2.200012207031193,24.54999923706055,2.4146391388085533,24.540000915527344,1.1518972060996455,24.40999984741211,-0.041751962546949795
884,2001-06-22,23.70000076293945,24.420000076293945,23.51000022888184,24.420000076293945,202200.0,-0.029881274380568534,1.5277797646011553,-23.9994278085067,49.30363182541221,63.99140910505842,1.3823196891439622,0.398189060004281,-2.4015045053333637,-4.836362432836506,36.474277619754666,0.9200000762939418,1.84283569211129,-0.6184991836547873,-2.9506566357397546,1.71365826843018,-1.7845779096972727,0.5475795423876981,2.329772659590823,12.751715653957815,-49.309469995703324,1.1660787260424843,6,1.2549991607666051,-0.5000009536743129,-2.9100008010864222,-4.470000743865963,-0.3100013732910085,4,0.01898729287361478,1.3529490962537027,24.43000030517578,-2.200012207031193,24.54999923706055,2.4146391388085533,24.540000915527344,0.01898729287361478
885,2001-06-25,23.38999938964844,24.0,23.38999938964844,23.79999923706055,372400.0,-0.013080226300067,-1.9756138408433102,0.5694447755816728,40.3323223234385,59.8701325034568,1.5268046671267648,0.8402687660111248,-1.9492573495448653,-4.4749139881651985,36.46334808343179,0.610000610351559,1.5856190649851278,-0.9850005149841259,-3.1563886037667395,1.1863875737984877,-2.0706945593754327,0.1006935294071809,2.4885876412629244,0.0,-55.20654651921304,1.0856940443913072,6,1.5050001144409144,-0.18999958038330433,-2.5499992370605504,-4.159999370574955,0.3000011444091726,0,0.01154341448521623,1.5277797646011553,23.70000076293945,1.3529490962537027,24.43000030517578,-2.200012207031193,24.54999923706055,0.01154341448521623
886,2001-06-26,23.61000061035156,23.85000038146973,22.84000015258789,23.489999771118164,518600.0,0.00940578137853576,2.3666652891379463,-0.2926850826673031,45.15625949948797,57.42569440385838,0.9978747493213511,0.7733291693130049,-2.007983625131132,-4.641666540292416,36.358489518227586,1.0100002288818395,1.2169289852767697,-0.8369993209838889,-2.784489971073249,1.1104913291054714,-1.8107446460285708,0.13674600406079307,2.0694994092587713,41.3978604887732,-11.83291338968845,0.9737453250446807,6,0.5099992752075231,-0.010001182556148791,-2.910000324249264,-4.380000591278073,-0.10000038146971946,1,-0.007623900911584824,-1.9756138408433102,23.38999938964844,1.5277797646011553,23.70000076293945,1.3529490962537027,24.43000030517578,-0.007623900911584824
887,2001-06-27,24.85000038146973,24.85000038146973,23.60000038146973,23.6200008392334,489300.0,0.052520107541823124,1.0325210816376416,10.249924501311627,46.97885522793538,54.76279142695305,-0.3704379053404665,-0.33582183659452625,-3.090573815047044,-5.813002259125117,35.964657551386935,1.25,0.9521184102542932,0.30900039672851776,-1.5159481989061518,2.1339489923631874,-0.6034739010888188,1.2214746945458543,0.5455496514383569,100.0,50.508846646247164,0.9124742978173352,6,-0.7300004959106481,-1.00000095367432,-4.150000095367435,-5.620000362396244,-0.9500007629394567,2,-0.0422535665308138,2.3666652891379463,23.61000061035156,-1.9756138408433102,23.38999938964844,1.5277797646011553,23.70000076293945,-0.0422535665308138
888,2001-06-28,25.1299991607666,25.28000068664551,24.25,24.85000038146973,295700.0,0.011267556337973383,2.5517152929414855,0.22764136870147922,43.1118284363111,52.21849453891509,-0.7741769345685086,-0.4780895419310909,-3.242770456976327,-6.025045482658644,35.67560226926793,1.0300006866455114,0.6336132759644038,0.4859992027282729,-1.2178957672128732,2.189894172669419,-0.36594828224230014,1.337946687698846,-2.289999008178711,93.85239782593557,48.49050488315785,0.8519474849705736,6,-1.0699987411499023,-0.9299993515014648,-4.397499084472656,-5.899999141693115,-1.9200000762939453,3,-0.046955767498368495,1.0325210816376416,24.85000038146973,2.3666652891379463,23.61000061035156,-1.9756138408433102,23.38999938964844,-0.046955767498368495
889,2001-06-29,25.95000076293945,25.989999771118164,24.899999618530273,25.20000076293945,662900.0,0.03263038716901545,1.626512668961596,2.6785831062670638,53.703714060246895,51.03865762987753,-1.5625366902635562,-1.1316489182708445,-3.9073322409327353,-6.772431706784953,36.189471128092,1.0900001525878906,0.46718359213233995,1.1635007858276332,-0.47202933116456336,2.7990309028198297,0.3457357273315367,1.9812658443237297,-3.061200599670407,98.73019006277286,54.97531962830969,0.8177650584960976,6,-1.5350008010864222,-1.7500009536743129,-4.987500667572018,-6.720000743865963,-2.6200008392333984,4,-0.10134878577234085,2.5517152929414855,25.1299991607666,1.0325210816376416,24.85000038146973,2.3666652891379463,23.61000061035156,-0.10134878577234085
890,2001-07-02,25.479999542236328,26.0,25.25,25.85000038146973,416600.0,-0.018111799879958146,1.2388057152129541,-0.49333445231120265,43.760127956157575,49.12544663487181,-1.0334753546380888,-0.5579387933886508,-3.275121184890594,-6.233567332650182,36.17583683652597,0.75,0.2554004573980606,0.6094995498657241,-0.9847461561184048,2.203745255849853,-0.18762330312634035,1.4066224028577885,-2.467151394653321,83.54428851667421,44.74499181104795,0.7971228529920646,7,-1.0599994659423828,-1.2799997329711914,-4.507499694824219,-6.249999523162842,-2.340000152587887,0,-0.08202512520157024,1.626512668961596,25.95000076293945,2.5517152929414855,25.1299991607666,1.0325210816376416,24.85000038146973,-0.08202512520157024
891,2001-07-03,25.270000457763672,26.0,25.040000915527344,25.479999542236328,258200.0,-0.008241722458611322,-1.865676740531554,0.5675638058220341,48.64865236396053,47.81067677292666,-0.7923613922242154,-0.3169337919724775,-2.8958828351478374,-5.958899553739862,35.585218720660215,0.9599990844726562,0.11501969489784614,0.3695004463195808,-1.2314264164759265,1.9704273091150881,-0.43096298507817465,1.1699638777173362,-2.077923199035645,69.58334757222292,31.7670091653673,0.8004634313977543,7,-0.8500003814697266,-1.0700006484985352,-4.2975006103515625,-6.0400004386901855,-2.2200012207031214,1,-0.06252472873306325,1.2388057152129541,25.479999542236328,1.626512668961596,25.95000076293945,2.5517152929414855,25.1299991607666,-0.06252472873306325
892,2001-07-05,25.28000068664551,25.899999618530273,25.270000457763672,25.29999923706055,153700.0,0.00039573520778346527,-30.500739115916392,0.0952316076294278,48.91697732803227,46.656929891220265,-0.7687650351210564,-0.25743613247155395,-2.721432638411173,-5.9027180627283755,34.768347729991234,0.6299991607666016,0.00544292731817464,0.3270006179809606,-1.2500330503979917,1.904034286359913,-0.4615162162085156,1.1155174521704367,-1.9194480634411661,58.85718209402923,20.70284343458882,0.7885168341894769,7,-0.860000610351566,-1.0800008773803746,-4.307500839233402,-6.050000667572025,-1.9300003051757812,3,-0.07001583899080732,-1.865676740531554,25.270000457763672,1.2388057152129541,25.479999542236328,1.626512668961596,25.95000076293945,-0.07001583899080732
893,2001-07-06,23.899999618530273,24.459999084472656,23.56999969482422,24.45000076293945,446400.0,-0.05458864836361499,2.1228169975538997,27.502050548402302,43.56912586746757,46.01976256255975,0.5902167953051638,1.0711595041296498,-1.1940370619662914,-4.472510268190597,33.10597691273835,1.7100009918212926,-0.10966293656800374,-0.9855004310607924,-2.6233997978991503,0.6523989357775655,-1.8044501144799696,-0.16655074764161526,-0.3810801527181873,13.580242068413368,-27.263165593919027,0.8189496834191783,7,0.5200004577636719,0.5500001907348633,-2.8249998092651367,-4.669999599456787,-0.5,4,0.0,-30.500739115916392,25.28000068664551,-1.865676740531554,25.270000457763672,1.2388057152129541,25.479999542236328,0.0
894,2001-07-09,24.25,24.60000038146973,24.0,24.0,125200.0,0.014644367659251367,-3.800003051757841,-0.45454450875471497,48.72611639073903,46.95240634781536,0.3648011077766071,0.6165156048855778,-1.4066230649475386,-4.782213366458446,30.999882180197613,0.7000007629394567,-0.21719305858990978,-0.5490000724792488,-2.125083115195075,1.0270829702365774,-1.33704159383716,0.23904144887866252,-0.6800003051757812,27.983548138961712,-15.880309067421972,0.7880415213579123,7,0.1700000762939453,0.19999980926513672,-3.142500400543213,-5.019999980926514,-0.7999992370605504,0,-0.04288663569184925,2.1228169975538997,23.899999618530273,-30.500739115916392,25.28000068664551,-1.865676740531554,25.270000457763672,-0.04288663569184925
895,2001-07-10,24.04999923706055,24.29999923706055,23.88999938964844,24.25,150700.0,-0.008247454141832922,1.7333392673218837,-0.8000030517577983,46.14172045788368,47.06190200985934,0.7468026158749339,0.7427606691393116,-1.0941667502340309,-4.5150460490381334,28.73941622424191,0.4099998474121094,-0.3161513151931956,-0.6780008316039989,-2.2547477563740976,0.8987460931660998,-1.4663742939890483,0.11037263078105042,-0.4799995422363317,19.75306510101897,-26.33209588146854,0.7883734623850501,7,0.735000610351559,0.5700006484985316,-2.5424995422363317,-4.819999217987064,-0.8099994659423864,1,-0.029937602336593594,-3.800003051757841,24.25,2.1228169975538997,23.899999618530273,-30.500739115916392,25.28000068664551,-0.029937602336593594
896,2001-07-11,23.25,24.04999923706055,22.70000076293945,24.04999923706055,267000.0,-0.03326400259621498,2.3749994039529714,3.99998092658652,40.89636797173062,46.38607009250325,1.6655118509179196,1.3770876710883613,-0.1961041396562635,-3.6671787740611776,26.434267742316642,1.3499984741211009,-0.29165590736984015,-1.3280000686645508,-2.8654019795898265,0.2094018422607249,-2.0967010241271886,-0.559299113201913,2.75,17.187482304864847,-29.412027930815203,0.7687009554626383,7,1.1000003814697266,1.3000001907348633,-1.25,-3.744999408721924,0.2600002288818395,2,-0.004731209047378893,1.7333392673218837,24.04999923706055,-3.800003051757841,24.25,2.1228169975538997,23.899999618530273,-0.004731209047378893
897,2001-07-12,23.45000076293945,23.95000076293945,23.35000038146973,23.5,321600.0,0.008602183352234283,-3.800003051757892,0.06249910592947988,43.21330430220408,46.39734518871358,1.3924698427516944,1.0771587216380674,-0.34785536569370024,-3.8076032483344626,23.950176112801707,0.7000007629394496,-0.15876681132813886,-1.0294993400573773,-2.591986936693079,0.5329882565783244,-1.8107431383752264,-0.24825554173952824,2.4839992523193395,39.47369213579909,-9.766076673780361,0.7812437983178502,7,0.899999618530277,1.0999994277954137,-0.7050008773803675,-3.550000667572018,0.26999855041503906,3,-0.01705763381087233,2.3749994039529714,23.25,1.7333392673218837,24.04999923706055,-3.800003051757841,24.25,-0.01705763381087233
898,2001-07-13,23.54999923706055,23.85000038146973,23.18000030517578,23.60000038146973,217500.0,0.004264327115892419,1.4363588443572204,1.0000381475546707,48.8619010957842,45.859365970439946,1.1675602990793408,0.8763894830673316,-0.4155007295758928,-3.8418893097149187,22.3016063296921,0.6700000762939489,-0.07107297659508305,-0.8370008468627894,-2.3890468992790375,0.7150452055534586,-1.6130238730709152,-0.06097782065466362,2.319320793151853,44.736770777807095,-8.741815887075091,0.7760230262081248,7,0.8000011444091761,1.0000009536743129,-0.5299992561340368,-3.4749989509582555,0.9200000762939382,4,-0.008492520682382154,-3.800003051757892,23.45000076293945,2.3749994039529714,23.25,1.7333392673218837,24.04999923706055,-0.008492520682382154
899,2001-07-16,23.3799991607666,23.79999923706055,22.93000030517578,23.60000038146973,190300.0,-0.007218687125323586,1.8064530022334269,4.399923707800949,49.9224788779708,46.544071628419196,1.0445091568224285,0.9933578634960512,-0.2131663613761141,-3.6069772324084184,20.798318203089394,0.8699989318847692,-0.09228114073317073,-0.9410008430480943,-2.5482858522998804,0.6662841662036918,-1.744643347673989,-0.13735833842219947,2.425934484100342,42.49994039529842,-17.01036924827222,0.8036425046258936,7,0.970001220703125,1.1700010299682617,-0.25499916076660156,-3.224998950958252,0.75,0,0.0008554516031478165,1.4363588443572204,23.54999923706055,-3.800003051757892,23.45000076293945,2.3749994039529714,23.25,0.0008554516031478165
900,2001-07-17,23.95000076293945,24.0,23.01000022888184,23.1299991607666,220800.0,0.02437988120758172,1.1521732369984063,-3.72725932861693,52.5,46.971999143534696,0.26222986884539523,0.4080481514688863,-0.7493463758071108,-4.105538561245101,19.703289981380838,0.9899997711181605,-0.09805877298730437,-0.34799928665161417,-1.9630680475322926,1.2670694742290642,-1.1555336670919552,0.4595350937887268,1.793814224288944,92.59269724832811,29.519328395179464,0.8075343804403392,7,0.3499994277954137,0.5999994277954137,-0.44000053405761363,-3.410000324249264,0.029998779296878553,1,-0.02087682605729624,1.8064530022334269,23.3799991607666,1.4363588443572204,23.54999923706055,-3.800003051757892,23.45000076293945,-0.02087682605729624
901,2001-07-18,23.8700008392334,23.95000076293945,23.540000915527344,23.85000038146973,375100.0,-0.0033402889836163796,3.555546136566071,0.02439075449446796,41.312065731795784,46.12700896617508,0.13718157555093313,0.45880276616824034,-0.6260857908555195,-3.95671237573449,18.54908507389806,0.4099998474121058,-0.2613281687974158,-0.39449920654296733,-2.016213545468311,1.2272151323823763,-1.2053563760056392,0.4163579629197045,1.812937863509216,87.85054225758839,28.23167145010882,0.8108571694626716,7,-0.2200002670288086,0.6799993515014648,-0.3600006103515625,-3.330000400543213,0.08999824523925781,2,-0.026393005696076388,1.1521732369984063,23.95000076293945,1.8064530022334269,23.3799991607666,1.4363588443572204,23.54999923706055,-0.026393005696076388
902,2001-07-19,23.8700008392334,24.0,23.649999618530273,23.79999923706055,174800.0,0.0,1.121214923561541,3.500000000000444,38.24629401754901,45.535583205073024,-0.0937156628447866,0.42714699400249145,-0.5593666191244573,-3.8870277009846497,17.309395549711574,0.35000038146972656,-0.32727502899150096,-0.3604992866516099,-1.985520587292445,1.2645220139892253,-1.1730099369720293,0.45201136366880945,1.753279104713151,87.85054225758839,31.21688047988819,0.812510650320418,7,-0.2200002670288086,0.6799993515014648,-0.10000038146972656,-3.195000171661377,0.049999237060546875,3,-0.015081717540614936,3.555546136566071,23.8700008392334,1.1521732369984063,23.95000076293945,1.8064530022334269,23.3799991607666,-0.015081717540614936
903,2001-07-20,23.40999984741211,24.0,23.25,24.0,193300.0,-0.019271092402528,1.542372223838619,-8.428380698074049,24.60001022338092,42.854904742033234,0.32348749620819106,0.8504152622017358,-0.03983990690531414,-3.3479728041844226,16.14406049609342,0.75,-0.44023254414339874,-0.7695002555847168,-2.431756041813543,0.8927555306441093,-1.6006281486991298,0.061627637529696244,2.1548145129142995,44.85978309696464,-6.182551456381937,0.8311278931144132,7,0.09000015258789062,0.9400005340576172,0.41499996185302734,-2.679999828338623,0.3800010681152344,4,0.013242181459332647,1.121214923561541,23.8700008392334,3.555546136566071,23.8700008392334,1.1521732369984063,23.95000076293945,0.013242181459332647
904,2001-07-23,24.149999618530273,24.270000457763672,23.5,23.5,219800.0,0.03161041332514003,-1.3692335681818848,-1.1016939837713768,37.381410561494974,41.88153697576782,-0.48297953428876284,0.15373912103952847,-0.7204815425500684,-4.017065769119231,15.94223143447538,0.8600006103515625,-0.5520578193972696,-0.05200042724609233,-1.6990407477514822,1.5950398932592975,-0.8755205874987873,0.7715197330066026,1.3575184698483973,90.47612560039839,41.746267725830265,0.8235201602526958,7,-0.6649990081787109,0.20000076293945312,-0.1875,-3.419999599456787,-0.5699996948242223,0,0.013250505170968152,1.542372223838619,23.40999984741211,1.121214923561541,23.8700008392334,3.555546136566071,23.8700008392334,0.013250505170968152
905,2001-07-24,23.65999984741211,24.10000038146973,23.0,24.10000038146973,232600.0,-0.020289845915450355,3.9999956651219404,-0.6769242958211489,35.49549797236925,41.281440309172105,-0.060478970287679346,0.7009414205675029,-0.16398803015886543,-3.4579693063979917,16.066538897443117,1.1499996185302734,-0.5373546152229451,-0.5555002212524407,-2.1787716270140116,1.0677711845091302,-1.3671359241332262,0.25613548162834476,1.7913678944577782,51.9684731904975,5.6336917773286785,0.8116357028807859,7,-0.05999946594238281,0.6900005340576172,0.4524998664855957,-2.929999828338623,-0.020000457763668322,1,0.019864721740727287,-1.3692335681818848,24.149999618530273,1.542372223838619,23.40999984741211,1.121214923561541,23.8700008392334,0.019864721740727287
906,2001-07-25,23.43000030517578,23.649999618530273,22.100000381469727,23.649999618530273,377200.0,-0.009721028897702433,13.090946134572535,0.49999783256099856,33.96880742497129,40.25427398947957,0.220976829348011,0.9663074500314011,0.13668404452289096,-3.172442407353927,17.183398675092665,1.5599994659423828,-0.5977554499069129,-0.7764997482299805,-2.415822974991908,0.8628234785319471,-1.5961613616109425,0.04316186515098153,1.9663400971154985,61.290316909919525,15.856303836217407,0.8196616133809631,7,-0.24499988555908203,0.619999885559082,0.7949995994567871,-2.655000686645508,-0.5900001525878906,2,0.023474145535501867,3.9999956651219404,23.65999984741211,-1.3692335681818848,24.149999618530273,1.542372223838619,23.40999984741211,0.023474145535501867
907,2001-07-26,23.79999923706055,23.899999618530273,22.95000076293945,23.35000038146973,346900.0,0.015791674223881058,1.9230751173020526,-2.0454557276991236,48.94957587540691,40.26401563165988,-0.10521860598175081,0.5413679623200878,-0.1378654421106731,-3.473021746166065,17.275383800302784,0.9499988555908239,-0.6189497960543875,-0.3540007591247516,-1.973687744470233,1.2656862262207298,-1.1638442517974923,0.4558427335479891,1.4644875643978672,78.34095833278415,27.684751214669404,0.8098434926727409,7,-0.6149988174438512,0.25000095367431285,0.42500066757201793,-2.899999618530277,-0.5499992370605504,3,0.006722682879878317,13.090946134572535,23.43000030517578,3.9999956651219404,23.65999984741211,-1.3692335681818848,24.149999618530273,0.006722682879878317
908,2001-07-27,23.95000076293945,24.07999992370605,23.36000061035156,23.79999923706055,175900.0,0.006302585322999654,2.512193079578397,0.3333375718966141,46.71053567200971,39.90713305321976,-0.21513686523382347,0.3145588383105995,-0.18902891770001773,-3.5547410824983565,16.923777796950958,0.7199993133544922,-0.5245358414646475,-0.14499931335449645,-1.6996530860688495,1.4096544593598566,-0.922326199711673,0.63232757300268,1.187906581719421,85.2534708030639,30.418619128497483,0.7773268863571765,7,-0.7650003433227504,0.09999942779541371,0.2874989509582555,-2.885001182556149,-0.75,4,-0.0012526382333952757,1.9230751173020526,23.79999923706055,13.090946134572535,23.43000030517578,3.9999956651219404,23.65999984741211,-0.0012526382333952757
909,2001-07-30,23.31999969482422,23.95000076293945,23.149999618530273,23.95000076293945,73300.0,-0.026304845429905077,1.5396818668975838,-4.199964396521207,42.68537778868414,38.81661947418467,0.4531073164910815,0.7772756486923882,0.5313036168189385,-2.861344076831024,16.075449080040443,0.8000011444091761,-0.4750858906830189,-0.6435003280639648,-1.964923599009257,0.6779229428813274,-1.3042119635366092,0.017211307408679488,1.6963913713070866,60.999965667724496,1.6561425252348698,0.6607116354726454,7,-0.13499927520751953,0.7300004959106445,0.9175000190734863,-1.880000114440918,-0.1999988555908203,0,0.020154426537468684,2.512193079578397,23.95000076293945,1.9230751173020526,23.79999923706055,13.090946134572535,23.43000030517578,0.020154426537468684
910,2001-07-31,23.38999938964844,23.79999923706055,22.649999618530273,23.0,310200.0,0.00300170221870788,-1.1100907477855575,-0.6190456006927085,51.64318450051673,39.964521559598104,0.33002310786669753,0.5719967340372882,0.5526992971746765,-2.8795112433225327,15.323725169130453,1.149999618530277,-0.4813833076934628,-0.4690006256103487,-1.6026936678848145,0.664692416664117,-1.0358471467475816,0.09784589552688416,1.5097360490964,65.1514801221477,0.45553487278716887,0.5668465211372333,7,-0.20499897003174183,0.6600008010864222,0.6875004768371547,-1.6899995803833043,-0.7399997711181676,1,0.008123152587241833,1.5396818668975838,23.31999969482422,2.512193079578397,23.95000076293945,1.9230751173020526,23.79999923706055,0.008123152587241833
911,2001-08-01,23.690000534057614,23.920000076293945,23.29999923706055,23.399999618530273,350700.0,0.012826043276509935,-1.530607001891794,0.7435932548221602,52.75228936386898,41.57629882030032,0.0020157589934903797,0.1555309296072842,0.33689117255132217,-3.1439310433962433,14.759677165627947,0.6200008392333949,-0.47507507935374704,-0.0899994850158734,-1.0097023180215992,0.8297033479898523,-0.5498509015187381,0.36985193148699125,1.0977455023962222,72.72732122945258,4.640956741779107,0.4598514165028631,8,-0.5050001144409144,0.35999965667724965,0.35749912261963246,-1.8900003433227504,-2.0500011444091726,2,-0.0021106434479513103,-1.1100907477855575,23.38999938964844,1.5396818668975838,23.31999969482422,2.512193079578397,23.95000076293945,-0.0021106434479513103
912,2001-08-02,23.51000022888184,23.79999923706055,23.229999542236328,23.79999923706055,154000.0,-0.0075981553869953755,2.9310458225633784,-0.9999934229565248,49.54956115989022,44.34847114657913,0.14033770722376815,0.20672723213447952,0.566878901876084,-2.9167401462177693,14.186873912158637,0.5699996948242223,-0.5384985485951574,-0.18149976730346395,-0.7769307890537007,0.4139312544467728,-0.47921527817858234,0.11621574357165443,1.170235981372631,60.13988998735588,-10.449771616312255,0.2977155108751181,8,-0.32499980926514027,0.5399999618530238,0.3499994277954066,-1.7100000381469762,-2.9799995422363317,3,-0.028498514239521766,-1.530607001891794,23.690000534057614,-1.1100907477855575,23.38999938964844,1.5396818668975838,23.31999969482422,-0.028498514239521766
913,2001-08-03,23.899999618530273,23.989999771118164,23.36000061035156,23.75,266900.0,0.01658865954281552,2.81817761465771,-0.5172418329025341,55.57939966862917,46.370469936260704,-0.19315834732031334,-0.19317641263848984,0.21437617715940505,-3.26893706491164,15.52181574456258,0.6299991607666051,-0.5069205079252583,0.20849962234497,-0.3869313994052668,0.8039306440952068,-0.08921588853014839,0.5062151332200884,0.6770271585728089,93.28357146720641,18.35006444632303,0.2977155108751181,8,-0.7999992370605469,0.15000057220458984,0.08500003814697266,-2.09999942779541,-4.0399990081787145,4,-0.0271966371926764,2.9310458225633784,23.51000022888184,-1.530607001891794,23.690000534057614,-1.1100907477855575,23.38999938964844,-0.0271966371926764
914,2001-08-06,23.209999084472656,23.649999618530273,23.15999984741211,23.649999618530273,106500.0,-0.028870315693337645,1.227268983514459,-2.9333443535979042,42.259400869399364,47.12201470259739,0.3905513801825009,0.43733747383376453,0.948168538982415,-2.529114802753785,16.859988630291916,0.7399997711181641,-0.4749869513692069,-0.42950086593628,-1.000722412301478,0.14172068042891794,-0.7151116391188808,-0.14389009275367926,1.2679466368050925,41.791000162266954,-29.631929973731474,0.2856107731825991,8,-0.11999893188476562,0.840001106262207,0.9200010299682617,-1.409998893737793,-3.7099990844726562,0,-0.0004307764725374197,2.81817761465771,23.899999618530273,2.9310458225633784,23.51000022888184,-1.530607001891794,23.690000534057614,-0.0004307764725374197
915,2001-08-07,23.32999992370605,23.5,22.95000076293945,23.25,101800.0,0.005170221627181171,1.6190435102474727,-0.18181778773835602,44.39833483045577,48.280851080984554,0.24453251092472073,0.2747151822647176,0.8797372894206674,-2.590905085730096,18.456467498059908,0.5499992370605504,-0.323635122506559,-0.2735000610351612,-0.8262458221467348,0.27924570007641236,-0.549872941590948,0.002872819520625569,1.0528279839793768,36.53841568869094,-31.4513280000673,0.2763728805557877,8,0.03499984741211293,0.7200002670288121,0.9774999618530309,-1.3800001144409144,-4.629999160766598,1,-0.009001246684928965,1.227268983514459,23.209999084472656,2.81817761465771,23.899999618530273,2.9310458225633784,23.51000022888184,-0.009001246684928965
916,2001-08-08,23.13999938964844,23.60000038146973,22.71999931335449,23.25,295600.0,-0.008144043492454012,1.1728384596184351,-1.3750089407052595,42.71456227145622,47.588071791656695,0.43479353551690636,0.48069783417568956,1.1230642613873947,-2.335863000393914,19.360019050582697,0.8800010681152415,-0.30575120557722,-0.45800056457519034,-1.0274921141179298,0.11149098496754917,-0.7427463393465601,-0.17325478980382059,1.1515154169883601,33.070860228942294,-31.067941720219565,0.28474577477136986,8,0.225000381469723,0.9100008010864222,1.1700005531311,-1.1899995803833043,-4.439998626708988,2,-0.02117544442708008,1.6190435102474727,23.32999992370605,1.227268983514459,23.209999084472656,2.81817761465771,23.899999618530273,-0.02117544442708008
917,2001-08-09,23.04999923706055,23.149999618530273,22.61000061035156,23.13999938964844,163300.0,-0.0038893757546143437,8.818109307810381,0.8181786655569692,46.120685757130566,47.522532912225685,0.45507401949813087,0.5683331021136944,1.2406542055946552,-2.1760538406016003,20.348152259440077,0.5399990081787145,-0.23768728481232415,-0.5280006408691378,-1.1454527797529686,0.08945149801469299,-0.8367267103110549,-0.21927457142722062,1.153854992569567,31.883977847100088,-33.26033802938976,0.30872606944191566,8,0.25000095367431285,0.9500007629394496,1.2600007057189906,-1.0999994277954137,-5.149999618530277,3,-0.06117136199922579,1.1728384596184351,23.13999938964844,1.6190435102474727,23.32999992370605,1.227268983514459,23.209999084472656,-0.06117136199922579
918,2001-08-10,23.35000038146973,23.739999771118164,23.0,23.04999923706055,189900.0,0.013015234461562386,-2.700002384187999,-3.3333403975755522,40.47620993891038,47.27706981780638,0.06818248083515499,0.26623005196482197,0.9690739296422777,-2.399960658919248,20.886495194567374,0.7399997711181641,-0.1276083470484437,-0.2179995536804178,-0.8437830525618004,0.40778394520096484,-0.5308913031211091,0.09489219576027352,0.7696996942339709,65.48675404467967,3.4002294893134675,0.3128917494406918,8,-0.050000190734866834,-3.552713678800501e-15,0.9599995613098109,-1.4000005722045934,-5.170000076293949,4,-0.12077086290166139,8.818109307810381,23.04999923706055,1.1728384596184351,23.13999938964844,1.6190435102474727,23.32999992370605,-0.12077086290166139
919,2001-08-13,23.399999618530273,23.5,22.649999618530273,23.35000038146973,93400.0,0.0021412949140773296,5.8000030517578125,0.16666348776439335,46.54255386605452,46.710333080643906,0.03433535458925974,0.22957653414600543,0.9476953735128788,-2.3595495699149254,21.35645200732177,0.8500003814697266,-0.15160369346455838,-0.16900033950805593,-0.7935816316412421,0.4555809526251302,-0.481290985574649,0.14329030655853714,0.6389124694040689,69.9114685751421,6.274708125722405,0.31229064606659235,8,-0.09999942779541016,-0.049999237060546875,1.0350003242492676,-1.4499998092651367,-4.899999618530273,0,-0.15128201136274455,-2.700002384187999,23.35000038146973,8.818109307810381,23.04999923706055,1.1728384596184351,23.13999938964844,-0.15128201136274455
920,2001-08-14,23.45000076293945,23.489999771118164,23.239999771118164,23.399999618530273,115800.0,0.0021368010779616586,2.846178675704623,1.0000381475547417,50.27933556176652,46.435560435965854,-0.006995143533867321,0.14777238402654902,0.9049195162661547,-2.3153770291977303,22.09884779074191,0.25,-0.17714304917787516,-0.09399919509888122,-0.6939084338292965,0.505910043631534,-0.3939538144640906,0.20595542426632818,0.5113548567363075,74.33635189764428,9.97305392251306,0.2999546193652082,8,-0.1500005722045863,-0.25000095367431285,0.9849991798400914,-1.435001373291012,-6.990001678466797,1,-0.16844352385617234,5.8000030517578125,23.399999618530273,-2.700002384187999,23.35000038146973,8.818109307810381,23.04999923706055,-0.16844352385617234
921,2001-08-15,23.239999771118164,23.459999084472656,23.0,23.25,107700.0,-0.008955265884390662,1.1395385973394605,-0.20000000000001422,41.812891751516375,45.575930501702096,0.14802701239889515,0.3248083765080665,1.0918075167353791,-2.018971976857223,22.967909000144694,0.45999908447265625,-0.13521186170275,-0.2725001335144057,-0.866465784073295,0.32146551704448356,-0.5694829587938521,0.0244826917650407,0.6469016390293518,55.75217952721364,-6.560359559723707,0.296982825279445,8,0.06000041961669922,-0.054999351501464844,1.4625000953674316,-0.8249998092651367,-6.090000152587891,2,-0.19535279917777182,2.846178675704623,23.45000076293945,5.8000030517578125,23.399999618530273,-2.700002384187999,23.35000038146973,-0.19535279917777182
922,2001-08-16,23.51000022888184,23.60000038146973,23.0,23.239999771118164,149200.0,0.011617919983769598,1.666663840969753,-26.999427808506937,43.78531484393989,44.26547663229218,-0.1363076510752812,0.02788436841328945,0.815539659216352,-2.195810006059542,23.86264952117308,0.6000003814697301,-0.1448436759692484,0.015500354766849966,-0.5541711073148647,0.5851718168485647,-0.2693353762740074,0.3003360858077073,0.30542514011856525,78.89912751936254,18.68341374480552,0.2848357310408565,8,-0.3350000381469762,-0.32499980926514027,0.9400000572204554,-0.9100008010864293,-6.170000076293949,3,-0.20459376516863415,1.1395385973394605,23.239999771118164,2.846178675704623,23.45000076293945,5.8000030517578125,23.399999618530273,-0.20459376516863415
923,2001-08-17,23.71999931335449,23.95000076293945,23.149999618530273,23.26000022888184,297200.0,0.008932330175593473,-1.3529434864073318,1.7036974243772383,56.41024073515956,45.8377921729322,-0.4185387382599295,-0.1662218265396902,0.5687014682129181,-2.3229341111315485,24.18914578999802,0.8000011444091761,-0.1793444365927428,0.20999946594237784,-0.3668159727542637,0.7868149046390194,-0.07840825340594293,0.4984071852906986,-1.619998931884762,82.30759637604073,21.27439435287799,0.28840771934832105,8,-0.4399986267089844,-0.5349988937377894,0.7300009727478063,-0.7699995040893519,-6.619998931884762,4,-0.24536255747476032,1.666663840969753,23.51000022888184,1.1395385973394605,23.239999771118164,2.846178675704623,23.45000076293945,-0.24536255747476032
924,2001-08-20,24.46999931335449,24.46999931335449,23.290000915527344,23.60000038146973,187200.0,0.03161888793047929,1.712643325367782,1.8913057900585613,64.21050676681244,48.03914461030516,-1.0851241531589828,-0.939170828807022,-0.2337157830091776,-2.974477914581204,24.62068087254121,1.1799983978271449,-0.16504877335921364,0.9439994812011676,0.28110621895750043,1.6068927434448348,0.6125528500793322,1.275446112323003,-2.3329989242553673,100.0,37.85653496383975,0.3314466311218343,8,-0.9299993515014648,-1.1849994659423793,-0.019999027252193713,-1.3199996948242152,-7.4999999999999964,0,-0.2570494149849013,-1.3529434864073318,23.71999931335449,1.666663840969753,23.51000022888184,1.1395385973394605,23.239999771118164,-0.2570494149849013
925,2001-08-21,24.1299991607666,24.85000038146973,24.04999923706055,24.46999931335449,172700.0,-0.013894571398795796,-2.200004577636764,-0.39080525288843004,55.72914286622557,49.48520912083509,-0.6925379498199185,-0.5925336271525161,0.0652769038469323,-2.5310912445630933,24.386838140907397,0.8000011444091797,-0.22360293740749526,0.5804993629455559,-0.13373113700106387,1.2947298628921757,0.2233841129722478,0.937614612918864,-1.899678814697264,61.08102312221554,0.26492919876675813,0.357115249973309,8,-0.39999866485595703,-0.654998779296875,0.32000112533569336,-0.9299993515014648,-5.459999084472656,1,-0.2333194926057237,1.712643325367782,24.46999931335449,-1.3529434864073318,23.71999931335449,1.666663840969753,23.51000022888184,-0.2333194926057237
926,2001-08-22,23.979999542236328,24.229999542236328,23.85000038146973,24.15999984741211,169900.0,-0.006216312629391263,1.3749970197648969,0.5294124246878176,56.16796468053941,50.601573445658296,-0.45913681779954274,-0.4207909284710958,0.14653496226934948,-2.283116256866098,23.454747951590175,0.379999160766598,-0.15533023906756682,0.40299978256225444,-0.3338526523779528,1.1398522175024617,0.03457356509214904,0.7714260000323598,-1.5924983940429662,52.97293730597876,-7.6011657852069305,0.36842621747010396,8,-0.22999954223632812,-0.5049991607666016,0.44500064849853516,-0.7799997329711914,-5.649999618530277,2,-0.31359468729424234,-2.200004577636764,24.1299991607666,1.712643325367782,24.46999931335449,-1.3529434864073318,23.71999931335449,-0.31359468729424234
927,2001-08-23,23.959999084472656,24.07999992370605,23.8700008392334,23.979999542236328,172700.0,-0.0008340474622797744,-1.1000228885328096,0.11111346585851736,50.872084158325265,51.75667058114884,-0.3313198561245301,-0.4091673038991068,0.12290162285453832,-2.1554801314805268,22.822314789318188,0.2099990844726527,-0.10399188645268254,0.3749993324279792,-0.37539696918311805,1.1253956340390765,-0.00019881837756940968,0.7501974832335279,-1.4247479822827138,47.647006024974935,-8.426481259712439,0.37519815080554875,8,-0.20999908447265625,-0.4849987030029297,0.1400012969970703,-0.7599992752075195,-6.19999885559082,3,-0.28422369474778575,1.3749970197648969,23.979999542236328,-2.200004577636764,24.1299991607666,1.712643325367782,24.46999931335449,-0.28422369474778575
928,2001-08-24,23.920000076293945,24.10000038146973,23.85000038146973,23.85000038146973,102100.0,-0.0016694077507136695,-6.142888283379472,-3.4999046347509193,62.72401923753999,53.55461117798056,-0.22569802623851842,-0.39160911512311003,0.11854718068915204,-1.998682399987345,22.39522690409197,0.25,-0.022017625843410826,0.33650035858154226,-0.4109379151906829,1.0839386323537674,-0.03721877830457032,0.7102194954676548,-1.2458640173472162,40.384575413044956,-16.772827295664,0.37371913688611225,8,0.005000114440917969,-0.44499969482421875,0.18000030517578125,-0.7200002670288086,-6.120000839233398,4,-0.27508360797319564,-1.1000228885328096,23.959999084472656,1.3749970197648969,23.979999542236328,-2.200004577636764,24.1299991607666,-0.27508360797319564
929,2001-08-27,23.790000915527344,24.0,23.70000076293945,24.0,169600.0,-0.005434747506352977,1.857148047229825,-3.0000000000001523,58.21430006805158,54.43627390090112,-0.03862075406070531,-0.23673054609176347,0.2243343253170451,-1.7503369802114008,21.83297509761956,0.2999992370605504,0.047750167991555514,0.18300113677978658,-0.5590896928838909,0.925091966443464,-0.18804427805205037,0.5540465516116235,-0.9853129972292329,7.826102821052753,-49.79389743180323,0.37104541483183856,8,0.13499927520751953,-0.3150005340576172,0.13499927520751953,-0.590001106262207,-5.940000534057617,0,-0.28121060431280454,-6.142888283379472,23.920000076293945,-1.1000228885328096,23.959999084472656,1.3749970197648969,23.979999542236328,-0.28121060431280454
930,2001-08-28,23.57999992370605,23.649999618530273,23.35000038146973,23.649999618530273,602300.0,-0.008827279686409284,7.5714441416892715,0.33333333333335025,57.80142347647224,56.212777425896206,0.21429531192366724,-0.012401164756386862,0.41653289843747743,-1.4499519257995175,20.98350665430039,0.44000053405761363,0.12333847993788538,-0.0364998817443869,-0.7717268943978546,0.6987271309090808,-0.40411338807112074,0.33111362458234694,-0.6525932576176423,26.136336543316744,-33.16013036233036,0.36761350632673306,8,0.34500026702881215,-0.10499954223632457,0.3375005722045934,-0.3800001144409144,-4.340000152587887,1,-0.28032233383114746,1.857148047229825,23.790000915527344,-6.142888283379472,23.920000076293945,-1.1000228885328096,23.959999084472656,-0.28032233383114746
931,2001-08-29,23.63999938964844,23.70000076293945,23.51000022888184,23.6200008392334,64700.0,0.0025445066215656897,1.7142681979809902,-0.28569482288831965,60.57347596741514,58.07812866183791,0.24250471480948832,-0.08046409404031252,0.33487020134511525,-1.4109559340801638,20.236860210736673,0.19000053405761008,0.16770554197559306,0.025999641418462005,-0.7085147313795339,0.7605140142164579,-0.34125754498053595,0.39325682781745996,-0.5972371006371517,38.666534423828125,-23.101988094608757,0.3672571863989974,8,0.36000061035155895,-0.1649990081787145,0.3350009918212855,-0.43999958038330433,-4.139999389648441,2,-0.21023686301492783,7.5714441416892715,23.57999992370605,1.857148047229825,23.790000915527344,-6.142888283379472,23.920000076293945,-0.21023686301492783
932,2001-08-30,22.84000015258789,23.63999938964844,22.79999923706055,23.63999938964844,120700.0,-0.03384091614701379,1.1000023841880462,-40.00286123032211,42.249234306545155,56.504683503102974,1.0476403442787152,0.7027996828038319,1.1031411722271933,-0.5237514239586787,19.706417306071074,0.8400001525878906,0.1737567503186206,-0.740499591827394,-1.552059940420449,0.07106075676566093,-1.1462797661239215,-0.33471941753086654,2.0100002288818395,3.0769907933827003,-55.816142709670004,0.405780174296527,8,0.9849996566772496,0.8900003433227539,0.7775001525878906,0.3599996566772461,-4.409999847412109,3,-0.19746060414850009,1.7142681979809902,23.63999938964844,7.5714441416892715,23.57999992370605,1.857148047229825,23.790000915527344,-0.19746060414850009
933,2001-08-31,23.25,23.25,22.690000534057614,22.95000076293945,161400.0,0.01795095642176059,2.733339267321972,-0.3749994039529866,47.94521049031406,54.69742836126982,0.630235962499313,0.25466340621093764,0.6693916406663405,-0.854453560330569,19.491453204753288,0.5599994659423864,0.2440420728881456,-0.2979997634887681,-1.107745452414413,0.5117459254368768,-0.7028726079515906,0.10687308097405435,1.559000358581546,42.748068262725155,-14.141958145322107,0.40487284446282246,8,0.5200004577636719,0.48000049591064453,0.36750030517578125,-0.05000019073486328,-4.5,4,-0.2361290224136845,1.1000023841880462,22.84000015258789,1.7142681979809902,23.63999938964844,7.5714441416892715,23.57999992370605,-0.2361290224136845
934,2001-09-04,23.20000076293945,23.959999084472656,23.149999618530273,23.25,225100.0,-0.0021505048198086074,-9.799883017140532,-0.16666454738502826,46.57534031824002,53.68033918927142,0.5376840255909023,0.3202969807648337,0.71810419868115,-0.7283147462268076,18.64709619343195,0.8099994659423828,0.28933109570806437,-0.3474990844726591,-1.1581352518753398,0.46313708293002165,-0.7528171681740012,0.057818999228683055,1.5242396026611402,40.15754417319335,-13.925600214082472,0.405318083701341,9,0.2599992752075231,0.529999732971195,0.4174995422363317,-9.536743128535363e-07,-4.050001144409176,1,-0.2327586788059537,2.733339267321972,23.25,1.1000023841880462,22.84000015258789,1.7142681979809902,23.63999938964844,-0.2327586788059537
935,2001-09-05,23.1200008392334,23.68000030517578,23.07999992370605,23.209999084472656,359200.0,-0.0034482724601391235,-6.0588248493753705,1.7999923704889238,48.29546809197765,52.8056173460979,0.5133314012393733,0.40449637977418007,0.8058551085165924,-0.5673966445009206,17.589179901769896,0.6000003814697301,0.26521096538585454,-0.4169990539550774,-1.2447565107958845,0.4107584028857296,-0.8308777823754809,-0.0031203255346738956,1.522869933105472,33.85833039220858,-19.18694729147463,0.413878728420403,9,0.27499961853027344,0.6099996566772461,0.4974994659423828,0.07999897003173828,-5.0100002288818395,2,-0.2279411879960127,-9.799883017140532,23.20000076293945,2.733339267321972,23.25,1.1000023841880462,22.84000015258789,-0.2279411879960127
936,2001-09-06,22.649999618530273,23.09000015258789,22.56999969482422,23.07999992370605,145300.0,-0.020328771783846955,1.3111092273131861,4.777874324467482,38.44084395108567,51.424368434182384,0.8658894994732194,0.8810792231989168,1.271213286649477,-0.01168257894101643,16.481135571159164,0.5500011444091797,0.12379284201947982,-0.8625002861022963,-1.765334598999516,0.04033402679492326,-1.3139174425509061,-0.41108312965368654,1.9147563442773468,5.755392721883748,-42.201144762417286,0.4514171564486103,9,0.6850004196166992,1.0600004196166992,0.9675006866455078,0.5500001907348633,-4.85999870300293,3,-0.15055187217850285,-6.0588248493753705,23.1200008392334,-9.799883017140532,23.20000076293945,2.733339267321972,23.25,-0.15055187217850285
937,2001-09-07,21.63999938964844,22.79999923706055,21.63999938964844,22.450000762939453,194700.0,-0.04459162233519587,-1.8641922980922088,1.8837227870335944,26.991143907390722,47.45404895305469,1.6899004528973087,1.8762246463703214,2.2247634377947456,1.0683295756062705,15.545756448596029,1.1599998474121094,0.00988825287993933,-1.8020005226135218,-3.021553319529634,-0.5824477256974099,-2.411776921071578,-1.1922241241554659,2.8050711970801743,0.0,-41.80981928177327,0.6097763984580561,9,1.1800003051757777,1.6050004959106445,1.9775009155273402,1.5600004196166957,-3.930000305175785,4,-0.09889091728311772,1.3111092273131861,22.649999618530273,-6.0588248493753705,23.1200008392334,-9.799883017140532,23.20000076293945,-0.09889091728311772
938,2001-09-10,20.530000686645508,21.63999938964844,20.040000915527344,21.63999938964844,625900.0,-0.05129384169640527,1.8828835021023698,1.3703664457913705,9.631138891016974,42.055919933384175,2.5350447420037625,2.9135003915486415,3.25522332428098,2.224713170894944,15.982262262692224,1.5999984741210973,-0.1362729471590569,-2.770999240875245,-4.556223598209797,-0.9857748835406923,-3.6636114195425193,-1.8783870622079704,3.6906642043166933,12.5,-21.042455913122758,0.8926121786672758,9,1.4699993133544922,1.9149999618530273,3.0874996185302734,3.0699987411499023,-3.030000686645508,0,-0.10228934784379962,-1.8641922980922088,21.63999938964844,1.3111092273131861,22.649999618530273,-6.0588248493753705,23.1200008392334,-0.10228934784379962
939,2001-09-17,19.86000061035156,21.899999618530273,19.700000762939453,20.299999237060547,555800.0,-0.03263517067146393,-4.789483458733417,0.3963956223720247,9.021104952190058,36.63588454179727,2.8931996723968965,3.483284389282357,3.8098240595884043,2.94533725438173,16.15395402998848,2.1999988555908203,-0.28989316870860904,-3.263999366760256,-5.618947985783674,-0.9090507477368384,-4.441473676271965,-2.086525057248547,3.9425978830671546,4.020097131021359,-24.963274509247647,1.1774743095117095,9,1.9699993133544957,2.414999961853031,3.714999675750736,3.989998817443851,-1.860000610351559,0,-0.05589126768571184,1.8828835021023698,20.530000686645508,-1.8641922980922088,21.63999938964844,1.3111092273131861,22.649999618530273,-0.05589126768571184
940,2001-09-18,19.5,20.0,19.399999618530273,19.899999618530273,318800.0,-0.01812691839314029,1.0,0.9090928794985318,8.671576976675553,30.869006876159546,2.9207358021917535,3.7230717183197584,4.063014668252691,3.358853243464889,16.395434121057082,0.6000003814697266,-0.5112833918651454,-3.426499938964845,-6.276779454788063,-0.5762204231416277,-4.851639696876454,-2.0013601810532364,3.8102867657612016,2.7100370459774332,-22.278844364462234,1.4251397579116087,9,2.179999351501465,2.625,4.070000171661377,4.699999809265137,-1.2099990844726562,1,-0.01794873751126802,-4.789483458733417,19.86000061035156,1.8828835021023698,20.530000686645508,-1.8641922980922088,21.63999938964844,-0.01794873751126802
941,2001-09-19,18.700000762939453,19.989999771118164,17.899999618530273,19.600000381469727,198000.0,-0.04102560190054083,1.4880977925824503,2.2500011920940324,7.580637817696854,27.016940599620845,3.292551137321599,4.390615467648079,4.751475585656703,4.211292968199956,16.65622877627635,2.0900001525878906,-0.7525467482019437,-3.9994992256164537,-7.412288695968641,-0.5867097552642662,-5.705893960792547,-2.29310449044036,4.06284580220942,16.32655523857234,-5.556789684499506,1.7063947351760933,9,2.2299985885620117,2.674999237060547,5.0074992179870605,5.499999046325684,0.01999855041503551,2,-0.031550809011579584,1.0,19.5,-4.789483458733417,19.86000061035156,1.8828835021023698,20.530000686645508,-0.031550809011579584
942,2001-09-20,18.700000762939453,18.75,17.6200008392334,18.5,613800.0,0.0,6.533346896735883,-0.22222316412318086,7.629861534493557,22.537457382307455,2.9541997913812494,4.228587841997765,4.637315200881304,4.270013994893404,17.221970200647768,1.1299991607666016,-1.0045739975191097,-3.7589992523193345,-7.584293338723324,0.06629483408465475,-5.671646295521331,-1.846352209117338,3.2847902907504434,25.233650274159164,5.455514318239384,1.9126470432019953,9,2.089999198913574,2.5349998474121094,5.0074992179870605,5.499999046325684,0.6099987030029332,3,-0.048663091459097196,1.4880977925824503,18.700000762939453,1.0,19.5,-4.789483458733417,19.86000061035156,-0.048663091459097196
943,2001-09-21,17.899999618530273,18.600000381469727,17.200000762939453,18.25,477200.0,-0.042780808116043456,1.6666630336256114,-1.7499952316466079,6.881395587182823,18.12701907885665,3.2581214701221093,4.817193107971072,5.3559945030403,5.112385664458927,18.482957752421587,1.5,-1.3210223980004336,-4.268000411987305,-8.547865168598761,0.011864344624150647,-6.407932790293032,-2.128068033681579,3.299129196557452,14.89359629860646,-6.132163133196654,2.139932378305728,9,2.5400009155273438,3.1250009536743164,5.750000476837158,6.300000190734863,0.75,4,-0.010614555201494347,6.533346896735883,18.700000762939453,1.4880977925824503,18.700000762939453,1.0,19.5,-0.010614555201494347
944,2001-09-24,18.18000030517578,18.649999618530273,17.639999389648438,17.899999618530273,429500.0,0.015642496794002536,-1.5249969601674649,-0.8000010899123166,10.869565818320424,13.968585492894736,2.448649978683644,4.2602238849732785,4.984965641682262,4.868351247456218,20.60152492702308,1.010000228881836,-1.533151578755053,-3.6734997749328606,-8.160525230286353,0.8135256804206321,-5.917012502609609,-1.4299870472561125,2.2193028994822903,34.999993188038744,14.016721875631074,2.2435127276767464,9,1.9650001525878906,2.8450002670288086,5.144999980926514,6.0199995040893555,0.5,0,-0.0374037565325116,1.6666630336256114,17.899999618530273,6.533346896735883,18.700000762939453,1.4880977925824503,18.700000762939453,-0.0374037565325116
945,2001-09-25,18.5,19.25,17.940000534057614,18.18000030517578,606100.0,0.017601743094201927,-2.2750017881410285,1.1428532503184583,14.106148748688682,11.264730470406182,1.5694266617255295,3.6857846135710304,4.582227001601904,4.573929679453219,23.048466959297542,1.3099994659423864,-1.8201338693379512,-3.072000122070314,-7.662890599188405,1.5188903550477768,-5.3674453606293575,-0.7765548835112703,1.2594427163143465,46.59497129746924,26.698120461178465,2.295445238559045,9,1.5,2.52500057220459,4.825000286102295,5.75,-0.25,1,-0.027027027027026973,-1.5249969601674649,18.18000030517578,1.6666630336256114,17.899999618530273,6.533346896735883,18.700000762939453,-0.027027027027026973
946,2001-09-26,16.459999084472653,17.899999618530273,16.350000381469727,17.799999237060547,1148900.0,-0.11027031975823498,1.0129848254405478,-4.187504470352633,12.023810064441108,9.601693376745114,2.949174368370567,5.410941512928964,6.539868397468933,6.624233453296046,25.607082580624898,2.1499996185302734,-2.1842086165757735,-4.736001014709476,-9.712131007043642,0.2401289776246891,-7.224066010876559,-2.2479360185423936,2.7900009155273473,3.7930592231827167,-17.478270840856243,2.4880649961670827,9,2.6650009155273473,4.140001296997074,6.790000915527347,7.790000915527347,2.2400016784668004,2,0.11117873225041675,-2.2750017881410285,18.5,-1.5249969601674649,18.18000030517578,1.6666630336256114,17.899999618530273,0.11117873225041675
947,2001-09-27,17.149999618530273,17.200000762939453,15.300000190734865,16.399999618530273,560700.0,0.04191984036673024,3.470577543610844,-0.559701428803237,14.861757911374696,10.182873267895973,1.738064180647438,4.410734622665068,5.7673805265436755,5.921827878924454,28.43299425411435,1.900000572204588,-2.5772618008621215,-3.705500507354735,-8.815459945659665,1.4044589309501951,-6.260480226507198,-1.1505207882022717,2.1000003814697266,46.83543081333934,27.112514515884598,2.554979719152465,9,1.450000286102295,2.925000667572025,6.092500686645508,7.100000381469727,1.8999996185302734,3,0.09154517374611815,1.0129848254405478,16.459999084472653,-2.2750017881410285,18.5,-1.5249969601674649,18.18000030517578,0.09154517374611815
948,2001-09-28,17.34000015258789,18.0,17.059999465942386,17.299999237060547,427900.0,0.011078748587978193,-2.6153834867769863,0.053334554036458336,16.78005510981093,11.044978840964957,1.171132604695309,3.9025893346359553,5.492176025309245,5.711459615212888,31.086837846890127,0.9400005340576136,-2.927642165337197,-3.186499977111815,-8.312969288579097,1.9399693343554674,-5.749734632845456,-0.6232653213781738,1.119999885559082,51.64557114833256,33.082028705312105,2.5632346557336416,9,0.309999942779541,2.735000133514408,5.840000152587891,6.909999847412109,1.5200004577636683,4,0.11361010934365456,3.470577543610844,17.149999618530273,1.0129848254405478,16.459999084472653,-2.2750017881410285,18.5,0.11361010934365456
949,2001-10-01,17.100000381469727,17.700000762939453,17.020000457763672,17.350000381469727,295400.0,-0.013840817128386584,-2.317075893895552,-6.249856952126645,16.48107902367579,11.91270129063165,1.0934413008518256,3.811089602898278,5.647906738759655,5.930127993069284,33.66915034206467,0.6800003051757812,-3.1698682925179433,-3.091999721527099,-8.19485596804472,2.0108565249905226,-5.643427844785911,-0.5405715982682864,0.8999996185302734,45.56962728232984,27.74525918611544,2.5514281232588107,10,0.5449995994567871,2.974999904632572,6.132500171661377,7.149999618530273,1.5,0,0.09064322821537418,-2.6153834867769863,17.34000015258789,3.470577543610844,17.149999618530273,1.0129848254405478,16.459999084472653,0.09064322821537418
950,2001-10-02,16.969999313354492,17.200000762939453,16.819999694824222,17.0,226700.0,-0.007602401474570031,-1.3030373089038803,0.12000274658203125,17.129640054306464,12.97370153914383,0.9239878921211861,3.605343133296131,5.672015013340804,6.034951065893349,35.927376113933164,0.3800010681152308,-3.243821854297938,-2.8915007591247566,-7.926202753020441,2.1432012347709275,-5.4088517560726,-0.37414976217691276,1.0300006866455078,61.85182372565258,40.74514673428776,2.517350996947842,10,0.30500078201293945,3.1050009727478063,6.442500591278076,7.280000686645508,2.700000762939453,1,0.10076612027176735,-2.317075893895552,17.100000381469727,-2.6153834867769863,17.34000015258789,3.470577543610844,17.149999618530273,0.10076612027176735
951,2001-10-03,18.670000076293945,18.899999618530273,16.75,16.75,912600.0,0.10017683156897017,-1.2395828469760082,-63.99853773285015,34.083611343425034,15.913007073469549,-0.8724650183869258,1.5957251164844592,3.886271365478315,4.3241922496198875,37.71899954205023,2.1499996185302734,-3.2212900261636683,-0.9430000305175774,-5.673898137913614,3.7878980768784594,-3.308449084215596,1.422449023180441,-3.3699998855590803,93.61112281128398,66.94979812497989,2.365449053698019,10,-1.3949999809265137,1.0949997901916504,4.93250036239624,5.579999923706055,1.8700008392333984,2,-0.022495986854720873,-1.3030373089038803,16.969999313354492,-2.317075893895552,17.100000381469727,-2.6153834867769863,17.34000015258789,-0.022495986854720873
952,2001-10-04,18.32999992370605,19.0,18.100000381469727,19.0,471500.0,-0.018211041842447928,1.6865657195400727,-0.3489583592034057,37.14953604218268,19.276133790691755,-0.6598603021543603,1.6659367530755098,4.134809969119715,4.662525062978499,38.658967495308914,0.8999996185302734,-3.1755939069549797,-1.0575001716613812,-5.5654391419286675,3.450438798605905,-3.3114696567950226,1.1964693134722602,-2.957999744415279,70.22221883138005,40.04412347436224,2.2539694851336427,10,-1.0549998283386195,1.3700003623962473,5.282500267028812,5.920000076293949,2.2100009918212926,3,0.020185534139303574,-1.2395828469760082,18.670000076293945,-1.3030373089038803,16.969999313354492,-2.317075893895552,17.100000381469727,0.020185534139303574
953,2001-10-05,17.760000228881836,18.299999237060547,17.600000381469727,18.299999237060547,186400.0,-0.03109654649190907,1.5925931158716422,0.8059685771465456,37.58865727918002,22.24492173078727,-0.12494751632699419,1.901017088543206,4.619668405414153,5.225929250034589,39.62492698065467,0.7299995422363246,-3.039608817953475,-1.3529998779296868,-5.526854231582075,2.820854475722701,-3.4399270547558807,0.7339272988965071,-2.2428800567626936,44.88889906141493,10.930988288502206,2.086927176826194,10,-0.4850001335144043,1.9400000572204625,5.852499961853027,6.489999771118164,2.6499996185302734,4,0.07263507835325789,1.6865657195400727,18.32999992370605,-1.2395828469760082,18.670000076293945,-1.3030373089038803,16.969999313354492,0.07263507835325789
954,2001-10-08,17.799999237060547,17.979999542236328,17.399999618530273,17.760000228881836,152900.0,0.0022521963774337905,1.9000023841880647,-0.07407237341716263,39.55773898201985,25.072876201157396,-0.25090349353282093,1.5133088678083766,4.469381448128839,5.174550559894904,41.90101314242208,0.5799999237060547,-2.906037448931599,-1.0430007934570327,-4.779377644813987,2.693376057899922,-2.911189219135508,0.8251876322214429,-2.1435638718261707,46.66663275824653,8.394371641165932,1.868188425678477,10,-0.6499991416931152,1.8500008583068848,5.900001049041748,6.450000762939453,2.700000762939453,0,0.0595506415013789,1.5925931158716422,17.760000228881836,1.6865657195400727,18.32999992370605,-1.2395828469760082,18.670000076293945,0.0595506415013789
955,2001-10-09,17.850000381469727,17.959999084472656,17.0,17.799999237060547,549600.0,0.0028090531770965654,6.111142507964989,1.250059606122741,44.24898651203475,28.65345136200113,-0.45014048017558395,1.1048977831873366,4.323196047642412,5.119093111792118,44.288618697811486,0.9599990844726562,-2.6662653630690443,-0.7294996261596687,-3.8956727778882794,2.436673525568944,-2.312586202023976,0.8535869497046384,-2.0598224308447257,48.888905843098954,7.51677092751671,1.583086575864306,10,-0.7000002861022949,1.7799992561340332,5.849999904632568,6.199999809265137,2.6999988555908203,1,0.04201680582475409,1.9000023841880647,17.799999237060547,1.5925931158716422,17.760000228881836,1.6865657195400727,18.32999992370605,0.04201680582475409
956,2001-10-10,19.239999771118164,19.549999237060547,17.649999618530273,17.799999237060547,263000.0,0.07787111260184676,-1.1839078947801123,28.799351516307457,53.075163618060365,32.89938532941065,-1.5693614642695124,-0.5835898723221113,2.858595912363697,3.7343792201192123,45.616744648654766,1.8999996185302734,-2.435473221825074,0.8309997558593736,-1.7196652527510565,3.3816647644698055,-0.4443327484458415,2.1063322601645886,-3.3214289385181637,87.84315456110772,42.59426852226105,1.2753325043052157,10,-1.0900001525878906,0.3899998664855957,4.460000514984131,4.810000419616699,2.059999465942383,2,0.022349288476669837,6.111142507964989,17.850000381469727,1.9000023841880647,17.799999237060547,1.5925931158716422,17.760000228881836,0.022349288476669837
957,2001-10-11,19.5,20.5,19.239999771118164,19.239999771118164,385600.0,0.01351352557041774,-8.692300920661703,0.18055564753799794,59.708735953853285,37.66923875652647,-1.6326486486676757,-1.0668307347000336,2.513550061084821,3.4906506574619414,45.783695801244484,1.260000228881836,-2.2305690506036093,1.1979999542236328,-0.9257966003220304,3.321796508769296,0.13610167695080122,2.2598982314964644,-3.363543463132366,71.42857142857143,21.417105289161434,1.0618982772728325,10,-0.875,0.12999963760375977,4.237500190734863,4.550000190734863,2.1299991607666016,3,0.05333338028345347,-1.1839078947801123,19.239999771118164,6.111142507964989,17.850000381469727,1.9000023841880647,17.799999237060547,0.05333338028345347
958,2001-10-12,18.43000030517578,19.450000762939453,18.149999618530273,19.450000762939453,273500.0,-0.05487177922175479,1.54902070781302,-3.9230752301654257,51.38427424243641,41.54737155861099,-0.43781317728291214,-0.17099124522502507,3.4794814497151307,4.570705540511796,45.01924772375837,1.3500003814697266,-1.8048454197318513,0.2330002784729004,-1.616997058925449,2.0829976158712498,-0.6919983902262743,1.157998947172075,-1.9444602912575597,40.857151576450896,-10.596570091335003,0.9249986686991742,10,0.19499969482421875,1.1999993324279785,5.347499847412109,5.619999885559082,3.4499988555908203,4,0.11448728027199229,-8.692300920661703,19.5,-1.1839078947801123,19.239999771118164,6.111142507964989,17.850000381469727,0.11448728027199229
959,2001-10-15,18.75,18.920000076293945,18.1299991607666,18.5,227700.0,0.01736297827050781,1.6779685125917305,-0.245097929218698,51.3842742424364,45.35344202395875,-0.5578059468960959,-0.6096713632805795,3.0772961348015073,4.2611272082762355,44.01486018004711,0.7900009155273438,-1.4153198342879314,0.6085000038146973,-1.0919928762094848,2.3089928838388794,-0.241746436197392,1.4587464438267865,-1.9433031871952373,50.0,-1.9828807092092546,0.8502464400120904,10,-0.125,0.8799996376037598,5.000000476837158,5.300000190734863,2.299999237060547,0,0.08853332519531243,1.54902070781302,18.43000030517578,-8.692300920661703,19.5,-1.1839078947801123,19.239999771118164,0.08853332519531243
960,2001-10-16,19.149999618530273,19.25,18.729999542236328,18.799999237060547,85600.0,0.02133331298828134,-1.1224518394245253,1.4000015258789062,68.20027105509915,49.14418199192255,-0.6884504682214256,-1.0932901259818806,2.595807792608092,3.8731823546249515,42.685870335856016,0.5200004577636719,-1.0222600341265036,1.0259996414184585,-0.6220221635513283,2.6740214463882452,0.20198873893356506,1.8500105439033518,-2.0478385507498906,52.63157190268374,-5.221987295989358,0.824010902484894,10,-0.39999961853027344,0.34000062942504883,4.445000648498535,4.90000057220459,1.8000011444091797,1,0.07049610487529279,1.6779685125917305,18.75,1.54902070781302,18.43000030517578,-8.692300920661703,19.5,0.07049610487529279
961,2001-10-17,18.11000061035156,19.700000762939453,18.100000381469727,19.149999618530273,250300.0,-0.054308043284365004,-2.0188701652736416,-2.971422499059961,56.20155697809922,51.26107320702439,0.29475556641377665,-0.10514987852989677,3.530881663606362,4.913083788283334,40.70201310884133,1.6000003814697266,-0.6026870794124086,0.015500640869138493,-1.6100777630007208,1.6410790447389978,-0.7972885610657912,0.8282898428040681,-0.7360124279936073,0.4166762696385921,-56.40037058203642,0.8127892019349301,10,0.639999389648441,1.084999561309818,5.452499866485599,5.939999580383304,3.090000152587894,2,0.1347321117876883,-1.1224518394245253,19.149999618530273,1.6779685125917305,18.75,1.54902070781302,18.43000030517578,0.1347321117876883
962,2001-10-18,17.790000915527344,18.299999237060547,17.649999618530273,17.799999237060547,158800.0,-0.01766977824624172,-3.4827418378890322,0.00961377987341792,52.858963303770636,52.95777387642334,0.5923979882382575,0.15091696110734532,3.745877303441766,5.214358610945453,38.59494393256284,0.6499996185302734,-0.1773951845914823,-0.25899906158447195,-1.8640295040389283,1.3460313808699844,-1.0615142828117001,0.5435161596427562,-0.16593178775802997,6.829327748371544,-48.54991234017255,0.8025152212272287,10,0.9599990844726562,1.2599987983703649,5.732499122619629,6.2599992752075195,3.929998397827145,3,0.197301750472066,-2.0188701652736416,18.11000061035156,-1.1224518394245253,19.149999618530273,1.6779685125917305,18.75,0.197301750472066
963,2001-10-19,17.709999084472656,17.940000534057614,17.0,17.790000915527344,214600.0,-0.004497011070126566,3.947357325704034,8.001526135062953,53.95589250669366,54.55756871249821,0.7426598904477899,0.22762504278747997,3.705207725542209,5.266038669735643,36.34289237748773,0.9400005340576136,-0.035365049173329055,-0.3295008659362786,-1.9404828099647276,1.2814810780921704,-1.1349918379505048,0.4759901060779477,2.7900009155273438,26.29625495733898,-29.071188826118956,0.8054909720142247,10,1.0400009155273438,0.8900008201599121,5.322500705718994,6.1100006103515625,3.990001678466797,4,0.22134388926822868,-3.4827418378890322,17.790000915527344,-2.0188701652736416,18.11000061035156,-1.1224518394245253,19.149999618530273,0.22134388926822868
964,2001-10-22,17.5,18.059999465942386,17.399999618530273,17.75,232700.0,-0.011857656427366692,-1.9333276819395742,3.1249284760633227,53.40180201620732,55.57454821296182,1.0120575304957384,0.4048236767929083,3.8118513930810884,5.452913522968053,34.009772681496095,0.6599998474121129,0.08190994474734836,-0.5054999351501479,-2.1326186827968954,1.1216188124965996,-1.3190593089735216,0.3080594386732258,2.9299999999999997,18.51851328573911,-34.540391610593836,0.8135593738233731,10,1.25,1.0999999046325684,4.722500324249268,5.520000457763672,4.309999465942386,0,0.2502856663295201,3.947357325704034,17.709999084472656,-3.4827418378890322,17.790000915527344,-2.0188701652736416,18.11000061035156,0.2502856663295201
965,2001-10-23,18.0,18.06999969482422,17.34000015258789,17.549999237060547,193000.0,0.02857142857142847,1.4745740794620632,-1.8000030517578125,44.91653827997627,54.66803428650804,0.5985125746148263,-0.1418272528890796,3.2083064774434256,4.935176422074008,32.50082054330038,0.7299995422363281,0.2542303161429551,0.019500064849854226,-1.5909067601894051,1.6299068898891136,-0.7857033476697737,0.8247034773694821,2.3613999999999997,37.03702657147822,-10.442345997507168,0.8052034125196292,10,0.75,-0.09999990463256836,4.052500247955322,4.850000381469727,4.020000457763672,1,0.1694444020589192,-1.9333276819395742,17.5,3.947357325704034,17.709999084472656,-3.4827418378890322,17.790000915527344,0.1694444020589192
966,2001-10-24,18.290000915527344,18.440000534057614,17.850000381469727,18.0,152600.0,0.016111161973741295,1.000000000000012,0.644445386343407,49.69419713880166,53.5553077515023,0.17833681257098277,-0.303247159766201,2.822120832625515,4.630381722098907,30.071523141851706,0.5900001525878871,0.41612198327133143,0.2180008888244629,-1.2282371246357293,1.664238902284655,-0.5051181179056314,0.9411198955545572,2.004171084472656,89.58336368753955,43.122697427271994,0.7231190067300955,10,0.05999946594238281,-0.3900008201599121,3.6124987602233887,4.409998893737793,3.479999542236328,2,0.14543464812808704,1.4745740794620632,18.0,-1.9333276819395742,17.5,3.947357325704034,17.709999084472656,0.14543464812808704
967,2001-10-25,18.71999931335449,18.780000686645508,17.200000762939453,17.600000381469727,187500.0,0.0235100260417207,1.5483835242217567,3.862053089895018,57.499995529650015,54.23483233897048,-0.41788539216631193,-0.6425375876456094,2.3018526215213058,4.175166063312734,27.29088108044776,1.5799999237060547,0.5423493541369133,0.5694993019103975,-0.8358809036781203,1.9748795074989154,-0.13319080088386315,1.2721894047046582,1.5082892466455107,96.62913763229527,47.90545855527472,0.7026901027942596,10,-0.3699989318847621,-0.819999217987057,2.432500362396244,3.230000495910648,3.120000839233402,3,0.1324787147730171,1.000000000000012,18.290000915527344,1.4745740794620632,18.0,-1.9333276819395742,17.5,0.1324787147730171
968,2001-10-26,19.309999465942386,19.520000457763672,18.649999618530273,18.700000762939453,187000.0,0.03151710332419744,-1.4507031659256673,0.544642218521059,60.863312787937666,55.288058844026175,-0.9721637530370622,-1.1356061855912678,1.6169059277531623,3.561526740293406,25.129028196073023,0.8700008392333984,0.49519719853525146,1.0609994888305714,-0.3808690598009079,2.5028680374620507,0.34006521451482996,1.7819337631463128,0.8537233228576113,90.94823192047028,40.23084629404971,0.7209342743157403,10,-0.9599990844726598,-1.4099993705749547,1.7025008201599086,2.500000953674313,3.5400009155273438,4,0.12480579565331884,1.5483835242217567,18.71999931335449,1.000000000000012,18.290000915527344,1.4745740794620632,18.0,0.12480579565331884
969,2001-10-29,18.649999618530273,19.5,18.56999969482422,19.450000762939453,190000.0,-0.03417917481438437,1.0666682208032485,-1.3114800744180153,55.2910019537715,53.85369561054532,-0.36636824182063066,-0.3726355619915509,2.1707205146358213,4.1933305354063535,22.85301337514175,0.9300003051757812,0.3379778726804865,0.3234996795654297,-1.0217182906157802,1.6687176497466396,-0.3491093055251753,0.9961086646560346,1.4504487144937244,62.49995889334302,11.07411129156057,0.6726089850906051,10,-0.2999992370605469,-0.7499995231628418,2.08250093460083,2.90000057220459,5.350000381469727,0,0.16353893870210912,-1.4507031659256673,19.309999465942386,1.5483835242217567,18.71999931335449,1.000000000000012,18.290000915527344,0.16353893870210912
970,2001-10-30,18.68000030517578,18.86000061035156,18.200000762939453,18.25,317800.0,0.0016086159388282173,-1.4905711982495404,-0.5374996125703632,45.483874441062156,52.662841995318985,-0.5252892875688566,-0.28243953793578314,2.0310819350663323,4.123845011266397,20.4582011177505,0.6599998474121058,0.33872183472232464,0.26800031661987234,-0.922693199268295,1.4586938325080396,-0.32734644132420954,0.8633470745639542,1.3584390611877382,63.79309210850842,16.272619204825062,0.5953467579440828,10,-0.4200000762939453,-0.7800002098083496,1.9050002098083496,2.3450002670288086,5.809999465942383,1,0.16755883884538036,1.0666682208032485,18.649999618530273,-1.4507031659256673,19.309999465942386,1.5483835242217567,18.71999931335449,0.16755883884538036
971,2001-10-31,18.25,19.0,18.15999984741211,18.690000534057614,102400.0,-0.023019287909574526,-1.7096742437526726,-1.0232563297315438,40.18838140032352,51.25499956160263,-0.08196068075843499,0.12066884248103804,2.350957205761482,4.4975677574929165,19.822937735804135,0.8400001525878906,0.30302977134288156,-0.14099998474121023,-1.3273413245898666,1.0453413551074462,-0.7341706546655367,0.4521706851831162,1.7276705790362499,45.2585937577075,0.730843272995557,0.5931706699243273,10,0.010000228881835938,-0.34999990463256836,2.262500286102295,2.77500057220459,6.190000534057614,2,0.20657536754869432,-1.4905711982495404,18.68000030517578,1.0666682208032485,18.649999618530273,-1.4507031659256673,19.309999465942386,0.20657536754869432
972,2001-11-01,18.700000762939453,18.920000076293945,18.100000381469727,18.149999618530273,84800.0,0.024657576051476893,-1.523077464809397,-1.2500010837195088,52.34783006751019,51.07632595724892,-0.43505365717439304,-0.3164138196423849,1.7850856634184176,4.000360381159389,19.269538068319637,0.8199996948242188,0.08812319382241895,0.2905007362365737,-0.9033513106612574,1.4843527831344048,-0.30642528721234186,0.8874267596854892,1.2181164045160706,42.253545720621794,-2.6253857817821213,0.5969260234489155,11,-0.3400001525878906,-0.8000006675720215,1.1624994277954102,1.8999996185302734,5.079999923706058,3,0.16417109997709134,-1.7096742437526726,18.25,-1.4905711982495404,18.68000030517578,1.0666682208032485,18.649999618530273,0.16417109997709134
973,2001-11-02,19.049999237060547,19.15999984741211,18.61000061035156,18.700000762939453,143800.0,0.018716495178692005,-1.0754735993550844,0.6363595379370853,52.59514965760114,50.98669791740379,-0.6425553243295496,-0.5953368186236787,1.3141244843620683,3.588424767828041,18.299878984689094,0.5499992370605504,0.06053866553344278,0.5759992599487305,-0.6094633191835648,1.7614618390810257,-0.01673202961741893,1.1687305495148799,0.809755587045867,67.85707960321689,22.64996607543518,0.5927312895661478,11,-0.6899986267089844,-0.4249992370605469,0.28750085830688477,1.0250010490417516,5.430000305175781,4,0.14645674683805643,-1.523077464809397,18.700000762939453,-1.7096742437526726,18.25,-1.4905711982495404,18.68000030517578,0.14645674683805643
974,2001-11-05,18.86000061035156,19.100000381469727,18.799999237060547,18.799999237060547,90300.0,-0.009973681591512018,-8.999809269502194,0.17143324250680184,47.3967762713408,51.26227991644429,-0.26748144515596906,-0.3392471937015813,1.3542801757312688,3.7030966132529635,17.161693383563104,0.3000011444091797,0.08772136730733493,0.33300056457519034,-0.8199194442159481,1.4859205733663288,-0.24345943982038065,0.9094605689707613,0.9425591172727259,71.69817092371467,26.297088120932855,0.5764600043955692,11,-0.49999999999999645,-0.23500061035155895,0.002499580383304334,1.2149996757507395,4.7899990081787145,0,0.21155883573663337,-1.0754735993550844,19.049999237060547,-1.523077464809397,18.700000762939453,-1.7096742437526726,18.25,0.21155883573663337
975,2001-11-06,18.600000381469727,19.0,18.600000381469727,18.86000061035156,195500.0,-0.01378580172150834,-2.076917433884752,-4.333237968084627,55.11482121688871,51.86457148067618,0.09675401227764979,-0.021268344904399328,1.4692877052640654,3.8936366893455556,15.791992956359024,0.39999961853027344,0.1108387719036017,0.035500335693360086,-1.0726220307423908,1.143622702129111,-0.5185608475245154,0.5895615189112355,1.1465081516020739,47.169835086235594,-3.759480616635976,0.5540611832178757,11,-0.23999977111816406,0.024999618530273438,0.25999975204467773,1.474999904632572,4.2500000000000036,1,0.29032255418177466,-8.999809269502194,18.86000061035156,-1.0754735993550844,19.049999237060547,-1.523077464809397,18.700000762939453,0.29032255418177466
976,2001-11-07,19.670000076293945,19.799999237060547,18.399999618530273,18.700000762939453,329000.0,0.057526864133304434,1.2764265211909942,-3.730763305579041,66.96750448863938,52.91651692056389,-0.8458577570718653,-1.1145450599590347,0.2685750415294592,2.7472392776012953,15.620886473765847,1.3999996185302734,0.19008966014756368,1.0840000152587876,-0.09380146257514,2.2618014930927153,0.49509927634182205,1.6729007541757532,-2.6700000762939453,92.35298539530949,34.364584702890795,0.5889007389169646,11,-0.7200002670288086,-1.0450000762939453,-0.994999885559082,0.40500020980835316,3.2199993133544957,2,0.24504319654951234,-2.076917433884752,18.600000381469727,-8.999809269502194,18.86000061035156,-1.0754735993550844,19.049999237060547,0.24504319654951234
977,2001-11-08,20.540000915527344,20.790000915527344,19.75,19.75,527600.0,0.04422983405485148,-1.63291065892783,0.8144345100568469,72.35389192651911,54.193247935961836,-1.59865756649938,-2.005457585108825,-0.7240795259312094,1.818376861395926,16.237685748948202,1.1200008392333984,0.34133756798507875,1.902000808715819,0.48645398252903504,3.3175476349026027,1.194227395622427,2.609774221809211,-3.4840009307861344,89.53975463050527,26.404757940903423,0.7077734130933918,11,-1.0950002670288086,-1.6450004577636719,-2.02000093460083,-0.4650006294250453,2.2599983215332067,3,0.18987339068627018,1.2764265211909942,19.670000076293945,-2.076917433884752,18.600000381469727,-8.999809269502194,18.86000061035156,0.18987339068627018
978,2001-11-09,20.540000915527344,20.75,20.200000762939453,20.399999618530273,134900.0,0.0,-1.037037952775374,0.17721662626633317,74.8366131216882,56.3649825101748,-1.5710456490503617,-1.9386733764223862,-0.8479726234637219,1.7592370603526213,16.17141048073195,0.5499992370605469,0.4457713820810767,1.7965007781982436,0.15047469210666264,3.4425268642898246,0.9734877351524531,2.619513821244034,-3.3346408935546883,89.53975463050527,19.9034543499057,0.8230130430457898,11,-1.0950002670288086,-1.6450004577636719,-2.0525007247924805,-0.4650006294250453,2.2099990844726562,4,0.15774097500983397,-1.63291065892783,20.540000915527344,1.2764265211909942,19.670000076293945,-2.076917433884752,18.600000381469727,0.15774097500983397
979,2001-11-12,20.40999984741211,20.600000381469727,19.899999618530273,20.399999618530273,83300.0,-0.00632916564365682,2.5897355641087088,0.07142954455661367,70.95652041227919,59.19527650697668,-1.3020593392825255,-1.7686103766934735,-0.8417387812480506,1.8399189644474916,15.982363288618215,0.7000007629394531,0.46223803602214275,1.583499717712403,-0.22344932314815935,3.3904487585729655,0.6800251972821201,2.486974238142686,-3.061254189697266,84.10038234737827,9.913338078668914,0.903474520430282,11,-0.9649991989135742,-1.5149993896484375,-1.922499656677246,-0.3349995613098109,2.3299999237060547,0,0.19941203945380104,-1.037037952775374,20.540000915527344,-1.63291065892783,20.540000915527344,1.2764265211909942,19.670000076293945,0.19941203945380104
980,2001-11-13,20.5,20.5,19.0,19.0,871000.0,0.004409610644818374,1.0,149.9965668510395,69.90990439886203,62.49766795125875,-1.2368062270014022,-1.8469819162517283,-1.0502421667789505,1.7052527841898169,16.22508145470719,1.5,0.4055450482580518,1.6059998512268052,-0.3468055702598143,3.5588052727134247,0.6295971404834937,2.5824025619701167,-3.013604131972656,87.86607706482347,14.981046430687016,0.9764027107433101,11,-1.0549993515014648,-1.6049995422363281,-2.0999999046325684,-0.4249997138977015,2.3999996185302734,1,0.1536585179770864,2.5897355641087088,20.40999984741211,-1.037037952775374,20.540000915527344,-1.63291065892783,20.540000915527344,0.1536585179770864
981,2001-11-14,20.549999237060547,21.450000762939453,20.420000076293945,20.649999618530273,351000.0,0.002438987173685181,-4.722246652856,-0.0666669209798177,67.69825818859435,64.20327107582365,-1.0350914462262644,-1.7969399694106762,-1.2225411792817837,1.6083490578604192,15.916771389769323,1.0300006866455078,0.4476383412566953,1.5339991569519036,-0.5150766735853551,3.5830749874891623,0.5094612416832724,2.5585370722205347,-2.9314591671332018,63.26525528101854,-6.342992750857405,1.0245379152686296,11,-0.6249990463256836,-1.3249988555908203,-2.159999370574951,-0.4749989509582484,2.1500015258789027,2,0.11192220096345729,1.0,20.5,2.5897355641087088,20.40999984741211,-1.037037952775374,20.540000915527344,0.11192220096345729
982,2001-11-15,21.299999237060547,21.600000381469727,20.75,20.75,384700.0,0.03649635171992727,-2.0909147656732254,-5.499971389879647,68.66791556850974,65.9891339548135,-1.5393784929957093,-2.393197379470095,-2.0628571333488317,0.8151699536775752,15.353640655043044,1.0500011444091797,0.6017981050228585,2.1084992408752434,-0.0939613277750162,4.310959809525503,1.0072689565501136,3.2097295252003732,-3.451571525552474,88.46149613871998,20.662296356412526,1.1012302843251294,11,-1.2999992370605469,-1.9999990463256836,-2.4099996089935303,-1.2249989509582484,1.3200016021728516,3,0.07464789716148923,-4.722246652856,20.549999237060547,1.0,20.5,2.5897355641087088,20.40999984741211,0.07464789716148923
983,2001-11-16,21.6299991607666,21.739999771118164,21.25,21.309999465942386,375200.0,0.01549295471954193,-1.2272786384956174,0.5818184340299147,79.79999542236328,69.58949163826044,-1.6370743473713212,-2.544943596910109,-2.494418045232262,0.4453875372443754,14.413344354047625,0.48999977111816406,0.8587911751969557,2.2424991607666023,-0.09819654496895325,4.583194866502158,1.0721513078988245,3.41284701363438,-3.481445635661597,95.98537884889411,26.37920890994026,1.1703478528677784,11,-1.5599994659423828,-2.2599992752075195,-2.5024993419647217,-1.554998874664303,1.2400016784667969,4,0.05409154515438641,-2.0909147656732254,21.299999237060547,-4.722246652856,20.549999237060547,1.0,20.5,0.05409154515438641
984,2001-11-19,21.8799991607666,21.989999771118164,21.649999618530273,21.649999618530273,190800.0,0.011558021715204703,-1.9565289502927372,0.7187492549412378,80.6513340663107,72.42688195486289,-1.5797662732409208,-2.5823803412335664,-2.843556107675674,0.16831091385589758,13.613915898091026,0.3600006103515625,1.0158487341551137,2.2734992027282708,-0.14203142532443636,4.689029830780978,1.0657338887019172,3.4812645167546243,-3.37230101106028,96.32104953939759,24.906375345337963,1.207765314026354,11,-1.6849994659423828,-2.3849992752075195,-2.7524993419647217,-1.804998874664303,1.590000152587887,0,0.03976237991788456,-1.2272786384956174,21.6299991607666,-2.0909147656732254,21.299999237060547,-4.722246652856,20.549999237060547,0.03976237991788456
985,2001-11-20,21.049999237060547,22.0,20.700000762939453,21.82999992370605,264700.0,-0.037934184439748164,1.3214254695565248,-3.3913140828951795,74.91102997524519,73.30949589781909,-0.4086614750890263,-1.5938856503652197,-2.121803898902268,0.9710827559109916,12.560674172547534,1.2999992370605469,1.141657762098987,1.290999317169188,-1.0822271034877744,3.6642257378261505,0.10438610684070682,2.4776125274976692,-2.1244248927848055,39.873366530858604,-33.41026350209101,1.1866132103284812,11,-0.5499992370605469,-1.5499992370605469,-1.922499418258667,-0.9749989509582484,2.3299999237060547,1,0.08028506391022616,-1.9565289502927372,21.8799991607666,-1.2272786384956174,21.6299991607666,-2.0909147656732254,21.299999237060547,0.08028506391022616
986,2001-11-21,20.950000762939453,21.299999237060547,20.649999618530273,21.200000762939453,174000.0,-0.004750521508097627,1.8889067851208843,0.32051253836090576,71.3472621748276,73.19764814763116,-0.12069272821444699,-1.3537988991232197,-2.1182951018385303,1.0394824450597255,11.835919618782977,0.6499996185302734,1.332642461984868,1.058000850677491,-1.2662290628299004,3.3822307641848823,-0.10411410607620653,2.2201158074311884,-1.5940068268623158,22.222300713913327,-52.71499374425346,1.1621149567536966,11,-0.4500007629394531,-1.4500007629394531,-1.830000638961792,-0.8750004768371547,1.7499999999999964,2,0.09307870093448245,1.3214254695565248,21.049999237060547,-1.9565289502927372,21.8799991607666,-1.2272786384956174,21.6299991607666,0.09307870093448245
987,2001-11-23,21.200000762939453,21.25,21.0,21.100000381469727,69100.0,0.011933173789771434,1.500014305196601,-0.40000152587890625,70.79305887179366,72.74836434208729,-0.2986304371349249,-1.484592948925581,-2.431308857483117,0.7392173400241475,10.643314595012637,0.2999992370605469,1.5218239396013615,1.184000778198243,-1.1415765804959932,3.509578136892479,0.021212098851123073,2.3467894575453627,-1.4738459779131148,40.74081399965244,-33.64246239297828,1.162788679347119,11,-0.7000007629394531,-1.7000007629394531,-2.2275006771087646,-1.1250004768371547,1.8199996948242188,4,0.07075471443483172,1.8889067851208843,20.950000762939453,1.3214254695565248,21.049999237060547,-1.9565289502927372,21.8799991607666,0.07075471443483172
988,2001-11-26,21.71999931335449,21.799999237060547,20.799999237060547,21.350000381469727,175900.0,0.024528232627428315,2.77359359705188,3.699975204562325,75.99999722567378,73.30875065468669,-0.7081089014909416,-1.9128560598921318,-2.9737938914842097,0.16699636735138412,10.114704085957218,1.0,1.5748026956212833,1.5834993362426708,-0.8359066265020481,4.00290529898739,0.3737963548703114,2.7932023176150302,-1.6755061982318367,79.25921425735609,4.348900617337122,1.20970298137236,11,-1.2199993133544886,-2.2199993133544886,-2.819999456405636,-1.6449990272521902,0.8500003814697301,0,0.04143653565060412,1.500014305196601,21.200000762939453,1.8889067851208843,20.950000762939453,1.3214254695565248,21.049999237060547,0.04143653565060412
989,2001-11-27,21.700000762939453,21.93000030517578,21.25,21.799999237060547,130000.0,-0.0009207436025442384,2.7777730682829653,-0.27026692647923306,79.46770432304855,74.37072842404075,-0.5429804316575435,-1.7419541405809618,-2.9553784225421467,0.12103294503410922,9.545435229416077,0.6800003051757812,1.5104490850376955,1.4110007286071777,-0.9983656786878328,3.8203671359021882,0.20631752495967248,2.615683932254683,-1.3817366839339726,77.77784057113067,-0.6149591114756134,1.2046832036475053,11,-0.49000072479248047,-2.1000003814697266,-3.025000810623169,-1.6250004768371547,1.399999618530277,1,0.05391705231145161,2.77359359705188,21.71999931335449,1.500014305196601,21.200000762939453,1.8889067851208843,20.950000762939453,0.05391705231145161
990,2001-11-28,21.809999465942386,22.07999992370605,21.5,21.700000762939453,216700.0,0.005069064476292295,-1.2745084839576952,-1.1000038147555098,74.88374032352222,75.16911532792163,-0.5002170697824475,-1.6921979031214214,-3.0541089809171282,-0.04745317319379083,8.735725001412414,0.5799999237060511,1.4379984121616047,1.3644994735717795,-1.0111969985820792,3.740195945725638,0.1766512374948519,2.552347709648707,-1.2562923579976726,81.11885313685468,4.306366351016521,1.1878482360769291,11,-0.4449996948242223,-2.1699991226196325,-3.134999513626102,-1.734999179840088,0.42000007629394176,2,0.07611187015406817,2.7777730682829653,21.700000762939453,2.77359359705188,21.71999931335449,1.500014305196601,21.200000762939453,0.07611187015406817
991,2001-11-29,22.020000457763672,22.100000381469727,21.649999618530273,21.809999465942386,211200.0,0.009628656440327399,1.432431039193348,1.9091224358862267,70.32968875595658,75.3537567931935,-0.5361518620872481,-1.6920296277353088,-3.224378961221859,-0.31196112389498154,8.032567025565768,0.4500007629394531,1.423907722440994,1.3860004425048835,-0.8503909898331905,3.6223918748429575,0.2678047263358465,2.5041961586739205,-1.222086499297145,93.8461651322305,17.87344457303486,1.1181957161690368,11,-0.6450004577636719,-2.369999885559082,-3.695000410079956,-1.9450001716613734,0.8500003814697266,3,0.061761974329270775,-1.2745084839576952,21.809999465942386,2.7777730682829653,21.700000762939453,2.77359359705188,21.71999931335449,0.061761974329270775
992,2001-11-30,21.770000457763672,22.6200008392334,21.549999237060547,22.149999618530273,467300.0,-0.011353314932010194,-1.6097549061795648,-1.8095112669276698,65.8097807380124,73.7992884949323,-0.23744037653781547,-1.2651027809356457,-2.936733804158216,-0.11863486113269772,7.427184116594196,1.0700016021728516,1.4159991674398604,0.9825004577636705,-1.1118915793631068,3.0768924948904477,-0.06469556079971994,2.029696476327061,-0.7377109431565678,53.2967234504116,-20.094028406647332,1.0471960185633886,11,-0.13500022888183594,-1.859999656677246,-3.6450002193450928,-1.6950001716613734,0.8500003814697266,4,0.042719351659182836,1.432431039193348,22.020000457763672,-1.2745084839576952,21.809999465942386,2.7777730682829653,21.700000762939453,0.042719351659182836
993,2001-12-03,21.84000015258789,22.059999465942386,21.649999618530273,21.950000762939453,273500.0,0.00321541999780961,1.4848624966765376,0.2894759297090283,68.66843955737497,72.4678557717172,-0.30677994693266797,-1.1756412418939242,-2.9417084039874375,-0.22344192906631122,7.049461852378839,0.4099998474121129,1.4367470492946381,0.9130001068115234,-1.0623966122595867,2.8883968258826336,-0.07469825272402986,1.9006984663470767,-0.4901683730555284,43.0656781873238,-27.77364103080805,0.9876983595355544,12,-0.2049999237060547,-1.4799995422363281,-3.7149999141693115,-1.7649998664855922,1.0100002288818395,0,0.05402931762507146,-1.6097549061795648,21.770000457763672,1.432431039193348,22.020000457763672,-1.2745084839576952,21.809999465942386,0.05402931762507146
994,2001-12-04,22.85000038146973,23.09000015258789,21.899999618530273,21.950000762939453,568900.0,0.04624543140225956,-1.3799965286321094,-8.181769316132645,74.73687591979494,72.44850532111163,-1.3015918805037359,-1.9725265570910189,-3.8826332104186996,-1.2683183084689027,6.974219145002738,1.25,1.421861474454957,1.7235003471374561,-0.1774607203510925,3.624461414626005,0.77301981339318,2.6739808808817322,-1.3000011444091832,84.90567622100312,15.550090628940097,0.9504805337442751,12,-0.9800004959106481,-2.2550001144409215,-4.725000143051151,-2.7750000953674316,-0.4500007629394567,1,-0.012253859167222547,1.4848624966765376,21.84000015258789,-1.6097549061795648,21.770000457763672,1.432431039193348,22.020000457763672,-0.012253859167222547
995,2001-12-05,24.0,24.020000457763672,23.0,23.10000038146973,946100.0,0.050328210036393095,1.1702125069242804,0.9999999999999921,79.4872129274666,73.35294429362708,-2.2228879077597163,-2.8429905864109415,-4.959086249795142,-2.4436675134818167,6.961080566684608,1.1700000762939418,1.3523226430765298,2.6034999847412124,0.6796522274271908,4.527347742055234,1.6415761060842016,3.565423863398223,-2.3500003814697266,99.19026526804798,27.863677852979805,0.961923878657011,12,-1.5900001525878906,-2.939999580383301,-5.874999761581421,-3.9249997138977015,-3.950000762939453,2,-0.037499984105427875,-1.3799965286321094,22.85000038146973,1.4848624966765376,21.84000015258789,-1.6097549061795648,21.770000457763672,-0.037499984105427875
996,2001-12-06,24.489999771118164,24.59000015258789,23.54999923706055,24.0,383000.0,0.020416657129923577,2.0144930741183944,0.5444444208969226,78.53312801734157,74.21295197646575,-2.4115292372389128,-3.11297718807284,-5.3025638419110805,-2.9436511935305134,7.9639148562136635,1.0400009155273402,1.2648055816066375,2.8524997711181648,0.6516400220951297,5.0533595201412,1.7520698966066455,3.952929645629684,-2.5900001525878906,96.7105147581056,26.413259049746515,1.100429874511518,12,-1.7950000762939453,-3.1449995040893555,-6.40999960899353,-4.414999485015866,-3.8699989318847656,3,-0.09228257452036104,1.1702125069242804,24.0,-1.3799965286321094,22.85000038146973,1.4848624966765376,21.84000015258789,-0.09228257452036104
997,2001-12-07,24.440000534057614,24.979999542236328,24.29999923706055,24.29999923706055,380100.0,-0.0020416185188991687,-8.71420007901844,0.28571706610716296,76.4595544629496,74.2640138917186,-2.0714373713292638,-2.904746750481621,-5.125846634202173,-2.90722140906664,9.06167150918116,0.6800003051757777,1.2702851555748111,2.6075005531311,0.141010295065513,5.073990811196687,1.3742554240983047,3.8407456821638952,-2.0020008087158168,83.78381319667618,16.04458820273912,1.233245129032794,12,-1.3250007629394496,-2.9000005722045863,-6.36000037193298,-4.365000247955315,-4.079999923706055,4,-0.06423893864635521,2.0144930741183944,24.489999771118164,1.1702125069242804,24.0,-1.3799965286321094,22.85000038146973,-0.06423893864635521
998,2001-12-10,23.78000068664551,23.95000076293945,23.0,23.25,384600.0,-0.027004903150160686,1.183907693184643,3.785684118745194,66.60842355458163,72.83520491744449,-1.2164155143601647,-2.097087344755689,-4.350310644208573,-2.266363331437507,9.664377295646451,1.4400005340576136,1.31464416383945,1.7855007171630888,-0.7482422040486334,4.319243638374811,0.5186292565572295,3.052372177768948,-0.8336009979248082,61.03899723000965,-2.9573884847322844,1.2668714606058609,12,-0.5400009155273473,-2.0900011062622106,-5.650000333786014,-3.705000400543213,-3.360000610351566,0,-0.04878047997969792,-8.71420007901844,24.440000534057614,2.0144930741183944,24.489999771118164,1.1702125069242804,24.0,-0.04878047997969792
999,2001-12-11,24.479999542236328,24.5,23.70000076293945,23.78000068664551,173000.0,0.029436452286728754,1.1621607689194962,1.3207508466097666,80.67982909587468,73.47921478103922,-1.6546000067696554,-2.6103733286918143,-4.916520110694989,-2.978913412141331,10.736861268479911,0.7999992370605504,1.378411834666288,2.2819995880126953,-0.36705685849723935,4.93105603452263,0.9574713647577298,3.606527811267661,-1.4799995422363281,74.74746890924679,7.381617521506982,1.324528223254967,12,-1.2150001525878906,-2.7899999618530273,-5.987499237060547,-4.40499925613403,-4.409999847412109,1,-0.06658493428295598,1.183907693184643,23.78000068664551,-8.71420007901844,24.440000534057614,2.0144930741183944,24.489999771118164,-0.06658493428295598
1000,2001-12-12,23.649999618530273,24.479999542236328,23.35000038146973,24.479999542236328,325700.0,-0.03390522627559789,1.7228897943050616,-1.185716115214951,71.36077081101934,73.59377945382397,-0.5991556251505443,-1.6150898853997617,-3.9554260579583094,-2.1755198454840006,11.262384861122571,1.129999160766598,1.3512301697524691,1.2944996833801277,-1.303560304199518,3.8925596709597734,-0.004530310409695204,2.5935296771699505,1.3299999237060547,32.82827115182692,-38.58533507693222,1.2990299937898229,12,-0.38500022888183594,-1.9600000381469727,-5.157499313354492,-3.574999332427975,-3.680000305175785,2,-0.0528541234740908,1.1621607689194962,24.479999542236328,1.183907693184643,23.78000068664551,-8.71420007901844,24.440000534057614,-0.0528541234740908
1001,2001-12-13,22.85000038146973,23.649999618530273,22.85000038146973,23.649999618530273,218100.0,-0.0338266067638211,-1.0000000000000089,0.9638545910804973,62.00874271729434,73.1714418959664,0.36985473319831996,-0.6682046434087674,-3.0857303664056737,-1.4057716643205076,12.054801478583085,0.7999992370605433,1.2982773751890413,0.37950038909912465,-2.08209076203784,2.8410915402360892,-0.8512951864693576,1.610295964667607,2.0973991775512673,0.0,-72.18321100376383,1.230795575568482,12,0.46499919891357067,-1.1600008010864293,-4.357500076293949,-2.7750000953674316,-2.360000610351566,3,-0.12253834125446461,1.7228897943050616,23.649999618530273,1.1621607689194962,24.479999542236328,1.183907693184643,23.78000068664551,-0.12253834125446461
1002,2001-12-14,22.88999938964844,23.399999618530273,22.76000022888184,23.10000038146973,245200.0,0.0017505036109823902,-1.7234056368321582,0.26250149011754165,59.15493924685631,72.11438630590877,0.5648333237967762,-0.6144820486046605,-3.0431702401194975,-1.4760962508092774,12.726634533276851,0.639999389648434,1.304489976595086,0.33999938964844034,-2.0644613740512447,2.7444601533481254,-0.8622309922014004,1.542229771498281,1.9735042022705045,7.471217118785099,-61.18071563393328,1.2022303818498425,12,0.5500001907348597,-0.899999618530277,-4.102499485015873,-2.8149991035461426,-1.7699985504150426,4,-0.09916988252265335,-1.0000000000000089,22.85000038146973,1.7228897943050616,23.649999618530273,1.1621607689194962,24.479999542236328,-0.09916988252265335
1003,2001-12-17,22.79999923706055,23.20000076293945,22.79999923706055,22.95000076293945,371700.0,-0.0039318547395239545,-4.333299425258283,0.7142896068155264,58.51392631251374,70.3118363495442,0.8999716919849874,-0.45569803305016876,-2.85157896700753,-1.4099079900398088,13.310491391907178,0.40000152587889914,1.3420279218691533,0.19149923324585316,-2.1753531289133257,2.558351595405032,-0.9919269478337363,1.3749254143254426,1.93729415307617,2.2987938758754396,-62.50547885808127,1.1834261810795892,12,1.0700006484985316,-0.8099994659423864,-3.629998683929447,-3.0349993705749547,-1.8699989318847692,0,-0.10701748720863391,-1.7234056368321582,22.88999938964844,-1.0000000000000089,22.85000038146973,1.7228897943050616,23.649999618530273,-0.10701748720863391
1004,2001-12-18,22.75,23.18000030517578,22.60000038146973,22.79999923706055,314400.0,-0.00219294906726486,-2.314299727520483,0.33332485631457076,57.34375898726872,67.8514525784111,1.0440915032469995,-0.3554001731095937,-2.6997645009642355,-1.3960688173507378,13.624506408677185,0.5799999237060511,1.4231538578893783,0.09799995422363139,-2.244329821327696,2.440329729774959,-1.0731649335520324,1.2691648419992951,1.868655800461429,7.978706675012838,-52.49972452912651,1.171164887775663,12,1.0399999618530273,-0.7600002288818359,-3.5799994468688965,-3.0499997138977015,-2.0900001525878906,1,-0.1024175790640024,-4.333299425258283,22.79999923706055,-1.7234056368321582,22.88999938964844,-1.0000000000000089,22.85000038146973,-0.1024175790640024
1005,2001-12-19,22.739999771118164,22.90999984741211,22.38999938964844,22.85000038146973,397900.0,-0.00043957050030052347,3.521752110526896,2.200045777065605,55.8064507197632,65.32626621201351,0.957227441447067,-0.2237704498324966,-2.5875779701189643,-1.4148300085794503,14.369121090501396,0.5200004577636683,1.4991477017960122,0.003499698638915305,-2.214106832978416,2.2211062302562468,-1.1053035671697486,1.1123029644475793,1.71716359582393,27.77780300725226,-27.303361690358834,1.1088032658086657,12,0.9449996948242188,-0.75,-3.5699992179870605,-3.0399994850158656,-2.719999313354492,2,-0.11741425255795668,-2.314299727520483,22.75,-4.333299425258283,22.79999923706055,-1.7234056368321582,22.88999938964844,-0.11741425255795668
1006,2001-12-20,22.899999618530273,23.0,22.25,22.649999618530273,218000.0,0.007036053167217782,2.3333276819395583,-2.2727146622276972,59.24713671143478,63.413775350734085,0.6123639914068875,-0.24263063262943518,-2.6862361338295067,-1.599280439515418,15.05317273315416,0.75,1.4537529906450075,0.0659996032714858,-1.9861867279025631,2.1181859344455347,-0.9600935623155387,1.0920927688585103,1.3504473506824546,56.5217247081341,1.164656398559913,1.026093165587025,12,0.47500038146972656,-0.19999980926513672,-3.72999906539917,-3.249999523162842,-1.5100002288818324,3,-0.12794761371108843,3.521752110526896,22.739999771118164,-2.314299727520483,22.75,-4.333299425258283,22.79999923706055,-0.12794761371108843
1007,2001-12-21,22.70000076293945,22.95000076293945,22.399999618530273,22.399999618530273,510800.0,-0.008733574625433116,-2.66666030886212,1.2000045776367045,56.891037103468236,62.334065745054815,0.6029994052100243,0.07958679748800179,-2.4343367329419685,-1.4310512061625538,15.77419137657284,0.5500011444091761,1.2436737426273083,-0.2089992523193409,-2.1141158393231265,1.6961173346844447,-1.1615575458212355,0.7435590411825537,1.3103925699677497,47.368463320711186,-9.149155860064845,0.9525582935018931,12,0.6749992370605504,0.11499881744385121,-3.1250004768371547,-3.07000112533569,-1.4500007629394496,4,-0.09735686861426829,2.3333276819395583,22.899999618530273,3.521752110526896,22.739999771118164,-2.314299727520483,22.75,-0.09735686861426829
1008,2001-12-24,22.6200008392334,22.940000534057614,22.399999618530273,22.70000076293945,177600.0,-0.003524225595474939,-1.0769171517545557,-0.2666653951057534,47.83427671171268,58.68455992459237,0.5600437293033842,0.24292458181832188,-2.2678012274910273,-1.3860037285000502,16.502783193276493,0.5400009155273402,0.9949538780815388,-0.33399925231933736,-2.161812237406373,1.4938137327676984,-1.2479057448628552,0.5799072402241805,1.179145293724936,39.785023421413165,-12.598827498484802,0.9139064925435177,12,0.7449989318847656,0.19499874114990234,-2.970000743865967,-2.9900012016296387,-0.970001220703125,0,-0.0663129948871759,-2.66666030886212,22.70000076293945,2.3333276819395583,22.899999618530273,3.521752110526896,22.739999771118164,-0.0663129948871759
1009,2001-12-26,22.8700008392334,23.0,22.46999931335449,22.79999923706055,478600.0,0.01105216581452928,2.212126116232718,-0.875020861645561,37.1882010650891,54.88760773060012,0.06442317496324534,0.08966973377217613,-2.4368925725811756,-1.6597979601253385,17.168204102663076,0.5300006866455114,0.7609013454439051,-0.1424992561340339,-1.8736608992573593,1.5886623869892915,-1.0080800776956949,0.723081565427627,0.7432477577699359,82.66677856445312,34.70808989404938,0.8655808215616626,12,0.07999897003173828,-0.055001258850097656,-3.150001049041748,-3.2400012016296387,-1.720001220703125,2,-0.08482730489146084,-1.0769171517545557,22.6200008392334,-2.66666030886212,22.70000076293945,2.3333276819395583,22.899999618530273,-0.08482730489146084
1010,2001-12-27,23.46999931335449,23.979999542236328,22.95000076293945,22.95000076293945,775000.0,0.02623517499360095,-2.9615448099798765,7.428380698073999,38.716791193099034,52.29961311680064,-0.6300499672073876,-0.4001027090117013,-2.960237352049365,-2.2814609632918668,18.075062862563477,1.1099987030029297,0.6336497878026108,0.3744992256164501,-1.2709660460011172,2.0199644972340174,-0.44823341019233354,1.1972318614252337,-1.2199993133544886,70.52021018325966,27.541563213252246,0.8227326358087843,12,-0.3549995422363246,-0.6549997329711879,-3.6249995231628382,-3.839999675750729,-2.689998626708981,3,-0.11972729220931344,2.212126116232718,22.8700008392334,-1.0769171517545557,22.6200008392334,-2.66666030886212,22.70000076293945,-0.11972729220931344
1011,2001-12-28,23.3799991607666,23.8799991607666,23.20000076293945,23.649999618530273,176800.0,-0.0038346891870881805,-1.1587344838025906,-0.5192330969926163,38.37716197845864,49.99097119808979,-0.5106651729893485,-0.21396063805729426,-2.759521475344993,-2.2186587917135654,19.010562310658592,0.679998397827152,0.3424729361579075,0.21649913787841868,-1.3524529935132747,1.785451269270112,-0.5679769278174298,1.0009752035742672,-1.0953991699218761,62.025290478346164,23.208205900435978,0.7844760656958476,12,-0.2649993896484375,-0.5649995803833008,-3.3799991607666016,-3.749999523162842,-2.369998931884762,4,-0.14371252453427208,-2.9615448099798765,23.46999931335449,2.212126116232718,22.8700008392334,-1.0769171517545557,22.6200008392334,-0.14371252453427208
1012,2001-12-31,22.70000076293945,23.25,22.5,23.25,236800.0,-0.029084620283829632,1.727276510448817,2.0370307577106335,38.209587982850394,47.73493360590496,0.15594713833981544,0.5684269629503156,-1.9641101508904022,-1.5672145600383978,19.155206055745662,0.8799991607666016,0.1247415351652208,-0.5099992752075231,-1.955310879048131,0.9353123286330849,-1.232655077127827,0.2126565267127809,-0.38149278106689266,18.98741511996356,-16.315720077045878,0.7226558019203048,12,0.4149990081787145,0.18999862670898793,-2.7000007629394496,-3.2100005149841273,-1.850000381469723,0,-0.057709309659132124,-1.1587344838025906,23.3799991607666,-2.9615448099798765,23.46999931335449,2.212126116232718,22.8700008392334,-0.057709309659132124
1013,2002-01-02,23.020000457763672,23.040000915527344,22.25,22.6200008392334,416400.0,0.014096902381900422,2.590908893869182,-0.7272730425373968,32.619030102551946,44.987741507603104,-0.14478971895128723,0.35981027139239075,-2.1600198374264252,-1.9204247041906797,19.201423434397967,0.7900009155273438,0.030833414613759658,-0.24899959564208984,-1.5477420538876032,1.0497428626034235,-0.8983708247648465,0.40037163348066684,0.9599990844726562,44.50870875770933,13.608635007373074,0.6493712291227571,1,0.09499931335449219,-0.13000106811523438,-3.020000457763672,-3.825000286102295,-1.9400005340576207,2,-0.0768896795206937,1.727276510448817,22.70000076293945,-1.1587344838025906,23.3799991607666,-2.9615448099798765,23.46999931335449,-0.0768896795206937
1014,2002-01-03,22.56999969482422,23.190000534057614,22.25,23.020000457763672,343700.0,-0.019548251693786822,1.3797454296116862,-1.125002980235081,35.86385304005388,42.77189732096874,0.30954480399602247,0.8303299814599256,-1.5818297133057797,-1.4955709409579079,18.383547624694877,0.9400005340576136,-0.05092191993647788,-0.6850003242492662,-2.008559928858162,0.6385592803596296,-1.346780126553714,-0.023220521944818273,1.375399856567384,18.49709708076356,-11.656793916686876,0.6617798023044472,1,0.5450000762939453,0.5450000762939453,-2.5699996948242188,-3.51999998092651,-0.7199993133544922,3,-0.040762077480440584,2.590908893869182,23.020000457763672,1.727276510448817,22.70000076293945,-1.1587344838025906,23.3799991607666,-0.040762077480440584
1015,2002-01-04,23.10000038146973,23.399999618530273,22.75,22.75,262000.0,0.023482529632778526,-2.714279486215334,-0.7777773068283044,53.52113130097463,42.135674497584276,-0.18329493737439506,0.24184602552159262,-1.9909583581003183,-2.049808067727458,16.92058693365497,0.8299999237060547,-0.11161200666045801,-0.10999965667724254,-1.387299240580166,1.167299927225681,-0.7486494486287043,0.5286501352742192,0.8114911788940411,52.14728951577915,17.428172826455267,0.6386497919514621,1,0.014999389648433947,0.13999938964843395,-2.6950001716613805,-4.4500002861022985,-0.9300003051757848,4,-0.08441561604924042,1.3797454296116862,22.56999969482422,2.590908893869182,23.020000457763672,1.727276510448817,22.70000076293945,-0.08441561604924042
1016,2002-01-07,22.229999542236328,23.1299991607666,22.13999938964844,23.10000038146973,175400.0,-0.037662373370837554,1.1290354336764439,-2.4857139743107517,42.465750441999994,40.53286486853226,0.6500292387702196,0.984318609141809,-1.0170518697510076,-1.2063149673983524,14.763972265957301,0.9899997711181605,-0.182063508049648,-0.8670004844665513,-2.064912631520741,0.3309116625876385,-1.4659565579936462,-0.2680444109394564,1.6482621869201672,7.14286795548889,-29.741399754778413,0.598956073527095,1,0.8299999237060547,1.0349998474121094,-1.7274994850158691,-3.539999485015869,0.5699996948242223,0,-0.06522712035310063,-2.714279486215334,23.10000038146973,1.3797454296116862,22.56999969482422,2.590908893869182,23.020000457763672,-0.06522712035310063
1017,2002-01-08,22.8700008392334,22.979999542236328,21.920000076293945,22.450000762939453,224400.0,0.02878998246406117,2.312511362180108,-0.4827582426978195,50.70995562801502,40.8523847481214,0.04098882791696212,0.2325911765339086,-1.557430591669501,-1.8679344929589945,12.3446527086065,1.0599994659423828,-0.2248784644941928,-0.14849920272827077,-1.168391095714906,0.8713926902583644,-0.6584451492215884,0.3614467437650468,0.9387303963427733,64.18926059287631,21.982941661324112,0.5099459464933169,1,0.07999897003173828,0.39499855041503906,-2.3575005531311035,-4.1700005531311035,-0.01000022888183949,1,-0.08132927599900808,1.1290354336764439,22.229999542236328,-2.714279486215334,23.10000038146973,1.3797454296116862,22.56999969482422,-0.08132927599900808
1018,2002-01-09,22.6200008392334,23.29999923706055,22.54999923706055,22.75,239800.0,-0.010931350713862975,-4.55550689111975,-0.30952175512372787,48.73295144216773,42.13513479001902,0.3251855639880503,0.4123736556922246,-1.2276794151120427,-1.6460160947423184,11.321674439713794,0.75,-0.3136291581298387,-0.3404992103576667,-1.30867610795827,0.6276776872429366,-0.8245876591579702,0.1435892384426367,1.0754065267858408,47.297363476324385,0.7300257614978847,0.4840884488003017,1,0.3299989700317383,0.6949987411499023,-1.8475003242492676,-3.6600003242492676,-0.3900012969970703,2,-0.0782493542039876,2.312511362180108,22.8700008392334,1.1290354336764439,22.229999542236328,-2.714279486215334,23.10000038146973,-0.0782493542039876
1019,2002-01-10,22.85000038146973,22.979999542236328,22.32999992370605,22.6200008392334,187500.0,0.010167972312247198,1.653071233943183,-1.7692386695424074,51.02804338060711,43.50305169974215,0.10286830261296487,0.056915512544133406,-1.3523338465109909,-1.90384323786596,9.8848108604078,0.649999618530277,-0.3678106037817308,-0.02899971008300284,-0.681602193146265,0.6236027729802593,-0.35530095161463393,0.29730153144862825,0.7388825471659928,62.837877893565,13.319852255464333,0.32630124153163176,1,0.04999923706054332,0.5899991989135707,-1.852499961853031,-3.8899998664855993,-0.8400001525878906,3,-0.07746172552360509,-4.55550689111975,22.6200008392334,2.312511362180108,22.8700008392334,1.1290354336764439,22.229999542236328,-0.07746172552360509
1020,2002-01-11,22.399999618530273,23.10000038146973,22.38999938964844,22.85000038146973,151500.0,-0.019693687327217102,-2.0212729692877542,-1.9565289502927223,45.56737540683346,44.30196430289491,0.4303878573997757,0.43054195362433845,-0.8010121927051763,-1.4853676953068167,8.70269618384747,0.7100009918212891,-0.3593571113505334,-0.4165004730224595,-0.9932159801621019,0.16021503411718285,-0.7048582265922789,-0.1281427194526401,1.0887503389649424,34.78259667706486,-13.277399236512565,0.288357753569821,1,0.26000022888183594,1.0500001907348633,-1.1674995422363281,-3.2049994468688965,-0.4200000762939453,4,-0.02455353778691871,1.653071233943183,22.85000038146973,-4.55550689111975,22.6200008392334,2.312511362180108,22.8700008392334,-0.02455353778691871
1021,2002-01-14,20.049999237060547,21.309999465942386,19.299999237060547,21.299999237060547,1520300.0,-0.10491073310223198,2.165353550220309,2.7777730682829436,32.9910063258349,43.72212189655985,2.523752261340558,2.6983642986594347,1.6389532030727807,0.8224753950116153,8.930799696766996,3.1000003814697266,-0.3736762532180542,-2.626500797271728,-3.990724738980937,-1.2622768555625186,-3.3086127681263306,-1.944388826417125,3.344625727562594,18.749999999999982,-28.183090968554357,0.6821119708546037,1,1.3000001907348633,2.0900001525878906,1.6850008964538574,-0.3899989128112793,1.4500007629394531,0,0.1057357067283462,-2.0212729692877542,22.399999618530273,1.653071233943183,22.85000038146973,-4.55550689111975,22.6200008392334,0.1057357067283462
1022,2002-01-15,20.6200008392334,20.729999542236328,19.5,20.049999237060547,887100.0,0.02842900867144449,2.1139268011791774,-0.45600128173828125,37.92270909763551,44.31141956268024,1.8189572266090863,2.0549382092140682,1.1528878782423249,0.20889190658672874,9.265144680337611,1.2299995422363281,-0.43611561522720876,-1.9429992675781236,-3.5823971267843717,-0.30360140837187544,-2.7626981971812477,-1.1233003379749995,2.4799995422363317,33.00004005432126,-14.224322579108687,0.8196989296031241,1,0.7299985885620117,1.519998550415039,1.3999991416931152,-0.6750006675720215,0.9699993133544922,1,0.10572251741519323,2.165353550220309,20.049999237060547,-2.0212729692877542,22.399999618530273,1.653071233943183,22.85000038146973,0.10572251741519323
1023,2002-01-16,20.36000061035156,20.75,20.09000015258789,20.6200008392334,447200.0,-0.012609127948585708,1.5384680279794152,-0.45613947029397134,34.861282423477746,44.20002282750512,1.8572676866872513,2.23748418521431,1.4842505201076044,0.42000282203919426,9.608567097920076,0.6599998474121094,-0.5091474258166961,-2.0809995651245146,-3.987530109134525,-0.17446902111450413,-3.0342648371295198,-1.1277342931195093,2.4359996795654375,27.89476458054644,-14.233082538551724,0.9532652720050059,1,0.9899988174438512,1.5399990081787145,1.9674992561340368,-0.22000074386596324,1.9200000762939489,2,0.12278978020899145,2.1139268011791774,20.6200008392334,2.165353550220309,20.049999237060547,-2.0212729692877542,22.399999618530273,0.12278978020899145
1024,2002-01-17,20.420000076293945,20.739999771118164,20.21999931335449,20.5,193700.0,0.002946928494288903,-1.1666620307638338,0.307691743388471,30.322595252943927,41.622407711057264,1.6318218306949284,2.1017338351963772,1.503907165287238,0.29899124112717246,10.194059239915255,0.5200004577636754,-0.5399241665726997,-1.9045001029968276,-4.006283527390693,0.19728332139703753,-2.95539181519376,-0.853608390799895,2.0963201293945346,29.473697419307854,-8.688335655856434,1.050891712196932,1,0.8799991607666016,1.4799995422363281,2.044999599456787,-0.2800002098083496,3.789999008178711,3,0.08863856313319274,1.5384680279794152,20.36000061035156,2.1139268011791774,20.6200008392334,2.165353550220309,20.049999237060547,0.08863856313319274
1025,2002-01-18,20.06999969482422,20.40999984741211,20.020000457763672,20.399999618530273,283100.0,-0.017140077383057895,1.2285655119045673,4.125002980235081,29.33834085517286,40.16380664585425,1.683896538834393,2.36257901516365,1.9395208261861896,0.5907536984440327,11.095608151523336,0.39999961853027344,-0.5904717451537635,-2.1210004806518548,-4.439656258549707,0.19765529724599773,-3.280328369600781,-0.9616725917029285,2.189014833374028,38.308476123508804,3.0342423699965053,1.1593278889489256,1,1.2299995422363281,1.8199996948242188,2.4074997901916504,0.7950000762939453,4.489999771118168,4,0.09666171218517361,-1.1666620307638338,20.420000076293945,1.5384680279794152,20.36000061035156,2.1139268011791774,20.6200008392334,0.09666171218517361
1026,2002-01-22,19.96999931335449,20.059999465942386,19.700000762939453,19.950000762939453,771800.0,-0.004982580119097801,2.6000076294380947,-0.060601681935081565,31.62853812242608,38.04364914523325,1.5976080768805687,2.3524263720183853,2.091243068538109,0.6337384817300844,12.281554920990542,0.3699989318847656,-0.6455191307282107,-2.0745008468627972,-4.568185563256254,0.41918386953065934,-3.3213432050595273,-0.8276584886660672,2.052293991552741,37.59994506835909,0.25456918009499674,1.2468423581967287,1,1.3299999237060582,1.6700000762939489,2.5075001716613805,0.8950004577636754,4.3600006103515625,1,0.10065099138674971,1.2285655119045673,20.06999969482422,-1.1666620307638338,20.420000076293945,1.5384680279794152,20.36000061035156,0.10065099138674971
1027,2002-01-23,20.489999771118164,20.56999969482422,19.899999618530273,20.149999618530273,210300.0,0.02603908240577346,1.6800003051757812,17.001239866478937,33.42071798738158,36.342289872479235,0.7872932982713898,1.7479893308177736,1.6020262967244001,0.059486719746765004,13.277693165464008,0.6700000762939453,-0.8256786514829173,-1.444000339508058,-4.010188856930892,1.1221881779147758,-2.7270945982194768,-0.16090608079663937,1.3145100083613315,75.2380554475733,37.19605487434214,1.2830942587114171,1,0.7100000381469727,1.1499996185302734,2.0124998092651367,0.375,4.7100009918212855,2,0.04929234944675254,2.6000076294380947,19.96999931335449,1.2285655119045673,20.06999969482422,-1.1666620307638338,20.420000076293945,0.04929234944675254
1028,2002-01-24,21.1200008392334,21.170000076293945,20.38999938964844,20.450000762939453,320700.0,0.030746758182167433,1.0259796235332492,1.970587575312188,40.71704520949437,35.196623409022266,-0.08700880166425051,1.0538832888903542,1.0107642749317876,-0.6210143269541639,14.055001824322009,0.7800006866455043,-0.8832665894313649,-0.7389992713928208,-3.3084466611801915,1.8304481183945498,-2.023722966286506,0.5457244235008645,0.4841480968525822,96.5986897676537,53.76760203681472,1.2847236948936858,1,0.07999897003173828,0.5199985504150391,1.594998836517334,-0.2550010681152344,5.979999542236332,3,0.022253754482878696,1.6800003051757812,20.489999771118164,2.6000076294380947,19.96999931335449,1.2285655119045673,20.06999969482422,0.022253754482878696
1029,2002-01-25,20.93000030517578,21.11000061035156,20.600000381469727,21.0,187100.0,-0.008996237050552747,2.51723185393708,-0.10447714455708239,35.47524725930599,34.07527583707478,-0.22127069982636627,1.1500557723521752,1.2422857118987203,-0.48105558514170355,14.805898196040246,0.5200004577636719,-1.0519251657932855,-0.8319997787475586,-3.3871812033035127,1.7231816458083955,-2.1095904910255356,0.44559093353041845,0.4898166549881644,83.67347733173479,40.28498947535161,1.2775907122779777,1,-0.6250009536743164,0.7099990844726562,1.9999995231628418,0.05999946594238281,5.680000305175778,4,0.06450073396013689,1.0259796235332492,21.1200008392334,1.6800003051757812,20.489999771118164,2.6000076294380947,19.96999931335449,0.06450073396013689
1030,2002-01-28,20.65999984741211,21.030000686645508,20.450000762939453,20.989999771118164,204400.0,-0.012900165018005394,1.8292558115733697,4.714305177111717,38.57352113989934,34.695555260859706,-0.25037513333722217,1.2635258237189717,1.5486242969172537,-0.2598218762035458,14.630803668779569,0.5799999237060547,-1.2142773808193255,-0.9615002632141127,-3.4287536194142447,1.5057530929860192,-2.1951269413141787,0.27212641488595324,0.5902316949035651,65.30609067306082,16.616776581894975,1.2336266781000658,1,-0.3249998092651367,0.9799995422363281,2.2300000190734863,0.3299999237060547,6.210000991821289,0,0.17182958679959648,2.51723185393708,20.93000030517578,1.0259796235332492,21.1200008392334,1.6800003051757812,20.489999771118164,0.17182958679959648
1031,2002-01-29,20.020000457763672,20.899999618530273,19.899999618530273,20.670000076293945,364100.0,-0.030977705439267145,-1.2471877364090893,1.9696962691096147,29.257653196500428,33.7327712718447,0.4301570325632582,1.7274639037138186,2.2166623070030695,0.32623608932860293,14.61139575439036,1.0,-1.4458348097516165,-1.433499717712401,-3.8537156063884197,0.9867161709636179,-2.6436076620504103,-0.22339177337439153,1.090000152587887,9.44888157321663,-35.739803713053384,1.2101079443380094,1,0.41499996185302734,1.6199989318847656,2.8174991607666016,0.9699993133544922,9.100000381469727,1,0.2267731720464632,1.8292558115733697,20.65999984741211,2.51723185393708,20.93000030517578,1.0259796235332492,21.1200008392334,0.2267731720464632
1032,2002-01-30,21.38999938964844,21.600000381469727,20.200000762939453,20.200000762939453,544500.0,0.06843151351445087,-1.3529432507028347,-1.8307681924486612,42.30287298138037,34.55961466716721,-0.9153947523572548,0.2680331038603647,0.8670211576297184,-1.0775117069132243,15.196905660621098,1.5799999237060547,-1.5939786353127872,0.001999282836916194,-2.3460044362223798,2.350003001896212,-1.1720025766927336,1.176001142366566,-2.090000152587894,87.64700602497525,40.960126424733836,1.1740018595296484,1,-0.7399988174438512,0.24999999999999645,1.6475005149841273,-0.399999618530277,8.930000305175778,2,0.13744743421920824,-1.2471877364090893,20.020000457763672,1.8292558115733697,20.65999984741211,2.51723185393708,20.93000030517578,0.13744743421920824
1033,2002-01-31,21.25,22.049999237060547,21.149999618530273,22.049999237060547,285200.0,-0.00654508619183003,1.2500011920940324,-0.6722690422534289,39.873419708021274,35.62081738439804,-0.7105995954199322,0.28314654897123503,1.015532746522041,-0.9789644249192584,15.932444974773178,0.8999996185302734,-1.4392811223966717,-0.049500083923341265,-2.2683808240761643,2.1693806562294817,-1.158940453999751,1.0599402861530685,-1.90400074005127,62.790726558015784,17.39721239410879,1.109440370076411,1,-0.375,0.3899993896484375,1.8449997901916504,-0.26000022888183594,8.70000076293945,3,0.18588238884420938,-1.3529432507028347,21.38999938964844,-1.2471877364090893,20.020000457763672,1.8292558115733697,20.65999984741211,0.18588238884420938
1034,2002-02-01,21.649999618530273,21.950000762939453,21.26000022888184,21.549999237060547,258000.0,0.018823511460248188,-1.0294181170497843,-0.1250005960470162,45.22293132915192,37.38577188150682,-1.025631467567429,-0.19954172952764182,0.6208093805845181,-1.4177126575657155,16.539966977259287,0.7000007629394531,-1.3494899170370331,0.39649953842162944,-1.748392136712905,2.541391213556164,-0.6759462991456395,1.4689453759888984,-2.195840359497069,81.3953632790079,33.227885463578886,1.0724458375672679,2,-0.7749996185302734,-0.010000228881835938,1.440000057220459,-0.6599998474121094,8.34000015258789,4,0.2517321412918083,1.2500011920940324,21.25,-1.3529432507028347,21.38999938964844,-1.2471877364090893,20.020000457763672,0.2517321412918083
1035,2002-02-04,21.149999618530273,21.959999084472656,20.84000015258789,21.899999618530273,196500.0,-0.023094688628633953,1.574713349264464,-7.499971389879647,59.16666693157609,40.44556397141237,-0.39819737637870034,0.1548161620690962,1.1471418464440184,-0.9584847601938407,17.090258671620585,1.1199989318847656,-1.2136234318878962,-0.006000423431395063,-1.9668641026159221,1.954863255753132,-0.9864322630236586,0.9744314161608685,-1.5920067603759769,58.139545199291355,5.992733811016642,0.9804318395922629,2,-0.17500019073486328,0.48999977111816406,1.7325000762939453,-0.15999984741210938,8.34000015258789,0,0.2581560799196225,-1.0294181170497843,21.649999618530273,1.2500011920940324,21.25,-1.3529432507028347,21.38999938964844,0.2581560799196225
1036,2002-02-05,20.780000686645508,21.700000762939453,20.75,21.149999618530273,310500.0,-0.017494039648142445,-3.4186050637852414,0.4933319091796875,51.37930921085084,42.44096299624229,0.11039231000031435,0.4328051483245261,1.5429404855948263,-0.6243188037239982,18.410757767665796,0.9500007629394531,-1.0492753904056258,-0.3034994125366204,-2.203441849569714,1.5964430244964731,-1.253470631053169,0.6464718059799281,-1.1223275733349602,31.351373085948293,-22.258290248641433,0.9499712185165468,2,0.19499874114990234,0.8099985122680664,2.1849989891052246,0.20999908447265625,8.619998931884766,1,0.2930702575241826,1.574713349264464,21.149999618530273,-1.0294181170497843,21.649999618530273,1.2500011920940324,21.25,0.2930702575241826
1037,2002-02-06,21.01000022888184,21.149999618530273,20.700000762939453,20.899999618530273,257700.0,0.011068312542652725,1.3076900504714581,-0.29729980514058674,55.632580431788185,44.09824468760827,-0.042564181601356665,0.059357585950191805,1.3338857192001186,-0.8730508448369214,19.563572184827034,0.4499988555908203,-0.8257129902882419,0.019500160217287288,-1.6841984928617997,1.7231988132963743,-0.8323491663222562,0.8713494867568308,-1.256634070621292,22.962949357717548,-32.49912335206058,0.851849326539544,2,-0.035000801086429334,0.33999919891357067,1.954999446868893,-0.020000457763675428,8.469999313354489,2,0.3860066883389641,-3.4186050637852414,20.780000686645508,1.574713349264464,21.149999618530273,-1.0294181170497843,21.649999618530273,0.3860066883389641
1038,2002-02-07,20.850000381469727,21.100000381469727,20.729999542236328,21.100000381469727,299400.0,-0.007615413882393285,1.9600067138671875,-2.2727146622276972,53.6626949183934,46.11907220528465,0.08393505941686996,0.08427525412833603,1.4966392939137911,-0.7151805492645131,20.954323106185736,0.37000083923339844,-0.6201339382345239,-0.051999664306642046,-1.5734339285652048,1.4694345999519207,-0.8127167964359217,0.7087174678226376,-1.0047689000571793,11.904747487897403,-44.909574507952556,0.7607171321292808,2,0.1249990463256836,0.4999990463256836,2.152499198913574,0.1399993896484375,9.690000534057617,3,0.4541966014432728,1.3076900504714581,21.01000022888184,-3.4186050637852414,20.780000686645508,1.574713349264464,21.149999618530273,0.4541966014432728
1039,2002-02-08,21.07999992370605,21.25,20.61000061035156,20.86000061035156,410400.0,0.011031152903034691,1.2857142857142694,-0.8799972534179688,58.782613599234345,48.36452692298854,-0.13695132482369132,-0.3005359372177665,1.2727675813366908,-0.9352958359914432,22.289999761330602,0.639999389648441,-0.44803431231639834,0.2664999008178661,-0.9539792212220206,1.4869790228577529,-0.34373966020207547,0.8767394618378077,-1.146577732067584,34.814803302683764,-23.334907592260898,0.610239561019943,2,-0.10500049591064098,0.269999504089359,1.9224996566772496,-0.09000015258788707,6.020000457763679,4,0.42077802994953584,1.9600067138671875,20.850000381469727,1.3076900504714581,21.01000022888184,-3.4186050637852414,20.780000686645508,0.42077802994953584
1040,2002-02-11,21.850000381469727,21.86000061035156,21.21999931335449,21.299999237060547,211000.0,0.03652753607924608,1.2456122739212916,2.5000130046903584,64.64175704293139,52.296094017036424,-0.8050590291141795,-1.17404767987221,0.5144226388903625,-1.6850859929478652,23.557712256025866,0.7800006866455078,-0.36402979340738284,1.0640003204345696,-0.023505873926133347,2.1515065147952726,0.5202472232542164,1.6077534176149229,-1.8319151080143747,99.19998168945341,36.862498109471275,0.5437530971803519,2,-0.7250003814697266,-0.5000009536743164,1.2649993896484375,-0.8600006103515625,4.159999847412113,0,0.37254001132886505,1.2857142857142694,21.07999992370605,1.9600067138671875,20.850000381469727,1.3076900504714581,21.01000022888184,0.37254001132886505
1041,2002-02-12,22.170000076293945,22.60000038146973,21.709999084472656,21.850000381469727,424300.0,0.0146452947019442,-1.9666596730817032,0.5818164163421291,63.504831236373306,54.65186715648008,-0.8806148998243266,-1.3987957541063416,0.2032671998672484,-1.9700357185889246,22.34502224657347,0.8900012969970739,-0.20650877365318365,1.2779999732971206,0.08444536760972099,2.47155457898452,0.681222670453419,1.8747772761408221,-2.0706382442943863,78.39194197825611,16.95569141757698,0.5967773028436999,2,-0.5649995803833008,-0.8700008392333984,1.0074996948242188,-1.0799999237060547,3.629999160766605,1,0.3301758984949841,1.2456122739212916,21.850000381469727,1.2857142857142694,21.07999992370605,1.9600067138671875,20.850000381469727,0.3301758984949841
1042,2002-02-13,22.79999923706055,23.06999969482422,22.25,22.25,466000.0,0.028416741479412755,-1.9818212083590536,1.7187492549412409,63.504820045206024,57.27757830505617,-1.44112132881693,-1.9574610205508947,-0.402325230137329,-2.560965661576734,21.237704465254442,0.8999996185302734,-0.03894349276828635,1.7989992141723654,0.3411292986722074,3.2568691296725234,1.0700642564222882,2.5279341719224426,-2.5505990920927815,89.02436755087056,30.71255788433527,0.7289349577500785,2,-0.9599990844726598,-1.5000000000000036,0.36250019073485973,-1.7099990844726598,3.5500011444091797,2,0.289473710628098,-1.9666596730817032,22.170000076293945,1.2456122739212916,21.850000381469727,1.2857142857142694,21.07999992370605,0.289473710628098
1043,2002-02-14,22.86000061035156,23.35000038146973,22.709999084472656,22.79999923706055,587200.0,0.0026316392674907707,-4.3333068425653956,0.10909355731415835,65.8456606383138,59.56899267274081,-1.3954763053002956,-1.9189511539345538,-0.4389760821883648,-2.5683785363641825,20.192731860519782,0.6400012969970739,0.27678233719564815,1.734000587463374,0.0906356046316148,3.377365570295133,0.9123180960474926,2.5556830788792553,-2.3849525013952757,82.11679518067236,25.897184018386,0.82168249141588,2,-0.8800001144409144,-1.5350008010864222,0.24749898910522816,-1.7700004577636683,3.9399986267089915,3,0.2895887469437368,-1.9818212083590536,22.79999923706055,-1.9666596730817032,22.170000076293945,1.2456122739212916,21.850000381469727,0.2895887469437368
1044,2002-02-15,22.229999542236328,23.0,22.229999542236328,22.70000076293945,244600.0,-0.02755910110649562,-2.2765891825206155,-7.8331743912526965,62.170546028336396,59.90275701682529,-0.7538226518548896,-1.2083495062943612,0.17497596918842007,-1.8933893190050846,18.869742776180704,0.7700004577636719,0.39053767393050975,1.013499546051026,-0.6651373902180779,2.69213648232013,0.17418107791647586,1.8528180141855763,-1.4674562060287002,47.417827342948286,-7.336292303291671,0.8393184681345519,2,-0.2499990463256836,-0.9049997329711914,0.9025001525878906,-1.1399993896484375,5.270000457763672,4,0.3738192327670662,-4.3333068425653956,22.86000061035156,-1.9818212083590536,22.79999923706055,-1.9666596730817032,22.170000076293945,0.3738192327670662
1045,2002-02-19,22.01000022888184,22.399999618530273,21.899999618530273,22.239999771118164,170500.0,-0.009896505527879018,-1.2222184546263721,0.4893594571781015,66.50083584931623,61.58292664332144,-0.4458937554013467,-0.8807127874544456,0.33896536163737423,-1.6343338958232145,17.190522212801408,0.5,0.5403296264599149,0.6965002059936545,-0.9264700342072167,2.3194704461945257,-0.11498491410678113,1.50798532609409,-0.9887111881480024,18.292738241030705,-40.44927350670379,0.8114851201004347,2,-0.02999973297119496,-0.6850004196167028,1.1599993705749476,-0.47000026702881215,5.4899997711181605,1,0.23125852338287212,-2.2765891825206155,22.229999542236328,-4.3333068425653956,22.86000061035156,-1.9818212083590536,22.79999923706055,0.23125852338287212
1046,2002-02-20,21.979999542236328,22.399999618530273,21.649999618530273,22.100000381469727,257400.0,-0.001363047993345523,1.0833353201567206,0.5217438176902872,56.28998214656084,61.65597127829619,-0.25453994079897413,-0.7298255395234641,0.2956561395810837,-1.5324820485267523,15.092340264094611,0.75,0.6129798119451593,0.5659995079040527,-0.9522318945759096,2.084230910384015,-0.19311619333592844,1.325115209144034,-0.7258393674289003,19.411751506243718,-34.20031784256299,0.7591157012399806,2,9.5367431640625e-07,-0.6549997329711914,1.075000286102295,-0.4399995803833008,5.5,2,0.18334853369316684,-1.2222184546263721,22.01000022888184,-2.2765891825206155,22.229999542236328,-4.3333068425653956,22.86000061035156,0.18334853369316684
1047,2002-02-21,21.5,22.0,21.5,22.0,129900.0,-0.021838014205322054,1.0,4.166637526821902,52.48509006631356,61.52512629473176,0.33779874736061544,-0.1794817701323197,0.6968685164486743,-0.9937104135330408,13.611267170216118,0.5,0.5998788358339091,0.03549995422363139,-1.4191832845151033,1.4901831929623661,-0.6918416651457377,0.7628415735930005,-0.03625580452634125,0.0,-50.28433295813183,0.7273416193693679,2,0.48000049591064453,-0.07499980926513672,0.24499940872192383,0.039999961853027344,5.590000152587891,3,0.19999996451444413,1.0833353201567206,21.979999542236328,-1.2222184546263721,22.01000022888184,-2.2765891825206155,22.229999542236328,0.19999996451444413
1048,2002-02-22,21.59000015258789,21.950000762939453,21.5,21.700000762939453,228400.0,0.0041860536087390265,-2.1034437399700088,0.220001220703125,49.364412344588445,60.478659488659986,0.4065606430941777,-0.24502808374596796,0.5487796104589862,-1.0268522277579208,12.831381454717986,0.4500007629394531,0.6806067854124151,0.10200014114379741,-1.3444122190621428,1.5484125013497376,-0.6212060389591727,0.8252063212467675,1.7600002288818395,6.000010172526041,-38.682211665061494,0.7232061801029708,2,0.6949996948242188,-0.06499958038330078,0.1549992561340332,-0.05000019073486328,5.170000076293949,4,0.22047244998797644,1.0,21.5,1.0833353201567206,21.979999542236328,-1.2222184546263721,22.01000022888184,0.22047244998797644
1049,2002-02-25,22.280000686645508,22.5,21.5,21.649999618530273,310600.0,0.03195926489953771,-1.1505369287185083,-5.727250658898599,61.50713954411648,60.13036865545834,-0.10652065475100159,-0.8734884906423801,-0.2150559826450973,-1.651572754888317,12.178361770252923,1.0,0.739521103518598,0.7245006561279297,-0.7381784104207689,2.1871797226766283,-0.006838877146421396,1.4558401894022808,1.0329996871948275,78.00006866455078,33.57346320015215,0.7313395332743499,2,0.14499950408935547,-0.755000114440918,-0.655001163482666,-0.7400007247924805,3.7699985504150426,0,0.20287246010384097,-2.1034437399700088,21.59000015258789,1.0,21.5,1.0833353201567206,21.979999542236328,0.20287246010384097
1050,2002-02-26,24.209999084472656,24.399999618530273,22.75,22.75,686900.0,0.08662470100299302,-1.2602748673999948,2.317454935180532,76.50694560930951,61.57504803022902,-1.8623993363207205,-2.6602877381826673,-2.1712275364318643,-3.5023298173459736,11.963532460572045,2.1199989318847656,0.8844745269916956,2.4769990921020515,0.6545303982105928,4.29946778599351,1.5657647451563221,3.388233439047781,-2.7099990844726562,93.44825658446432,45.411010418735515,0.9112343469457298,2,-1.2599992752075195,-2.159998893737793,-2.609999656677246,-2.5199995040893555,2.5,1,0.13589430152591042,-1.1505369287185083,22.280000686645508,-2.1034437399700088,21.59000015258789,1.0,21.5,0.13589430152591042
1051,2002-02-27,24.559999465942386,24.940000534057614,24.21999931335449,24.21999931335449,402000.0,0.014456852321576674,-3.235299397502408,0.2328769628720034,76.93474320836293,63.06726171502424,-2.0536934958600668,-2.7960799677058823,-2.518083360343411,-3.797393319625119,11.395901581048856,0.7300014495849574,1.0033694267738689,2.5999995231628468,0.5581432091131653,4.641855837212528,1.579071366138006,3.6209276801876875,-3.0599994659423864,88.9534590371996,36.185297303101684,1.0209281570248403,2,-1.3399991989135778,-2.239998817443851,-2.965000152587894,-2.8699998855590856,2.4099998474121023,2,0.11970686473892411,-1.2602748673999948,24.209999084472656,-1.1505369287185083,22.280000686645508,-2.1034437399700088,21.59000015258789,0.11970686473892411
1052,2002-02-28,24.32999992370605,24.899999618530273,24.11000061035156,24.45000076293945,179600.0,-0.009364802411957585,-1.8214277199328468,-0.3529434864073348,76.12612328803996,64.2095353427716,-1.7699710628366674,-2.460690556403563,-2.2888365262293604,-3.5078077712660267,11.660343056446521,0.7899990081787145,1.0190159177814735,2.222999954223628,-0.05566128044559804,4.501661188892854,1.0836693368890167,3.362330571558239,-2.692399902343748,82.2674268706568,23.32525771552237,1.1393306173346127,2,-1.1099996566772425,-1.9099998474121058,-2.860000610351559,-2.6400003433227504,3.530000686645508,3,0.12946977510924929,-3.235299397502408,24.559999465942386,-1.2602748673999948,24.209999084472656,-1.1505369287185083,22.280000686645508,0.12946977510924929
1053,2002-03-01,25.20000076293945,25.29999923706055,24.04999923706055,24.5,222900.0,0.03575835766385316,1.7777848420499167,-5.833298895334946,78.21917940649065,65.99271682923317,-2.5402729603373047,-3.182776919018192,-3.146594689214801,-4.3034573931370055,12.569799431694994,1.25,1.054015286004745,2.8955007553100565,0.2711014549950157,5.519900055625097,1.583301105152536,4.207700405467577,-3.4303047210693336,97.36846067899599,33.91306443068382,1.3121996501575206,3,-1.8000011444091761,-2.6000013351440394,-3.7800011634826625,-3.510001182556149,2.55999946594239,4,0.07499997350904763,-1.8214277199328468,24.32999992370605,-3.235299397502408,24.559999465942386,-1.2602748673999948,24.209999084472656,0.07499997350904763
1054,2002-03-04,27.10000038146973,27.309999465942386,25.5,25.5,783300.0,0.07539680797647152,-1.2624987930062355,2.2857123394423087,81.13878890832689,67.61915605801214,-4.1089110114211955,-4.905024470393567,-5.010409181005812,-6.11794123108178,13.91948895740938,2.109998703002937,1.098945221825204,4.523000335693364,1.157578076241517,7.888422595145212,2.8402892059674407,6.205711465419288,-5.118486147888188,95.39475638010285,34.95465135099751,1.682711129725923,3,-2.6950006484985387,-3.495000839233402,-5.680000782012943,-5.110000610351566,1.7700004577636683,0,-0.012546130915200071,1.7777848420499167,25.20000076293945,-1.8214277199328468,24.32999992370605,-3.235299397502408,24.559999465942386,-0.012546130915200071
1055,2002-03-05,26.61000061035156,27.059999465942386,26.479999542236328,27.04999923706055,651600.0,-0.01808117211146687,1.5217438176902556,-0.2749990761282301,75.81395544832996,69.78848642487537,-3.2383255897250045,-4.200356324378415,-4.488849677783346,-5.545205206757583,14.927570646314786,0.620000839233402,1.123417889187948,3.760000514984128,0.017302333501884704,7.502698696466371,1.8886514242430081,5.631349605725248,-4.202207558181151,78.52764397409496,19.517344155873083,1.8713490907411208,3,-2.2050008773803675,-3.005001068115231,-5.637501239776608,-4.620000839233395,0.889999389648441,1,-0.021044771155441566,-1.2624987930062355,27.10000038146973,1.7777848420499167,25.20000076293945,-1.8214277199328468,24.32999992370605,-0.021044771155441566
1056,2002-03-06,26.8700008392334,26.96999931335449,26.43000030517578,26.54999923706055,665900.0,0.009770771248336585,1.0769250519937499,-0.7272786384955976,74.72661534207924,72.25976701107156,-3.052763653317932,-4.195838609283236,-4.718776318332935,-5.74231166598139,15.878788473589323,0.5399990081787074,1.239096107144288,3.715500736236571,-0.29915935436511276,7.7301608268382545,1.7081706909357308,5.722830781537411,-4.070031273961231,86.50311055775892,29.99685608986431,2.0073300453008414,3,-2.465001106262207,-3.2650012969970703,-5.882501125335693,-4.880001068115234,1.029998779296875,2,-0.005954661323535171,1.5217438176902556,26.61000061035156,-1.2624987930062355,27.10000038146973,1.7777848420499167,25.20000076293945,-0.005954661323535171
1057,2002-03-07,29.1200008392334,29.79999923706055,28.29999923706055,29.75,1543200.0,0.08373650650262476,3.109602355713794,-1.968737520340005,80.03838859427486,75.66798659437005,-4.59098714198651,-6.120928313797528,-6.905489933849783,-7.919847208438583,17.217832929659505,2.929998397827152,1.4255524824110744,5.560000705718995,0.875023187746848,10.244978223691142,3.2175119467329196,7.90248946470507,-5.959228881907613,88.17394090735388,33.465265207774166,2.342488758986074,3,-3.470001220703125,-4.120000839233398,-8.08250093460083,-7.130001068115234,-1.6700000762939489,3,-0.07383246785426634,1.0769250519937499,26.8700008392334,1.5217438176902556,26.61000061035156,-1.2624987930062355,27.10000038146973,-0.07383246785426634
1058,2002-03-08,30.31999969482422,30.709999084472656,29.0,29.04999923706055,1569200.0,0.04120875072139629,-1.496350974697678,-2.0158764278642756,86.80619529171149,78.47899278854727,-4.942123606214672,-6.930407501222042,-8.024374454031609,-9.022583153936889,18.719603157329352,1.7099990844726562,1.7674027371469272,6.286499595642091,0.8939653960262568,11.679033795257926,3.5902324958341723,8.98276669545001,-6.495305009524955,92.51440579306912,35.35986801622266,2.6962670998079177,3,-3.5900001525878906,-4.659999847412109,-9.174999713897705,-8.180000305175781,-1.7199993133544886,4,-0.08113453526493919,3.109602355713794,29.1200008392334,1.0769250519937499,26.8700008392334,1.5217438176902556,26.61000061035156,-0.08113453526493919
1059,2002-03-11,29.95000076293945,30.70000076293945,29.68000030517578,30.5,697200.0,-0.012203131121664601,1.1473676602272038,-0.4330701093045579,85.63735335969935,79.49348253859058,-3.7657247553201465,-6.178598383831915,-7.583947685047018,-8.561594888143496,20.521936156119118,1.0200004577636683,2.2054634072786534,5.473000621795652,-0.3394223763574047,11.285423619948709,2.5667891227191255,8.379212120872179,-5.299069549739379,82.24302480623463,19.339416050607426,2.9062114990765284,3,-2.570001602172848,-4.29000091552734,-8.69250106811523,-7.810001373291012,-2.2800006866455043,0,-0.07312188575192113,-1.496350974697678,30.31999969482422,3.109602355713794,29.1200008392334,1.0769250519937499,26.8700008392334,-0.07312188575192113
1060,2002-03-12,29.989999771118164,30.10000038146973,29.36000061035156,29.899999618530273,477500.0,0.0013355261155187925,3.774170922291206,-0.16363686805984123,85.91929705537751,80.49176629936998,-3.240367210205637,-5.878916351137434,-7.570944698189187,-8.515835081841495,23.117382068985098,0.7399997711181712,2.712453803591629,5.105999660491943,-1.0610485620248156,11.2730478830087,2.0224755492335653,8.18952377175032,-4.611980413365384,83.17758133863826,14.162306539519946,3.083524111258378,3,-2.6100006103515625,-4.329999923706055,-8.732500076293945,-7.850000381469727,-2.639999389648434,1,-0.03734574659661649,1.1473676602272038,29.95000076293945,-1.496350974697678,30.31999969482422,3.109602355713794,29.1200008392334,-0.03734574659661649
1061,2002-03-13,29.489999771118164,30.36000061035156,29.25,30.29999923706055,604500.0,-0.016672224201932928,1.3870924077450582,-8.999978807273383,85.76545409683074,81.5628030559023,-2.198723005717518,-5.061930150073831,-7.019758542698163,-7.915507283711438,25.423076434704928,1.110000610351559,3.1374340320944114,4.239999675750731,-2.114851183553654,10.594850535055116,1.0625742460985386,7.417425105402923,-3.4721428461589987,49.377618647381,-27.195786962188166,3.177425429652193,3,-2.1100006103515625,-3.8299999237060547,-8.18250036239624,-7.350000381469727,-2.1499996185302734,2,-0.06748049462744066,3.774170922291206,29.989999771118164,1.1473676602272038,29.95000076293945,-1.496350974697678,30.31999969482422,-0.06748049462744066
1062,2002-03-14,29.399999618530273,29.70000076293945,28.76000022888184,29.60000038146973,295100.0,-0.0030518871918078228,3.699984741269193,0.2469146849458322,84.95972282817026,82.31175232497782,-1.4683218179150401,-4.692720466542458,-6.856640961915733,-7.719574649149813,27.148154948338142,0.9400005340576101,3.3153364582956044,3.819999504089356,-2.6829003582600706,10.322899366438783,0.5685495729146446,7.071449435264068,-2.819085634429488,32.820500782013276,-50.503809714118965,3.251449931174713,3,-1.2950000762939453,-3.739999771118164,-8.117500305175781,-7.260000228881836,-2.619998931884762,3,-0.051020408825263264,1.3870924077450582,29.489999771118164,3.774170922291206,29.989999771118164,1.1473676602272038,29.95000076293945,-0.051020408825263264
1063,2002-03-15,29.479999542236328,29.479999542236328,28.899999618530273,29.35000038146973,286900.0,0.0027210858756485656,7.923133353874143,-0.6499933243052216,84.090917711419,82.63976663643248,-0.9804636073190025,-4.481085145614518,-6.871402453260455,-7.690824046614644,28.69018316382209,0.5799999237060547,3.4930990628161886,3.568999481201171,-3.024250422425297,10.162249384827643,0.2723745293879354,6.865624433014407,-2.403595346090917,37.113356450916704,-44.94768718875671,3.296624951813236,3,-0.9099998474121094,-3.8199996948242188,-8.317500114440918,-7.340000152587891,-2.3899993896484375,4,-0.06886020389479575,3.699984741269193,29.399999618530273,1.3870924077450582,29.489999771118164,3.774170922291206,29.989999771118164,-0.06886020389479575
1064,2002-03-18,30.540000915527344,30.82999992370605,29.5,29.5,732000.0,0.035956627874852654,-1.5576899094010128,8.000058688029329,82.66255277687549,83.40072189515976,-1.6776028402320264,-5.1506792397186665,-7.837995921379704,-8.631453893955317,31.1236864021926,1.350000381469723,3.7545031807583484,4.213500785827637,-2.450022280060672,10.877023851715947,0.8817392528834809,7.545262318771794,-3.0275653327826646,85.99038401291482,5.147927549557991,3.3317615329441552,3,-1.9100008010864258,-4.820000648498539,-9.377501487731934,-8.400001525878906,-4.020000457763672,0,-0.06352326378193607,7.923133353874143,29.479999542236328,3.699984741269193,29.399999618530273,1.3870924077450582,29.489999771118164,-0.06352326378193607
1065,2002-03-19,27.10000038146973,28.04999923706055,27.10000038146973,28.0,4785800.0,-0.11263917586553274,-1.1111094627844502,-0.865383486776947,59.937406721986726,81.75747649292725,2.0553563730802082,-1.380579719893742,-4.359720840566599,-5.098856960288547,33.23282596201521,3.4400005340576136,3.8607669183350524,0.5190002441406278,-5.831843703154984,6.869844191436243,-2.65642172950718,3.6944222177884356,3.729999542236321,0.0,-76.5193331777646,3.1754219736478073,3,1.8649997711181605,-1.0750007629394602,-5.93750095367432,-4.960000991821293,-0.9400005340576207,1,0.021033198774933037,-1.5576899094010128,30.540000915527344,7.923133353874143,29.479999542236328,3.699984741269193,29.399999618530273,0.021033198774933037
1066,2002-03-20,26.01000022888184,26.51000022888184,25.6200008392334,26.5,2696600.0,-0.04022140727840007,2.4901921185397597,0.5444444208969187,56.15835916550978,79.10413988973114,3.364331890713469,0.028267521066116075,-3.2152758815762645,-3.9262891366147095,35.351457978925914,1.4799995422363317,3.7401143631241247,-0.772499942779536,-6.753655941703695,5.208656056144623,-3.7630779422416154,2.2180780566825433,4.819999694824212,7.485594206930962,-65.48496678225422,2.990577999462079,3,2.215000152587887,0.15499973297118785,-4.772500514984134,-3.870000839233402,-0.30000114440918324,2,0.05151865208751283,-1.1111094627844502,27.10000038146973,-1.5576899094010128,30.540000915527344,7.923133353874143,29.479999542236328,0.05151865208751283
1067,2002-03-21,25.79999923706055,26.60000038146973,25.60000038146973,26.10000038146973,582800.0,-0.008073855823657494,-1.85714752820837,0.612247519472486,52.31124227766239,75.27136733261456,3.4127521518985695,0.6081091290897582,-2.9727800905751174,-3.640969224294171,37.593201103423226,1.0,3.70442121750904,-1.1975008964538532,-6.666332754738885,4.271330961831179,-3.9319168255963675,1.5369150326886611,4.821600723266595,3.824070231281547,-63.331436834204474,2.734415929142515,3,2.41500091552734,0.3650007247924769,-4.347499370574955,-3.659999847412113,-0.7899990081787109,3,0.059689959731285436,2.4901921185397597,26.01000022888184,-1.1111094627844502,27.10000038146973,-1.5576899094010128,30.540000915527344,0.059689959731285436
1068,2002-03-22,26.35000038146973,26.54999923706055,25.54999923706055,25.95000076293945,1446800.0,0.021317874444706453,1.5000083446780996,-1.3333269755288342,46.775580691663926,70.95339259172175,2.5036723623112493,0.4563994686863637,-3.4751659218119357,-4.121109186006425,39.942635781449134,1.0,3.6926034168854756,-0.8854997634887667,-5.743675699581562,3.9726761726040287,-3.3145877315351626,1.5435882045576292,3.97030360412597,15.15153485552741,-46.431225381580354,2.429087968046397,3,1.8399991989135707,-0.18500041961670277,-4.780000686645511,-4.210000991821293,-0.8500003814697301,4,0.016318796924123413,-1.85714752820837,25.79999923706055,2.4901921185397597,26.01000022888184,-1.1111094627844502,27.10000038146973,0.016318796924123413
1069,2002-03-25,26.79999923706055,27.190000534057614,26.60000038146973,26.85000038146973,1789400.0,0.017077755183156462,-1.622229569065238,-0.12500298023507872,50.81966619589115,67.05343360733438,1.7431687141301886,0.38197403535478713,-3.878753420697862,-4.487382577262686,42.06335758300015,0.8400001525878835,3.3821242402244067,-0.6615008354186962,-4.934305056691436,3.6113033858540433,-2.797902946055064,1.4749012752176718,3.138680368652338,50.0,-9.049416742377282,2.1364021106363698,3,1.3900003433227504,-0.6349992752075231,-5.14749908447266,-4.659999847412113,-0.8099994659423864,0,0.010820929991905093,1.5000083446780996,26.35000038146973,-1.85714752820837,25.79999923706055,2.4901921185397597,26.01000022888184,0.010820929991905093
1070,2002-03-26,27.5,28.040000915527344,26.85000038146973,26.85000038146973,2095700.0,0.02611943219652968,-2.6615422536658087,-12.999694831203438,52.61845022779576,63.3704331774416,0.7295355761943441,-0.06209397356678892,-4.508744766182723,-5.099216433555213,42.71502011355929,1.2400016784667933,2.8586648083651873,-0.12600011825561452,-4.115673204889514,3.8636729683782853,-2.1208366615725645,1.8688364250613354,2.0875851762207027,78.31323086256525,21.797299490445795,1.9948365433169495,3,0.6899995803833008,-1.3350000381469727,-5.847499847412109,-5.3600006103515625,-1.7399997711181605,1,-0.03563634699041196,-1.622229569065238,26.79999923706055,1.5000083446780996,26.35000038146973,-1.85714752820837,25.79999923706055,-0.03563634699041196
1071,2002-03-27,27.5,27.649999618530273,27.35000038146973,27.5,371000.0,0.0,-1.0000000000000238,0.0,41.71778770197076,58.565773718974995,0.4666407059706401,0.17861443479306516,-4.361532779318981,-5.003288560235056,43.02372489544759,0.2999992370605433,2.338177417609593,-0.2730001449584947,-3.9946698248426706,3.4486695349256813,-2.1338349849005844,1.587834694983595,1.7645783010878908,78.31323086256525,24.735978017187726,1.8608348399420882,3,0.6899995803833008,-1.3350000381469727,-5.847499847412109,-5.3600006103515625,-2.3199996948242188,2,-0.04872727827592327,-2.6615422536658087,27.5,-1.622229569065238,26.79999923706055,1.5000083446780996,26.35000038146973,-0.04872727827592327
1072,2002-03-28,27.479999542236328,27.899999618530273,27.270000457763672,27.70000076293945,804700.0,-0.0007272893732244157,1.0322588584191128,-100.0,33.488375600315635,52.94326903996352,0.20746485540911763,0.4708453988165644,-4.209893216167174,-4.893687881228132,43.54354669819689,0.6299991607666016,1.7749772185133956,-0.45050058364868306,-3.8074068560845795,2.9064056887872134,-2.128953719866633,1.227952552569267,1.487412433729375,77.51000016852062,27.66593963240709,1.6784531362179487,3,0.7100000381469727,-1.3149995803833008,-5.8274993896484375,-5.340000152587891,-2.5299987792968786,3,-0.06441049808036603,-1.0000000000000238,27.5,-2.6615422536658087,27.5,-1.622229569065238,26.79999923706055,-0.06441049808036603
1073,2002-04-01,27.09000015258789,27.899999618530273,26.79999923706055,27.899999618530273,467900.0,-0.014192117763648926,1.7160521153923047,3.681795325287894,33.410674599346294,47.470838131349154,0.2489723102934036,1.0642641452459323,-3.68169056806056,-4.421034936307681,43.662615545588004,1.100000381469723,1.2051140015132198,-0.934999942779541,-4.067145742590206,2.197145857031124,-2.5010728426848736,0.6310729571257916,1.6040188042654009,34.02774926322047,-11.233999209752191,1.5660728999053333,4,-0.2900009155273402,-0.9250001907348633,-5.387499809265137,-4.950000762939453,-2.710000991821289,0,-0.0767810967881205,1.0322588584191128,27.479999542236328,-1.0000000000000238,27.5,-2.6615422536658087,27.5,-0.0767810967881205
1074,2002-04-02,26.76000022888184,27.0,26.40999984741211,27.0,360100.0,-0.012181613947851,3.9166726271368284,0.29629620908321963,31.874308559646252,44.352716113311324,-0.015207996463672657,1.4413867306929937,-3.216406820086817,-4.006427539239748,42.54723671246744,0.6800003051757812,0.6085389091085744,-1.247999858856197,-4.4048778107457345,1.9088780930333407,-2.8264388348009675,0.33043911708857365,1.6824971503880342,21.472401970535795,-18.20865713452982,1.5784389759447695,4,0.03499984741210582,-0.5950002670288121,-4.85500001907349,-4.620000839233402,-1.80999946594239,1,-0.0470852099441289,1.7160521153923047,27.09000015258789,1.0322588584191128,27.479999542236328,-1.0000000000000238,27.5,-0.0470852099441289
1075,2002-04-03,26.04999923706055,26.86000061035156,25.770000457763672,26.75,641600.0,-0.026532174355327176,1.3695604400160986,2.916672627136857,31.140357573310013,41.57293815862246,0.5924941128906234,2.2211628934721652,-2.365299733477425,-3.210937281084721,41.18211114460921,1.090000152587887,-0.013590818985523612,-1.930000782012936,-5.148421680542178,1.2884201165163063,-3.5392112312775588,-0.32079033274831303,2.1610982908325767,13.145487775502456,-24.26353217856558,1.609210449264621,4,0.7450008392333949,0.7400007247924769,-4.074998855590824,-4.149999618530277,-1.679998397827152,2,-0.0023032425220583796,3.9166726271368284,26.76000022888184,1.7160521153923047,27.09000015258789,1.0322588584191128,27.479999542236328,-0.0023032425220583796
1076,2002-04-04,26.709999084472656,26.79999923706055,26.059999465942386,26.10000038146973,1161800.0,0.025335887398919565,-1.1449252126415874,-0.8714257687968996,36.11971451590074,39.77387951842672,0.04719425910650443,1.6322476967547672,-2.8703911238025626,-3.7978269355915835,39.81202262396653,0.75,-0.6930100640049517,-1.2620008468627937,-4.492810792469278,1.9688090987436908,-2.8774058196660377,0.35340412594045034,1.2882105801538657,44.13140831335691,5.888253034757916,1.6154049728032422,4,0.08500099182128906,0.7300004959106445,-4.209999084472656,-4.809999465942383,-2.7099990844726562,3,-0.03556716166804663,1.3695604400160986,26.04999923706055,3.9166726271368284,26.76000022888184,1.7160521153923047,27.09000015258789,-0.03556716166804663
1077,2002-04-05,26.96999931335449,27.31999969482422,26.920000076293945,27.10000038146973,380400.0,0.009734190857122904,-2.4782644751463687,-0.21311695824149623,37.284705950557715,38.71933788052603,-0.032841738581673496,1.267923122994052,-2.986031527139108,-3.996354286591643,37.38598536924184,0.6100006103515625,-0.9055578862638107,-0.894500541687016,-4.10750389558725,2.318502812213218,-2.501002218637133,0.712001135263101,0.8323535170667569,56.33799663840847,17.21035372047573,1.6065016769501173,4,-0.06499862670898082,0.47000026702881215,-4.199998855590817,-4.849999427795407,-3.1099987030029297,4,-0.06637000570082963,-1.1449252126415874,26.709999084472656,1.3695604400160986,26.04999923706055,3.9166726271368284,26.76000022888184,-0.06637000570082963
1078,2002-04-08,27.86000061035156,27.95000076293945,26.71999931335449,26.75,547800.0,0.032999678148170286,-1.1025630157575945,-8.53839607969668,36.18557195656119,37.09332740948937,-0.766756875600052,0.19412845115894228,-3.738664643606974,-4.819083306785302,34.713501069103124,1.230001449584961,-0.9644033138090826,0.11850070953368785,-2.879887142491814,3.1168885615591897,-1.380693216479063,1.6176946355464388,-2.3100013732910085,95.87155321151968,60.082827275047194,1.499193926012751,4,-0.9549999237060511,-0.42000102996825817,-5.040000438690182,-5.740000724792477,-2.610000610351559,0,-0.10445081779111232,-2.4782644751463687,26.96999931335449,-1.1449252126415874,26.709999084472656,1.3695604400160986,26.04999923706055,-0.10445081779111232
1079,2002-04-09,27.76000022888184,28.20000076293945,27.520000457763672,27.899999618530273,321000.0,-0.0035893890624166813,-1.193553150514666,-0.12612550690768845,55.18867443560815,37.37890787702408,-0.5769299669740029,0.1282211007429659,-3.493500638246015,-4.649633438022494,31.951761539656776,0.6800003051757777,-0.9349200962090869,0.12800035476685068,-2.685019270785034,2.9410199803187353,-1.2785094580090899,1.5345101675427912,-2.162000961303711,81.89298441154797,39.85971304671207,1.4065098127759417,4,-0.774999618530277,0.40499973297118785,-4.760000705718998,-5.460000991821293,-2.10000038146973,1,-0.12175796254492255,-1.1025630157575945,27.86000061035156,-2.4782644751463687,26.96999931335449,-1.1449252126415874,26.709999084472656,-0.12175796254492255
1080,2002-04-10,28.8700008392334,28.8700008392334,27.790000915527344,27.79999923706055,406600.0,0.039985612435143425,1.0186884234806743,-7.642901907357117,72.41378073280404,40.789573769338894,-1.6451658477970454,-1.1278127673091127,-4.433742107719144,-5.684461942591874,29.584045803249747,1.110000610351559,-0.8239865422422952,1.2940009117126472,-1.3615549409048064,3.949556764330101,-0.033777014596079624,2.621778838021374,-3.1679215118408166,100.0,51.38265626432956,1.3277779263087268,4,-1.5500001907348633,-0.6800012588500977,-4.865001201629639,-5.565001487731934,-3.8000011444091797,2,-0.13578108632982078,-1.193553150514666,27.76000022888184,-1.1025630157575945,27.86000061035156,-2.4782644751463687,26.96999931335449,-0.13578108632982078
1081,2002-04-11,27.5,28.81999969482422,27.5,28.75,410600.0,-0.0474541322967893,-1.11199951171875,-1.1682225498182712,61.27320753609669,43.87677731775901,-0.30750214412039867,0.0900764532885745,-2.8857693414873182,-4.247290668811402,26.902303374916404,1.3700008392333984,-0.8292453093989316,0.02350006103515767,-2.474552479118607,2.5215526011889224,-1.2255262090417247,1.27252633111204,-1.6078453818969685,36.279075956778726,-17.260575917902443,1.2490262700768828,4,-0.17999935150146484,0.6899995803833008,-3.4950003623962402,-4.195000648498535,-2.8199996948242188,3,-0.11381815130060369,1.0186884234806743,28.8700008392334,-1.193553150514666,27.76000022888184,-1.1025630157575945,27.86000061035156,-0.11381815130060369
1082,2002-04-12,27.899999618530273,28.46999931335449,27.54999923706055,27.649999618530273,455300.0,0.014545440673828125,-3.0888822955961843,-0.2,60.48713508100422,46.88527292683211,-0.7170666544605879,-0.45119424693101706,-3.1436455243766517,-4.5890873085501624,24.69319018890118,0.9699993133544886,-0.9043394294203324,0.4984996795654304,-1.8414628394688535,2.8384621985997143,-0.6714815799517133,1.668480939082574,-1.8291742271594202,54.88369617288558,-3.366725728023873,1.1699812595171424,4,-0.5799989700317383,0.28999996185302734,-3.8949999809265137,-4.595000267028809,-3.5399990081787145,4,-0.13978493447505358,-1.11199951171875,27.5,1.0186884234806743,28.8700008392334,-1.193553150514666,27.76000022888184,-0.13978493447505358
1083,2002-04-15,27.45000076293945,28.09000015258789,27.309999465942386,27.899999618530273,295600.0,-0.01612899146034219,-1.1369839391112928,-1.7999954223632955,54.397843329057466,49.38788790121113,-0.23538464258114544,-0.1697802710538454,-2.549308692520299,-4.088180465284307,22.27693905003257,0.7800006866455043,-0.8521759102951663,0.15000076293944886,-1.9767419296223778,2.2767434555012755,-0.9133705833414645,1.2133721092203622,-1.2112248446968437,8.974434214869536,-48.24095936226317,1.0633713462809136,4,-0.13000011444091442,0.7399988174438512,-2.125000953674313,-2.9000015258789027,-4.3500003814697195,0,-0.1307832441824479,-3.0888822955961843,27.899999618530273,-1.11199951171875,27.5,1.0186884234806743,28.8700008392334,-0.1307832441824479
1084,2002-04-16,28.60000038146973,28.670000076293945,27.60000038146973,27.649999618530273,958200.0,0.04189433830846756,-1.0380961377070452,-2.1111181753832633,57.015306712040825,52.262882249959006,-1.2258426375677232,-1.552151512792669,-3.5515264584895228,-5.1840598636946105,19.371212080564824,1.2199993133544957,-0.690832175145708,1.3970004081726124,-0.2244757702934166,3.0184765866386414,0.5862623189395997,2.207738497405625,-2.203350967967676,82.69229358471208,26.982967403066354,0.8107380892330143,4,-1.1350002288818395,-0.41000080108642933,-2.4050006866455114,-3.5950012207031286,-5.55000114440918,1,-0.11713287890863922,-1.1369839391112928,27.45000076293945,-3.0888822955961843,27.899999618530273,-1.11199951171875,27.5,-0.11713287890863922
1085,2002-04-17,27.670000076293945,28.79999923706055,27.670000076293945,28.70000076293945,420900.0,-0.03251749275424287,-1.1941716649661098,-1.0842103783775023,50.96921340050157,53.9128265704702,-0.04680056307628888,-0.6084545267726114,-2.46538508333823,-4.191545073419029,18.81968954808232,1.1299991607666051,-0.5126068498727356,0.4385001182556145,-1.1953435214324344,2.0723437579436634,-0.37842170158840815,1.2554219380996372,-1.1249495772480103,23.8410964095113,-27.810656485595807,0.8169218198440245,4,0.125,0.5199995040893555,-1.1500005722045898,-2.6650009155273438,-4.120000839233395,2,-0.07264185845101923,-1.0380961377070452,28.60000038146973,-1.1369839391112928,27.45000076293945,-3.0888822955961843,27.899999618530273,-0.07264185845101923
1086,2002-04-18,27.35000038146973,27.739999771118164,27.10000038146973,27.739999771118164,323500.0,-0.011564860641195773,2.282053288469797,0.3786399317058516,49.28335646194674,55.24600996062454,0.41742743695794005,-0.1928032226311167,-1.9778154559584635,-3.8086603262014584,19.18450349089116,0.639999389648434,-0.2830004051876358,0.05150041580200693,-1.4780034374706332,1.581004269074647,-0.7132515108343149,0.8162523424383288,-0.6654528620125468,14.70589225268123,-32.28388814925636,0.7647519266363207,4,0.4449996948242152,0.8399991989135707,-0.8300008773803746,-2.3450012207031286,-3.739999771118171,3,-0.0833638265025497,-1.1941716649661098,27.670000076293945,-1.0380961377070452,28.60000038146973,-1.1369839391112928,27.45000076293945,-0.0833638265025497
1087,2002-04-19,27.34000015258789,27.60000038146973,27.31999969482422,27.54999923706055,321100.0,-0.00036563907650311034,-1.240005493164091,0.5384600336476528,51.43843457861875,56.94077247418649,0.5424792282726401,-0.06483877131399751,-1.804321276142261,-3.7391865614778546,19.51945228187518,0.28000068664551137,0.03043929805303236,-0.03549985885620188,-1.3927185603477241,1.3217188426353204,-0.7141092096019648,0.643109491889561,-0.524325433944135,14.1176430989273,-33.086102395473134,0.6786093507457619,4,0.6450004577636719,0.8499994277954102,-0.8200006484985352,-2.335000991821289,-3.8099994659423793,4,-0.0972933369629233,2.282053288469797,27.35000038146973,-1.1941716649661098,27.670000076293945,-1.0380961377070452,28.60000038146973,-0.0972933369629233
1088,2002-04-22,26.78000068664551,27.34000015258789,26.60000038146973,27.34000015258789,400200.0,-0.02048278942271231,1.642858845848605,2.666675749318739,50.112110164327035,56.37670977737748,1.0428351519082426,0.5576162544859606,-1.0788061484335039,-3.130669036376702,19.64763808156089,0.7399997711181605,0.25241145330854664,-0.6169993400573688,-1.918288361645903,0.6842896815311654,-1.2676438508516377,0.0336451707369001,2.090000152587887,8.181836309521229,-40.53034210903703,0.6506445107942673,4,0.9549999237060511,1.4099988937377894,0.10249900817870738,-1.7750015258789098,-3.720001220703125,0,-0.09036594526678798,-1.240005493164091,27.34000015258789,2.282053288469797,27.35000038146973,-1.1941716649661098,27.670000076293945,-0.09036594526678798
1089,2002-04-23,27.09000015258789,27.479999542236328,26.70000076293945,26.79999923706055,373700.0,0.011575782598727491,-2.1836823666796104,-0.5178592715964834,56.10329142987113,54.56443318816271,0.7015801521465761,0.28507272357366276,-1.223689864432302,-3.3895359266409884,19.455456538741995,0.7799987792968786,0.4640971739281703,-0.32149991989135884,-1.6010608036512792,0.9580609638685615,-0.961280361771319,0.31828052198860135,1.734600677490235,22.272728454968615,-29.66036385790472,0.6397804418799596,4,0.619999885559082,1.0999994277954102,0.024999618530273438,-2.085000991821289,-4.04000091552734,1,-0.14728681242687247,1.642858845848605,26.78000068664551,-1.240005493164091,27.34000015258789,2.282053288469797,27.35000038146973,-0.14728681242687247
1090,2002-04-24,26.520000457763672,27.399999618530273,26.43000030517578,27.10000038146973,313700.0,-0.021040963145574798,-1.5526290032349628,-1.9999934229565492,48.873080546673705,53.18664130044905,1.0093167993628676,0.8199269658906161,-0.5166167508438342,-2.7729554341999503,18.69981311748737,0.9699993133544922,0.6131705339401918,-0.8424996376037583,-2.1814686544347133,0.4964693792271966,-1.5119841460192376,-0.1730151291882791,2.2601083633422867,6.87024345640833,-44.14744341837037,0.6694845084154777,4,1.0949993133544922,0.6899995803833008,0.6549997329711914,-1.455000877380371,-3.1800003051757812,2,-0.1308446893215376,-2.1836823666796104,27.09000015258789,1.642858845848605,26.78000068664551,-1.240005493164091,27.34000015258789,-0.1308446893215376
1091,2002-04-25,26.15999984741211,26.85000038146973,26.0,26.71999931335449,355500.0,-0.013574683413935307,1.0731676114226607,0.9655164475955774,45.252055095314894,51.49385463537246,1.2954829141664987,1.132452261763266,-0.031215928229844536,-2.371347631829291,17.752372915722372,0.8500003814697301,0.552295803559165,-1.1355002403259284,-2.5757707730472106,0.3047702923953537,-1.8556355066865713,-0.4153649739652856,2.5261046330566437,9.999988079073866,-38.678116815419266,0.7201352663606417,4,1.239999771118164,1.0500001907348633,1.3350000381469727,-1.0950002670288086,-3.3400001525878906,3,-0.09977066611526586,-1.5526290032349628,26.520000457763672,-2.1836823666796104,27.09000015258789,1.642858845848605,26.78000068664551,-0.09977066611526586
1092,2002-04-26,25.709999084472656,26.29999923706055,25.649999618530273,26.29999923706055,536000.0,-0.017201864127073696,1.2033879675427392,1.0535727058150477,36.71198093122937,49.528758813391555,1.566943832167805,1.5210342249961961,0.5212316162793655,-1.8779422177426603,16.64325851585659,0.649999618530277,0.24497542176436227,-1.497000980377198,-3.098081506107196,0.10407954535279984,-2.297541243242197,-0.6964607175121991,2.814939127167971,3.2786594778033598,-37.800987581107904,0.8005402628649986,4,1.515000343322754,1.5000009536743164,1.4850010871887207,-0.6449995040893555,-3.289999008178711,4,-0.08168022360566218,1.0731676114226607,26.15999984741211,-1.5526290032349628,26.520000457763672,-2.1836823666796104,27.09000015258789,-0.08168022360566218
1093,2002-04-29,25.01000022888184,25.899999618530273,25.0,25.899999618530273,395800.0,-0.027226716472875112,1.0224724398648997,1.508473151650326,34.177212689379544,46.991192810873635,2.105886575434667,2.1683893455250463,1.3157211167502467,-1.1392862131477237,16.105968738067734,0.8999996185302734,0.07539674724064582,-2.09299983978271,-3.972150199444716,-0.21384948012070382,-3.032575019613713,-1.1534246599517068,3.2849428953099604,0.40323510998803774,-34.04676084565583,0.9395751798310022,4,1.889999389648434,1.9250001907348597,2.1799998283386195,0.05499935150146129,-2.4099998474121094,0,-0.05917631062342843,1.2033879675427392,25.709999084472656,1.0731676114226607,26.15999984741211,-1.5526290032349628,26.520000457763672,-0.05917631062342843
1094,2002-04-30,25.5,25.81999969482422,25.04999923706055,25.04999923706055,511000.0,0.01959215380383328,-2.4222184546264103,-0.5056191815111335,29.120187340921277,44.56352324869805,1.2626934555828377,1.664492956625729,0.9481639477947894,-1.6035138793494106,15.884476136373754,0.8099994659423793,-0.11832622621891886,-1.5400000572204604,-3.5476595562256996,0.4676594417847788,-2.5438298067230782,-0.5361703077178426,2.465448811772621,20.833336644703014,-5.105053373942244,1.003829749502619,4,0.869999885559082,1.4350004196166992,1.677499771118164,-0.4350004196166992,-3.1000003814697266,1,-0.0956862954532397,1.0224724398648997,25.01000022888184,1.2033879675427392,25.709999084472656,1.0731676114226607,26.15999984741211,-0.0956862954532397
1095,2002-05-01,25.989999771118164,26.13999938964844,25.40999984741211,25.5,427300.0,0.01921567729875151,-1.1791028630153861,1.0888865341414913,39.49929820679966,43.476405664792814,0.5691797008056199,1.2329834030535096,0.5959174407091936,-2.0829927922267686,16.07276481256114,0.7299995422363317,-0.22420529500858777,-1.0470003128051744,-3.0610576544780415,0.9670570288676927,-2.054028983641608,-0.03997164196874081,1.6789041594771952,53.51349010704853,27.689995118537258,1.007028670836433,5,0.3100004196166992,0.9450006484985352,1.1875,-0.9250001907348633,-3.2099990844726527,2,-0.11312045247975488,-2.4222184546264103,25.5,1.0224724398648997,25.01000022888184,1.2033879675427392,25.709999084472656,-0.11312045247975488
1096,2002-05-02,25.76000022888184,26.149999618530273,25.70000076293945,26.0,276300.0,-0.00884953998698823,-1.500002649104838,-0.489795680047949,34.757831816329315,41.62300535787177,0.6145449963876892,1.463180239016939,0.9648049658650102,-1.851526917255999,16.267401495584977,0.44999885559082387,-0.466909235171034,-1.2294999122619608,-3.3194106239632717,0.8604107994393502,-2.2744552681126144,-0.18454455641130707,1.6420133086539828,58.46159037756733,34.81392088001954,1.0449553558506552,5,0.4799995422363246,1.1750001907348597,1.4174995422363246,-0.6950006484985387,-2.85000038146973,3,-0.09394410150589483,-1.1791028630153861,25.989999771118164,-2.4222184546264103,25.5,1.0224724398648997,25.01000022888184,-0.09394410150589483
1097,2002-05-03,25.18000030517578,25.79999923706055,25.040000915527344,25.79999923706055,365000.0,-0.022515524788535024,1.451611712371314,2.583331346509999,34.12586584318977,39.84675598885652,0.9565151031561285,2.0049994510716758,1.695290979412107,-1.2726201003233655,16.332851462268174,0.7599983215332067,-0.6172917570014995,-1.7199998855590835,-3.9612592481928104,0.5212594770746435,-2.840629566875947,-0.59937020424222,1.9818118786064574,15.652205642104983,-9.44457291641496,1.1206296813168628,5,1.0599994659423828,1.755000114440918,1.9974994659423828,-0.11500072479248047,-2.6800003051757812,4,-0.09372520181687449,-1.500002649104838,25.76000022888184,-1.1791028630153861,25.989999771118164,-2.4222184546264103,25.5,-0.09372520181687449
1098,2002-05-06,24.95000076293945,25.70000076293945,24.899999618530273,25.149999618530273,1039400.0,-0.009134215228307818,-4.333320617724263,0.3225793550689454,20.706251972790014,35.91375160473639,1.0053539956945379,2.1142075782254217,2.0733052760748016,-1.0345238826937049,16.034882782108138,0.8000011444091761,-0.7470281609626284,-1.804499435424809,-4.158349530256448,0.54935065940683,-2.98142448284063,-0.6275743880089877,1.9956302024645645,4.000091552734091,-13.240713559491418,1.1769250474158197,5,1.1999988555908239,1.9349994659423864,2.2274990081787145,0.11499881744385121,-2.9999999999999964,0,-0.101402830031314,1.451611712371314,25.18000030517578,-1.500002649104838,25.76000022888184,-1.1791028630153861,25.989999771118164,-0.101402830031314
1099,2002-05-07,24.3799991607666,25.10000038146973,24.3799991607666,25.01000022888184,380600.0,-0.02284575489951579,-1.285714285714297,3.1500233651544103,21.976137017192073,32.925202323682875,1.2857232783084598,2.548676506738385,2.7655057250773005,-0.47083492342211386,15.72224160112726,0.7200012207031286,-0.931076753816857,-2.205500984191893,-4.734237023053108,0.3232350546693219,-3.469869003622499,-0.9411329647612874,2.320156043012563,0.0,-15.728201324084683,1.2643680194306068,5,1.2350006103515625,2.2450008392333984,2.1025004386901855,0.7850008010864258,-2.229999542236328,1,-0.07301061692247002,-4.333320617724263,24.95000076293945,1.451611712371314,25.18000030517578,-1.500002649104838,25.76000022888184,-0.07301061692247002
1100,2002-05-08,24.95000076293945,25.07999992370605,24.28000068664551,24.479999542236328,465700.0,0.02337988604569441,1.191780106080006,-0.7460324188167095,30.392162668143413,31.27410316510827,0.5247834657113195,1.7601862827411487,2.264626777587388,-1.0306459919627464,15.014272121997529,0.7999992370605398,-1.0620741403839098,-1.4394993782043493,-3.8263712822112765,0.947372525802578,-2.6329353302078147,-0.24606342620088384,1.4253325948179558,35.828901550154825,19.146387690372276,1.1934359520034639,5,0.3399991989135813,1.6250000000000036,1.5299992561340368,0.31499958038330433,-2.3700008392333984,2,-0.10220445156045566,-1.285714285714297,24.3799991607666,-4.333320617724263,24.95000076293945,1.451611712371314,25.18000030517578,-0.10220445156045566
1101,2002-05-09,24.3700008392334,25.10000038146973,24.309999465942386,24.959999084472656,519700.0,-0.023246489217250033,-1.2253515829628558,-1.255312155054876,27.802697486833097,30.284182782397572,0.9210255421746893,2.206816003588635,2.8971515809075825,-0.4309510427799559,14.547723466125722,0.7900009155273438,-1.3116606773604396,-1.862999343872069,-4.3515762280721475,0.6255775403280097,-3.107287785972108,-0.6187109017720296,1.6700792911461022,5.921068317026508,-10.627937993158776,1.2442884421000395,5,0.8449993133544922,2.2049999237060547,2.422499179840088,0.8949995040893555,-1.1900005340576172,3,-0.065244156661174,1.191780106080006,24.95000076293945,-1.285714285714297,24.3799991607666,-4.333320617724263,24.95000076293945,-0.065244156661174
1102,2002-05-10,24.0,24.60000038146973,23.75,24.60000038146973,763300.0,-0.01518263547359966,1.8333328035145837,1.0169528236925793,28.615385608559862,29.666201995639828,1.1431708700833951,2.3923128919049503,3.32387551400657,-0.043845437223588135,14.225425450069714,0.8500003814697301,-1.4714559468524904,-2.0380002021789565,-4.587044343546754,0.5110439391888413,-3.3125222728628536,-0.7634781314950594,1.758467419382061,12.820507804476325,-4.589147781575182,1.2745220706838982,5,0.9499998092651367,2.310000419616699,3.117499828338623,1.265000343322754,-0.6800003051757812,4,-0.04541667302449548,-1.2253515829628558,24.3700008392334,1.191780106080006,24.95000076293945,-1.285714285714297,24.3799991607666,-0.04541667302449548
1103,2002-05-13,23.86000061035156,24.5,23.60000038146973,24.5,345000.0,-0.005833307902018414,1.8125014901175294,1.0666649712467373,24.486582875931305,29.151357055085384,1.2324981348806858,2.371137843914127,3.492093681287919,0.11405532591418321,14.180505090048277,0.8999996185302699,-1.5850404178601991,-1.998499584198001,-4.633057581608998,0.6360584132129965,-3.3157785829035014,-0.6812205854925004,1.5369426735417306,17.333348592121922,0.5165801338734539,1.3172789987054987,5,1.014999389648441,2.3750000000000036,3.3124995231628453,1.404999732971195,-1.2900009155273402,0,-0.05699918589949782,1.8333328035145837,24.0,-1.2253515829628558,24.3700008392334,1.191780106080006,24.95000076293945,-0.05699918589949782
1104,2002-05-14,25.25,25.479999542236328,23.86000061035156,23.86000061035156,658000.0,0.05825646915723026,-1.330934738459843,-2.1718761175881487,41.1188798130532,29.331310566891332,-0.21980830025852782,0.7560602283203579,2.085794755898057,-1.2489798280705813,13.283301569985351,1.6199989318847692,-1.5570177523570727,-0.4410001754760735,-2.7471740098091537,1.8651736588570067,-1.5940870926426136,0.7120867416904666,-1.6499996185302699,87.76597633466271,66.81217440996022,1.1530869171665408,5,-0.375,0.9850006103515625,1.9225001335144043,0.11499977111816406,-2.969999313354492,1,-0.13069303909150676,1.8125014901175294,23.86000061035156,1.8333328035145837,24.0,-1.2253515829628558,24.3700008392334,-0.13069303909150676
1105,2002-05-15,25.65999984741211,25.989999771118164,24.81999969482422,25.149999618530273,384800.0,0.016237617719291553,1.0,0.3669068005927868,46.527778145707636,30.6390823812667,-0.7616354923152571,0.1979018136032593,1.679720119634851,-1.6291978893199186,12.046311477295076,1.1700000762939453,-1.4274238241822133,0.06949968338012624,-2.040381565419384,2.1793809321796367,-0.985440941019629,1.1244403077798815,-2.0599994659423793,86.19246828533302,61.215377602466276,1.0549406243997546,5,-0.8649997711181641,0.5750007629394531,1.9150004386901855,-0.2950000762939453,-3.6700000762939453,2,-0.13678878603874312,-1.330934738459843,25.25,1.8125014901175294,23.86000061035156,1.8333328035145837,24.0,-0.13678878603874312
1106,2002-05-16,25.06999969482422,25.65999984741211,25.0,25.459999084472656,161400.0,-0.02299299127421439,-1.4905711982495538,-0.7647043423951052,45.640331223816176,31.918467423558525,-0.3126873579623819,0.6412069884106408,2.2584886925371706,-1.0150991634578759,11.363896959390745,0.6599998474121094,-1.305972066100619,-0.4065004348754897,-2.3564129438923445,1.543412074141365,-1.381456689383917,0.5684558196329377,-1.3743993377685513,61.50626312798866,32.38886535303495,0.9749562545084283,5,-0.27499961853027344,1.140000343322754,2.685000419616699,0.2950000762939453,-3.60000038146973,3,-0.09932189076301567,1.0,25.65999984741211,-1.330934738459843,25.25,1.8125014901175294,23.86000061035156,-0.09932189076301567
1107,2002-05-17,24.68000030517578,25.270000457763672,24.40999984741211,25.270000457763672,296500.0,-0.015556417805978384,1.9152555523227621,1.5128232716459955,47.65291684584796,34.912541298342745,-0.0011976197572280967,0.8661142556808841,2.559957782203071,-0.5998309630132752,10.849922294945996,0.8600006103515625,-1.3495440689774476,-0.6634998321533203,-2.4327252910921935,1.1057256267855529,-1.5481125616227587,0.22111289731611805,-0.8926239715576152,45.18829286667382,11.924914836428954,0.8846127294694366,5,0.11499977111816406,1.519999504089359,3.0749998092651367,0.6849994659423828,-2.700000762939453,4,-0.06077795710907774,-1.4905711982495538,25.06999969482422,1.0,25.65999984741211,-1.330934738459843,25.25,-0.06077795710907774
1108,2002-05-20,24.36000061035156,24.85000038146973,24.229999542236328,24.5,253100.0,-0.012965951817963006,-2.0999923706345904,0.2372870397310376,41.69096728702757,37.10307799499114,0.2529049298066042,1.049316798625231,2.7471979812022234,-0.2548893353698283,11.12248425823455,0.620000839233402,-1.353303203384975,-0.8624995231628461,-2.547052964821166,0.8220539184954738,-1.7047762439920078,-0.020222802333684342,-0.48451933923339396,23.474187652733423,-10.892174880597675,0.8422767208291602,5,0.43499946594238637,1.8399991989135813,3.394999504089359,1.0049991607666051,-2.880001068115231,0,-0.04269297575819442,1.9152555523227621,24.68000030517578,-1.4905711982495538,25.06999969482422,1.0,25.65999984741211,-0.04269297575819442
1109,2002-05-21,23.10000038146973,24.899999618530273,23.09000015258789,24.36000061035156,2611900.0,-0.051724146030866835,-1.8281226484117605,9.000040871934326,31.061605602354632,37.17746054323682,1.4664566369994567,2.102885694586302,3.868988184676077,1.0189874147158768,11.627549400831388,1.8099994659423828,-1.3432389735929178,-1.9229997634887646,-3.621334265416319,-0.22466526156120992,-2.772167014452542,-1.0738325125249872,2.889999389648434,0.3448355240442283,-30.294199570350756,0.8491672509637767,5,1.4399995803832972,2.8449993133544886,4.654999732971188,2.414999961853024,-1.2500000000000036,1,-0.02294375228974732,-2.0999923706345904,24.36000061035156,1.9152555523227621,24.68000030517578,-1.4905711982495538,25.06999969482422,-0.02294375228974732
1110,2002-05-22,23.04999923706055,23.45000076293945,22.920000076293945,23.059999465942386,421200.0,-0.0021645516702800682,-2.925952089970695,0.00793668814704146,31.812080399452427,37.62294753352786,1.361808120590176,1.981169486198425,3.7760592098173227,1.0731349384279127,12.484308293980828,0.5300006866455043,-1.236257690007001,-1.799500846862788,-3.5616940141536766,-0.0373076795718994,-2.6805974305082323,-0.9184042632173437,2.8820005416870096,4.744495314813617,-21.450878310895323,0.8810965836454435,5,1.4050006866455043,2.8100004196166957,4.777500629425045,2.6700010299682546,-1.2500000000000036,2,-0.03340557813021583,-1.8281226484117605,23.10000038146973,-2.0999923706345904,24.36000061035156,1.9152555523227621,24.68000030517578,-0.03340557813021583
1111,2002-05-23,23.54999923706055,23.60000038146973,23.0,23.0,553700.0,0.021691974687620963,-1.1818225955236328,-54.99866488651571,38.94165223431448,38.77031049194504,0.8194304530388372,1.3445446142602187,3.1521111853494155,0.5816679340217341,13.75003649755247,0.6000003814697301,-1.095842609104519,-1.1690008163452106,-2.9089935729008083,0.5709919402103871,-2.0389971946230077,-0.2990044380674135,2.2615205535888663,26.808470574485348,-0.6907780104262429,0.8699963782777981,5,0.9050006866455043,1.7800006866455043,4.442500591278073,2.1700010299682546,-5.599998474121097,3,-0.06624201768496962,-2.925952089970695,23.04999923706055,-1.8281226484117605,23.10000038146973,-2.0999923706345904,24.36000061035156,-0.06624201768496962
1112,2002-05-24,23.61000061035156,23.989999771118164,23.54999923706055,23.54999923706055,446500.0,0.002547829097021115,-13.666348782505274,0.10909355731415835,40.694449301116094,40.57118453918779,0.7803522591636636,1.1796302523205178,2.9692048868488143,0.5414927255888102,14.834313231617124,0.44000053405761363,-1.0517627728650396,-1.0039995193481488,-2.745643103145504,0.7376440644492064,-1.8748213112468264,-0.1331777274494712,2.08585839172364,34.84851987785241,4.195985455946023,0.8708217918986781,5,0.8449993133544957,1.649999618530277,4.382499217987064,2.109999656677246,-5.920000076293945,4,-0.09063961209974769,-1.1818225955236328,23.54999923706055,-2.925952089970695,23.04999923706055,-1.8281226484117605,23.10000038146973,-0.09063961209974769
1113,2002-05-28,23.53000068664551,23.78000068664551,23.399999618530273,23.649999618530273,282700.0,-0.003388391428968185,-1.0000000000000187,-1.9999364231675754,43.666184002496905,40.85421833801487,0.9036470925462616,1.204840044531153,2.920257214701355,0.6359454149223716,15.434373028805515,0.3800010681152379,-0.931641451188078,-1.0099994659423785,-2.8057253888467173,0.7857264569619602,-1.907862427394548,-0.11213650449020918,2.054823958398437,30.808118756562713,-3.568013254256556,0.89786296145217,5,0.9249992370605433,1.6699991226196254,4.55749940872192,2.1899995803832937,-6.630001068115238,1,-0.06587339988004715,-13.666348782505274,23.61000061035156,-1.1818225955236328,23.54999923706055,-2.925952089970695,23.04999923706055,-0.06587339988004715
1114,2002-05-29,23.059999465942386,23.540000915527344,23.03000068664551,23.540000915527344,562000.0,-0.01997455193317843,1.1249945362573812,4.000047684140344,35.70347521096973,39.65151801193288,1.1514107226255312,1.562795207413263,3.2190185235745865,1.1249983235214387,16.178204496487343,0.5100002288818324,-0.8035388089868825,-1.358000659942622,-3.2097777437496227,0.4937764238643787,-2.2838892018461223,-0.43211211803912164,2.4182321963515605,13.084058839048582,-20.236345182402317,0.9258885419035003,5,1.230000495910641,2.1400003433227504,4.902500629425045,2.6600008010864187,-5.70999908447266,2,-0.06851691068074739,-1.0000000000000187,23.53000068664551,-13.666348782505274,23.61000061035156,-1.1818225955236328,23.54999923706055,-0.06851691068074739
1115,2002-05-30,23.04999923706055,23.190000534057614,22.53000068664551,23.059999465942386,424600.0,-0.00043366127985411396,3.8888449339146858,0.020833747253227737,39.072839526055674,38.92179671218172,0.8406513673093414,1.4137272121663393,3.1650305068607985,1.1457229061678333,17.450295564579303,0.6599998474121023,-0.6318752029514592,-1.2210008621215778,-3.013158376271214,0.5711566520280584,-2.117079619196396,-0.32492210504675967,2.325903161793395,35.616361403600536,-1.1215480118486099,0.8960787570748185,5,0.8500013351440394,1.9150009155273402,4.900000572204586,2.6700010299682546,-5.95999908447266,3,-0.0520606896013005,1.1249945362573812,23.059999465942386,-1.0000000000000187,23.53000068664551,-13.666348782505274,23.61000061035156,-0.0520606896013005
1116,2002-05-31,23.34000015258789,23.5,23.0,23.10000038146973,310300.0,0.012581385038011872,-1.2727245141685488,-23.999427808506226,44.4630912217842,38.5673716428413,0.3122827589165027,0.9835576384218072,2.848231221622118,0.8821329941275984,18.65142416095705,0.5,-0.680966977487401,-0.809999942779541,-2.502895632952793,0.8828957473937109,-1.656447787866167,0.036447902307084945,1.865148143533549,55.4794502651999,15.066932438575684,0.8464478450866265,5,0.375,1.3500003814697301,4.072499752044678,2.3800001144409144,-6.510000228881836,4,-0.06598118703767841,3.8888449339146858,23.04999923706055,1.1249945362573812,23.059999465942386,-1.0000000000000187,23.53000068664551,-0.06598118703767841
1117,2002-06-03,22.81999969482422,23.649999618530273,22.63999938964844,23.35000038146973,523100.0,-0.02227936822468335,-1.269660128113645,-2.208338300391849,41.79810516764802,38.579275851799125,0.6042377817024871,1.3888968740061536,3.341608329997353,1.4155698119163205,19.39072505969048,1.0100002288818324,-0.8371231730129978,-1.2120003700256348,-2.9313959568391894,0.5073952167879199,-2.071698163432412,-0.35230257661885744,2.224639744728666,23.19992065429659,-19.30032649234591,0.8596977934067777,6,0.8950004577636719,1.5950002670288121,4.485000133514404,3.204999923706051,-6.969999313354492,0,-0.2134092461442637,-1.2727245141685488,23.34000015258789,3.8888449339146858,23.04999923706055,1.1249945362573812,23.059999465942386,-0.2134092461442637
1118,2002-06-04,22.420000076293945,23.04999923706055,22.350000381469727,23.0,389500.0,-0.01752846730409896,1.0588250143752607,1.0943380609127118,23.55142332660583,37.7448111544937,0.7823846278328901,1.6755427613319291,3.6920567593353724,1.830808007964869,20.12317695203672,0.6999988555908239,-0.9695070412797264,-1.4854999542236342,-3.290656260706836,0.31965635225956746,-2.3880781074652333,-0.5829218009820352,2.473761038084497,5.3845950696476095,-30.093159780835144,0.9025781532416001,6,0.75,1.8299999237060547,4.797499656677246,3.744999885559082,-6.880000114440918,1,-0.21097232498396168,-1.269660128113645,22.81999969482422,-1.2727245141685488,23.34000015258789,3.8888449339146858,23.04999923706055,-0.21097232498396168
1119,2002-06-05,22.60000038146973,23.0,22.309999465942386,22.450000762939453,181500.0,0.008028559525568912,-2.209288296480331,-0.2586200659679692,20.11721987798188,36.44538220766365,0.585580677870901,1.4285968910106561,3.4490682184588657,1.6635752414525093,20.44937397756292,0.6900005340576136,-1.1045519189808921,-1.2164997100830028,-3.09709643832554,0.6640970181595343,-2.1567980742042714,-0.2762013459617343,2.090259874276015,21.641856903320267,-7.11428103377202,0.9402983641212692,6,0.5499992370605433,1.629999160766598,4.317499637603756,3.5649995803832972,-6.85000038146973,2,-0.25221241888177226,1.0588250143752607,22.420000076293945,-1.269660128113645,22.81999969482422,-1.2727245141685488,23.34000015258789,-0.25221241888177226
1120,2002-06-06,22.399999618530273,22.729999542236328,21.950000762939453,22.5,254700.0,-0.008849591131133039,1.7857125827228109,-0.6666709052299474,21.775929125745662,34.53807964004489,0.7640284307527452,1.504920837004729,3.559891469022819,1.8824953960569886,20.807643604921385,0.779998779296875,-1.1848848572816237,-1.2890004158020005,-3.191662472474352,0.613661640870351,-2.2403314441381745,-0.33766938746582653,2.052234558235135,26.470538736593856,1.7803576754218362,0.9513310283361752,6,0.5700006484985352,1.6500005722045898,4.252500534057617,3.765000343322754,-5.7799987792968714,3,-0.2254463983509608,-2.209288296480331,22.60000038146973,1.0588250143752607,22.420000076293945,-1.269660128113645,22.81999969482422,-0.2254463983509608
1121,2002-06-07,22.78000068664551,23.43000030517578,21.729999542236328,21.75,413600.0,0.016964333686902533,-2.1775667615586047,-10.299967575196968,29.87291500228517,33.33568694017478,0.29426140892896413,1.0537180226937046,3.0932898870213386,1.5613382862693541,20.853341561299608,1.7000007629394531,-1.0576981079772274,-0.8294993400573709,-2.7451795945326545,1.0861809144179126,-1.7873394672950127,0.12834078718027087,1.3719654804607835,54.68755743155667,31.243980060039235,0.9578401272376413,6,-0.025000572204593396,1.1599988937377894,3.83749961853027,3.384999275207516,-6.820000648498539,4,-0.24978052513375526,1.7857125827228109,22.399999618530273,-2.209288296480331,22.60000038146973,1.0588250143752607,22.420000076293945,-0.24978052513375526
1122,2002-06-10,22.90999984741211,23.190000534057614,22.75,22.899999618530273,228800.0,0.005706723303252836,-1.8387180134006624,0.009708953607016043,33.99559920977771,32.261177518761535,0.06093265576265949,0.8831514516190353,2.8770600721576187,1.4824351177414243,20.415965439638594,0.44000053405761363,-0.9300207292005069,-0.6450001716613762,-2.5758631765669477,1.2858628332441953,-1.6104316741141602,0.32043133079140773,0.9028909922123916,69.41175150624376,44.07298832497716,0.965431502452785,6,-0.2200002670288086,0.9499998092651367,3.6775002479553223,3.255000114440918,-6.789999008178707,0,-0.2653862926320729,-2.1775667615586047,22.78000068664551,1.7857125827228109,22.399999618530273,-2.209288296480331,22.60000038146973,-0.2653862926320729
1123,2002-06-11,22.5,23.20000076293945,22.479999542236328,22.95000076293945,193400.0,-0.017896108692397994,-1.9387704260768552,-44.999046347510614,41.8478342558216,32.94388407930064,0.345829635910615,1.250134397904958,3.206859911687914,1.945817027208406,19.916853400851245,0.7200012207031214,-0.9160295738042166,-0.9869999885559082,-2.967782467072599,0.9937824899607826,-1.9773912278142554,0.0033912507024389527,1.0212860579901566,45.29412424687812,16.100062867373403,0.9903912392583462,6,0.18999958038330078,1.359999656677246,4.087500095367432,3.6649999618530273,-6.590000152587891,1,-0.29555553860134554,-1.8387180134006624,22.90999984741211,-2.1775667615586047,22.78000068664551,1.7857125827228109,22.399999618530273,-0.29555553860134554
1124,2002-06-12,21.950000762939453,22.559999465942386,21.01000022888184,22.399999618530273,370400.0,-0.024444410536024308,3.0259796235332215,0.9999957614546766,36.84213648389288,32.69602818572699,0.8066445326072404,1.6234657695560415,3.6792530627545226,2.5455840324328776,21.084090931863496,1.5499992370605469,-0.9438042640096356,-1.3719992637634277,-3.282982430956803,0.5389839034299477,-2.3274908473601172,-0.4165076801667382,1.3205051828451673,38.842996050527304,6.285397939978111,0.9554915835966877,6,0.37999916076660156,1.5499992370605469,4.567499160766602,4.214999198913574,-6.060000419616697,2,-0.29202736119759587,-1.9387704260768552,22.5,-1.8387180134006624,22.90999984741211,-2.1775667615586047,22.78000068664551,-0.29202736119759587
1125,2002-06-13,22.149999618530273,22.440000534057614,21.81999969482422,21.979999542236328,658500.0,0.009111564858280019,-1.5306168524061654,-0.3777789080613235,31.95878163775241,31.306660454167904,0.5202666579283566,1.209010285751475,3.425261011922583,2.402609688950143,22.901282250615317,0.6200008392333949,-0.9994600251120858,-0.9965003967285142,-2.6276224435314433,0.6346216500744148,-1.8120614201299787,-0.18093937332704968,1.0500011444091761,47.107411310261696,13.251590411341056,0.815561023401464,6,0.18000030517578125,1.3500003814697266,3.9700002670288086,4.015000343322754,-7.0199995040893555,3,-0.28893903967276613,3.0259796235332215,21.950000762939453,-1.9387704260768552,22.5,-1.8387180134006624,22.90999984741211,-0.28893903967276613
1126,2002-06-14,22.57999992370605,22.71999931335449,21.700000762939453,22.399999618530273,353900.0,0.019413106662812263,3.434785132602511,1.0588248493756032,37.882350301248735,30.871576580123538,-0.0322705095336957,0.6144014020234501,2.923873906892304,2.0343099717527267,24.67113016524744,1.0199985504150355,-0.9499028488571248,-0.442000102996829,-1.8145675986719958,0.9305673926783378,-1.1282838508344106,0.2442836448407526,0.26960075378418225,71.6894662995964,36.39115912330766,0.6862837478375826,6,-0.35999965667724254,0.9200000762939489,3.352500438690189,3.585000038146976,-8.449999809265133,4,-0.26395035892871854,-1.5306168524061654,22.149999618530273,3.0259796235332215,21.950000762939453,-1.9387704260768552,22.5,-0.26395035892871854
1127,2002-06-17,23.18000030517578,23.35000038146973,22.38999938964844,22.649999618530273,170000.0,0.026572204760718643,1.2068967029208535,2.9444432670707994,46.33123471772651,33.4026667346925,-0.6435060620040147,-0.10934317913263669,2.2496050743879366,1.4918226231196918,25.64250120244068,0.9600009918212891,-0.9208350963357894,0.2330002784729004,-0.9013645039359872,1.367365060881788,-0.3341821127315434,0.8001826696773442,-2.1700000762939418,92.73503994835471,54.5195645632934,0.5671823912044436,6,-0.9600000381469727,0.31999969482421875,2.7150001525878906,3.609999656677246,-9.600000381469727,0,-0.31147541725513606,3.434785132602511,22.57999992370605,-1.5306168524061654,22.149999618530273,3.0259796235332215,21.950000762939453,-0.31147541725513606
1128,2002-06-18,23.31999969482422,23.739999771118164,23.06999969482422,23.10000038146973,300800.0,0.006039662976931703,-3.7857030946655676,0.4150925062888375,52.9279301532451,37.04830120972175,-0.7179108285775015,-0.34915299148547163,2.006740992678754,1.400674918847706,26.321175328986225,0.6700000762939453,-0.9533327560067804,0.4249997138977051,-0.51540327259465,1.3654027003900602,-0.045201779348470694,0.8952012071438809,-2.263199462890622,84.61537924105676,41.43553587504554,0.4702014932461771,6,-0.9449996948242188,0.18000030517578125,2.310000419616699,3.9700002670288086,-9.319999694824219,1,-0.3087478108839268,1.2068967029208535,23.18000030517578,3.434785132602511,22.57999992370605,-1.5306168524061654,22.149999618530273,-0.3087478108839268
1129,2002-06-19,22.56999969482422,23.40999984741211,22.479999542236328,23.25,175400.0,-0.03216123541229976,-1.162789872429517,-3.090920125191869,45.36680005832507,39.66950909111946,0.030604423306371586,0.3785112900568137,2.6462641923812598,2.1986951095553557,26.250696803777764,0.9300003051757812,-0.9443287334766737,-0.2985002517700188,-1.244433867569139,0.6474333640291015,-0.771467059669579,0.17446655612954132,-1.4058714813232385,42.64702719936571,-1.4280141682937,0.4729668078995593,6,-0.19499969482421875,0.9300003051757812,2.9850006103515625,4.645000457763672,-8.969999313354492,2,-0.2950819644423561,-3.7857030946655676,23.31999969482422,1.2068967029208535,23.18000030517578,3.434785132602511,22.57999992370605,-0.2950819644423561
1130,2002-06-20,22.280000686645508,23.270000457763672,21.979999542236328,22.75,163400.0,-0.012848870717761418,-1.4112130540884047,0.691175150624376,39.768341758686454,40.76900095294183,0.3372577658540905,0.6407160220925725,2.7843546820545235,2.5398266262811084,26.184914384571467,1.2900009155273438,-0.7991132222965049,-0.5499993324279799,-1.5269978428247022,0.4269991779687423,-1.0384985876263428,-0.061500077229617034,-1.0128376108398385,28.431382632086294,-13.614445837793081,0.4884992551983611,6,0.09499931335449219,1.2199993133544922,3.2749996185302734,4.934999465942383,-7.480000495910643,3,-0.2868043153675879,-1.162789872429517,22.56999969482422,-3.7857030946655676,23.31999969482422,1.2068967029208535,23.18000030517578,-0.2868043153675879
1131,2002-06-21,21.989999771118164,22.57999992370605,21.989999771118164,22.030000686645508,300800.0,-0.013016198679974389,-28.4993324432575,0.08510845524826005,41.616160448516034,41.61572997946831,0.5625728198187403,0.8515107350839628,2.9601111974849914,2.890011781941677,26.315742132647905,0.5900001525878871,-0.654912245535435,-0.7620002746582024,-1.7460328533052234,0.22203230398881857,-1.2540165639817147,-0.26998398533469015,-0.6239232274999935,0.5681947489398502,-42.04964040114913,0.49201628932351127,6,0.38500022888183594,1.3450002670288086,3.52500057220459,5.225000381469727,-6.989999771118164,4,-0.3119599694442572,-1.4112130540884047,22.280000686645508,-1.162789872429517,22.56999969482422,-3.7857030946655676,23.31999969482422,-0.3119599694442572
1132,2002-06-24,21.46999931335449,22.350000381469727,21.06999969482422,22.07999992370605,399600.0,-0.023647133386815566,1.2260851970039601,15.24966622162884,40.63115562009523,41.4805434643876,0.9575217539473257,1.2679772274103307,3.344574176212987,3.4459087281421397,27.1968342405275,1.2800006866455078,-0.5284885093033864,-1.175000667572025,-2.2291055441874015,-0.1208957909566486,-1.7020531058797133,-0.6479482292643368,2.2700004577636754,14.981258692901744,-31.010137354601323,0.5270524383076876,6,0.9050006866455114,1.6700010299682653,4.03250074386597,5.745000839233402,-6.969999313354489,0,-0.341872353686944,-28.4993324432575,21.989999771118164,-1.4112130540884047,22.280000686645508,-1.162789872429517,22.56999969482422,-0.341872353686944
1133,2002-06-25,21.979999542236328,22.489999771118164,21.600000381469727,21.600000381469727,317300.0,0.023754086874358427,-3.684217659075737,-0.6229488205718288,44.25925108303853,42.30466730873712,0.40901465675128534,0.6702657253591511,2.7166752539076313,2.977370433464074,27.925809121989108,1.0200004577636754,-0.4644189827078016,-0.5875003814697273,-1.5945048333228655,0.419504070383411,-1.0910026073962982,-0.08399815554315637,1.7066002273559562,38.888879832153336,-9.761937728372558,0.5035022259265692,6,0.4250001907348633,0.9750003814697266,3.517500400543213,5.2350006103515625,-7.869999885559084,1,-0.38216559569935393,1.2260851970039601,21.46999931335449,-28.4993324432575,21.989999771118164,-1.4112130540884047,22.280000686645508,-0.38216559569935393
1134,2002-06-26,21.479999542236328,21.600000381469727,20.799999237060547,21.549999237060547,545400.0,-0.02274795315801581,8.411668349601705,-0.18421013005134795,41.92982227188023,43.4125607125291,0.9335014267847264,1.102344699656328,3.053462104175445,3.509958968406984,28.5587073652357,1.1800003051757812,-0.4528682179356025,-1.0085003852844245,-2.0973971356356174,0.08039636506676828,-1.5529487604600227,-0.46405201010882635,2.1542682258605943,27.530363121934343,-22.937747592518214,0.5444483751755969,6,0.7899999618530273,1.369999885559082,4.017500400543213,5.7350006103515625,-8.319999694824219,2,-0.34823089858676826,-3.684217659075737,21.979999542236328,1.2260851970039601,21.46999931335449,-28.4993324432575,21.989999771118164,-0.34823089858676826
1135,2002-06-27,21.850000381469727,22.25,21.5,21.950000762939453,363100.0,0.0172253653220924,1.1428606461562776,1.42858310626703,41.8277633599915,43.85093994127829,0.5771656118499173,0.6723027686624086,2.551163732165051,3.183012620550855,28.51974560844178,0.7700004577636719,-0.4581003920353588,-0.5784996032714851,-1.669366662026846,0.5123674554838757,-1.1239331326491637,-0.03306607389380645,1.6708966453857421,58.988805582314505,8.680397481223935,0.5454335293776801,6,0.4199991226196289,0.5449991226196289,3.3924994468688965,5.109999656677246,-9.150000572204592,3,-0.37757436411747414,8.411668349601705,21.479999542236328,-3.684217659075737,21.979999542236328,1.2260851970039601,21.46999931335449,-0.37757436411747414
1136,2002-06-28,21.799999237060547,22.280000686645508,21.5,21.850000381469727,911800.0,-0.0022883818552050794,-1.400003521261081,0.5000095367067844,40.1069475081394,43.15935247354639,0.5642220376277791,0.6334949906959011,2.475874762510422,3.282122427794363,28.896862970668508,0.7800006866455078,-0.3916207610793805,-0.5515007019042955,-1.5874906893866978,0.4844892855781069,-1.0694956956454966,-0.03350570816309428,1.612061878203125,59.17157893430033,10.813666023608484,0.5179949937412012,6,0.4700002670288086,0.5950002670288086,3.3575005531311035,5.075000762939453,-8.299999237060547,4,-0.3211008849223035,1.1428606461562776,21.850000381469727,8.411668349601705,21.479999542236328,-3.684217659075737,21.979999542236328,-0.3211008849223035
1137,2002-07-01,17.950000762939453,19.399999618530273,17.899999618530273,18.600000381469727,2537800.0,-0.17660544077341067,-2.9999898274998285,12.99969483120351,24.861880548962404,40.040902517514986,4.0167289484826725,4.321504227928635,6.153584979777264,7.1556681353890355,29.648934066863003,3.8999996185302734,-0.41749348294100486,-4.157999229431152,-6.361628577993365,-1.9543698808689385,-5.25981390371226,-3.0561845551500433,5.357577877196093,1.0893495151844061,-45.687487225531136,1.1018146742811068,7,2.7049989700317383,2.9949989318847656,6.942499160766602,8.924999237060547,-4.790000915527344,0,-0.1643454394180408,-1.400003521261081,21.799999237060547,1.1428606461562776,21.850000381469727,8.411668349601705,21.479999542236328,-0.1643454394180408
1138,2002-07-02,17.690000534057614,18.200000762939453,17.5,18.0,788700.0,-0.014484691801164185,-1.0289861482368097,0.4769225351906084,25.68493083575183,37.854028159451296,3.793003595823631,4.436433900263733,6.2527767343943665,7.440497506621529,30.26180817921238,0.7000007629394531,-0.5189905759218547,-4.181499481201175,-7.132632941614784,-1.2303660207875673,-5.6570662114079795,-2.7059327509943714,5.293123364781614,3.9749059992489575,-41.99594787184013,1.475566730206805,7,2.6949996948242223,2.9499998092651403,7.167499542236332,9.184999465942386,-3.9600009918212855,1,-0.18032789359819834,-2.9999898274998285,17.950000762939453,-1.400003521261081,21.799999237060547,1.1428606461562776,21.850000381469727,-0.18032789359819834
1139,2002-07-03,16.899999618530273,17.68000030517578,16.399999618530273,17.549999237060547,716200.0,-0.04465804927514805,1.8131828976133035,2.096776575257315,21.925140562380093,35.87145024875058,4.128264338294258,5.035692479045714,6.859480035288293,8.247313381175346,31.00342087066298,1.2900009155273402,-0.7510703017140941,-4.686500358581544,-8.355122624193935,-1.017878092969152,-6.5208114913877395,-2.852189225775348,5.644474368401816,8.503399815882503,-35.78188416560964,1.8343111328061963,7,2.5900001525878906,3.1700000762939453,7.927500247955322,9.975000381469727,-3.3999996185302734,2,-0.16508875886564456,-1.0289861482368097,17.690000534057614,-2.9999898274998285,17.950000762939453,-1.400003521261081,21.799999237060547,-0.16508875886564456
1140,2002-07-05,17.350000381469727,17.5,16.860000610351562,16.899999618530273,370900.0,0.02662726468029275,-1.415097598894455,-0.6923092723607415,22.091792907189344,33.70207607749206,3.2468400782753832,4.414282680526323,6.24600711134358,7.80462030670563,31.498899579609585,0.6399993896484375,-1.0538990916556052,-3.983999633789061,-8.086380761336454,0.1183814937583314,-6.035190197562759,-1.932809070015363,4.580026168622183,16.156472625335162,-23.64358967264252,2.0511905637736967,7,2.094999313354492,2.719999313354492,7.3949995040893555,9.524999618530273,-4.010000228881836,4,-0.24149858454946505,1.8131828976133035,16.899999618530273,-1.0289861482368097,17.690000534057614,-2.9999898274998285,17.950000762939453,-0.24149858454946505
1141,2002-07-08,17.09000015258789,17.299999237060547,16.510000228881836,16.569999694824222,1119500.0,-0.014985603640650269,-1.4687492549412298,1.155554613656585,16.27907860935528,30.9962897429654,3.0605271448969376,4.45453176620126,6.347749183281607,8.06538104178842,33.089277023455956,0.8400001525878906,-1.2942404353525703,-3.9594998359680176,-8.41376056234752,0.4947608904114844,-6.186630199157769,-1.7323694727782666,4.287023704347856,23.00001780192057,-9.686734816679419,2.22713036318975,7,2.354999542236328,2.979999542236328,7.34250020980835,9.59000015258789,-4.260000228881836,0,-0.25687538350653494,-1.415097598894455,17.350000381469727,1.8131828976133035,16.899999618530273,-1.0289861482368097,17.690000534057614,-0.25687538350653494
1142,2002-07-09,16.829999923706055,17.34000015258789,16.799999237060547,17.069999694824222,249300.0,-0.015213588447069992,-2.5999923706345727,-0.46153761508272284,14.535533683243116,27.693654476321463,2.897868479684206,4.464580176477334,6.457714178567915,8.314578318738366,34.748145507646974,0.5400009155273438,-1.513774167782838,-3.9155000686645494,-8.655841707630511,0.8248415703014125,-6.2856708881475285,-1.5453292491815702,4.049321509389145,23.888890654951314,-2.137152334418868,2.3701708194829805,7,2.510000228881836,3.239999771118164,7.372500419616699,8.870000839233398,-3.0900001525878906,1,-0.1978609589305792,-1.4687492549412298,17.09000015258789,-1.415097598894455,17.350000381469727,1.8131828976133035,16.899999618530273,-0.1978609589305792
1143,2002-07-10,15.850000381469727,16.799999237060547,15.710000038146973,16.649999618530273,466000.0,-0.058229325411697785,-1.018517177618322,3.333333333333284,14.179119500640866,24.610243057294866,3.2596733594250153,5.18676208106033,7.295763913282265,9.27700853496058,36.370131654557916,1.119999885559082,-1.7819412371688585,-4.562999629974364,-9.701359105512118,0.5753598455633924,-7.132179367743241,-1.9938198922054866,4.581388870168979,7.106615449037733,-16.122292524679466,2.569179737768878,7,3.1449999809265137,3.874999523162842,8.214999675750732,9.850000381469727,-1.5399999618530273,2,-0.16971611793792152,-2.5999923706345727,16.829999923706055,-1.4687492549412298,17.09000015258789,-1.415097598894455,17.350000381469727,-0.16971611793792152
1144,2002-07-11,15.539999961853027,15.989999771118164,14.699999809265135,15.899999618530273,903000.0,-0.019558385624969588,3.7777779740070816,0.45,14.148949046321079,21.53481924466482,2.9485465525942054,5.261688379030105,7.441489021927232,9.57751794472831,37.058827182081,1.2899999618530291,-2.0453896219072476,-4.552500009536743,-10.072651773926495,0.9676517548530086,-7.312575891731619,-1.7924241273418673,4.324822584166672,30.000003405979513,7.122281994392402,2.7600758821948754,7,2.950000286102295,3.679999828338623,8.170000076293945,10.070000648498535,-1.0399999618530273,3,-0.11647364376189295,-1.018517177618322,15.850000381469727,-2.5999923706345727,16.829999923706055,-1.4687492549412298,17.09000015258789,-0.11647364376189295
1145,2002-07-12,15.75,16.299999237060547,15.31999969482422,15.699999809265135,843200.0,0.013513516001446124,-1.4197507025985907,-0.13888955116335625,16.523618983923868,18.914449408640873,1.9917153529047589,4.793392106423518,7.05047031659192,9.36266444385815,37.65302533138539,0.9799995422363263,-2.400690205997776,-4.022499990463256,-9.77746782304391,1.7324678421173978,-6.899983906753583,-1.1450160741729292,3.39174736287406,39.77272932522859,13.491661600950444,2.8774839162903265,7,1.299999713897705,3.4699997901916504,7.939999580383301,9.84000015258789,-0.6000003814697266,4,-0.1428571428571429,3.7777779740070816,15.539999961853027,-1.018517177618322,15.850000381469727,-2.5999923706345727,16.829999923706055,-0.1428571428571429
1146,2002-07-15,16.620000839233402,16.649999618530273,15.369999885559082,15.5,972700.0,0.05523814852275577,1.169494018514238,22.399931335710427,24.922458518142648,18.921180294105348,0.3460504411147518,3.6406470861514997,6.0132427902466254,8.493298906452758,38.54893850026262,1.2799997329711914,-2.719573166426059,-2.8544991970062235,-8.61458829812048,2.9055899041080337,-5.73454374756335,0.02554535355090337,1.8999018661354086,72.72730228329124,43.15728364069655,2.880044550557128,7,-0.17000055313110707,2.5999989509582484,6.889999389648434,8.789999961853024,-1.7700004577636754,0,-0.19735261859329734,-1.4197507025985907,15.75,3.7777779740070816,15.539999961853027,-1.018517177618322,15.850000381469727,-0.19735261859329734
1147,2002-07-16,15.960000038146973,16.299999237060547,15.800000190734865,16.0,732400.0,-0.039711237530651755,-1.7777751286799457,-0.035714224893265076,19.348285295329617,18.217108567391765,0.7756520684643746,3.9336921676182115,6.513597776996654,9.157767810693645,40.36957584753566,0.8200006484985369,-3.124876392144042,-3.1534999847412095,-8.840290467057883,2.5332904975754644,-5.9968952258995465,-0.31010474358287254,2.025116261767323,60.00002724784507,30.303055698636182,2.8433952411583374,7,0.23000001907348633,3.2599997520446777,7.387499809265137,9.34000015258789,-0.3599996566772461,1,-0.19611529492228774,1.169494018514238,16.620000839233402,-1.4197507025985907,15.75,3.7777779740070816,15.539999961853027,-0.19611529492228774
1148,2002-07-17,16.120000839233402,16.5,15.899999618530273,16.100000381469727,552300.0,0.01002511282606533,-1.8571311795533192,-0.5000119209404126,21.729980345064973,18.1954240988012,0.4129528757078411,3.3799186782281545,6.199933541101348,9.001773824858791,42.69991993516636,0.6000003814697266,-3.5617477805610136,-2.633499240875242,-8.106638091045706,2.8396396092952223,-5.370068665960474,0.10307018420999015,1.4051991519900113,72.82057276217874,41.07946952855517,2.736569425085232,7,-0.02000093460083363,3.0999989509582484,7.1549987792968714,9.179999351501461,-0.5100011825561577,2,-0.14764273847447396,-1.7777751286799457,15.960000038146973,1.169494018514238,16.620000839233402,-1.4197507025985907,15.75,-0.14764273847447396
1149,2002-07-18,15.90999984741211,16.229999542236328,15.890000343322756,16.0,652100.0,-0.013027356134509893,-4.23079067447229,-4.499904634750298,18.133062866542815,17.755565205396028,0.5227241929773037,3.231043730122096,6.26903832776911,9.203583823242909,44.65506107139034,0.33999919891357244,-3.5330247360187172,-2.5105002403259284,-7.8137162757789795,2.7927157951271244,-5.162108258052456,0.14110777740059888,1.2196721183371437,44.36091627312653,15.40277507440274,2.6516080177265264,7,0.1100001335144043,3.309999942779541,7.364999771118164,9.390000343322754,-0.7299995422363299,3,-0.10056564696043435,-1.8571311795533192,16.120000839233402,-1.7777751286799457,15.960000038146973,1.169494018514238,16.620000839233402,-0.10056564696043435
1150,2002-07-19,15.890000343322756,16.040000915527347,15.0,15.75,487100.0,-0.0012570398668235727,3.7272609049037597,-1.5555567329292783,18.191622759854383,17.968070111007037,0.35072582877115543,2.8962679902100366,6.126628589511872,9.184376309719221,46.44644665500487,1.0400009155273473,-3.5121919289144365,-2.2109997272491437,-7.3008359437826496,2.878836489284362,-4.755917835515897,0.3339183810176092,0.8995175205187191,53.9394272172934,27.61325705954512,2.544918108266753,7,0.129999637603758,3.3299994468688947,7.024999618530272,9.050000190734862,-0.15000057220459162,4,-0.08747641996791122,-4.23079067447229,15.90999984741211,-1.8571311795533192,16.120000839233402,-1.7777751286799457,15.960000038146973,-0.08747641996791122
1151,2002-07-22,15.130000114440918,16.0,15.029999732971193,15.640000343322756,472400.0,-0.04782883652996284,-1.7323913014278318,-3.642849844347076,27.258079575436923,19.381686321250793,0.8978840084072104,3.284374859868567,6.730737772009931,9.894763611202748,48.33464094151897,0.9700002670288068,-3.3944723001730956,-2.6279999732971184,-7.535675973452882,2.2796760268586436,-5.0818379733749985,-0.17416197321923832,1.3669852217598688,8.666674296061199,-19.990418259540295,2.453838000077881,7,0.6199994087219238,4.089999675750732,7.784999847412109,9.8100004196167,-0.029999732971191406,0,0.0013218442787892304,3.7272609049037597,15.890000343322756,-4.23079067447229,15.90999984741211,-1.8571311795533192,16.120000839233402,0.0013218442787892304
1152,2002-07-23,14.130000114440918,15.029999732971193,13.770000457763672,14.850000381469727,929200.0,-0.0660938527717223,1.3333342163659456,1.4117645958853597,24.3516015876055,20.511962108691307,1.6479070402586,3.9065780184000936,7.5719405604444745,10.842504489247723,49.81170375072125,1.359999656677246,-3.3420977334788446,-3.261000013351442,-8.097152547299608,1.575152520596724,-5.679076280325525,-0.8429237463773589,2.115407247988877,13.186802822038054,-17.824386629789757,2.4180762669740834,7,1.0799999237060547,4.625,8.730000019073486,10.8100004196167,0.869999885559082,1,0.05095543249804835,-1.7323913014278318,15.130000114440918,3.7272609049037597,15.890000343322756,-4.23079067447229,15.90999984741211,0.05095543249804835
1153,2002-07-24,13.579999923706055,14.600000381469727,13.100000381469727,13.399999618530273,963100.0,-0.0389242877763859,-2.8461598654094447,-0.2500003311367926,25.22389980220528,21.742512192678443,2.058520547845518,4.000091552034462,7.957991724117072,11.32262535603347,51.63362154530754,1.5,-3.2404186838858173,-3.3910002231597893,-8.002920044332043,1.2209195980124665,-5.696960133745918,-1.0850403125736605,2.4200000762939453,15.335452745577296,-17.757662103997557,2.305959910586128,7,1.2950000762939453,4.840000152587891,9.28000020980835,11.360000610351562,1.8699998855590803,2,0.14874819360178626,1.3333342163659456,14.130000114440918,-1.7323913014278318,15.130000114440918,3.7272609049037597,15.890000343322756,0.14874819360178626
1154,2002-07-25,14.0,14.729999542236328,13.239999771118164,13.59000015258789,793500.0,0.030927840843413268,-1.6846827960684583,2.2777730682829653,24.887568011809023,22.67183986244346,1.5612843867843242,3.1526121613411213,7.330732093911081,10.804141230564781,52.96687199994086,1.489999771118164,-3.092128765833806,-2.597000169754029,-6.870044634597402,1.6760442950893442,-4.733522402175716,-0.46047793733234244,1.4780000686645511,30.612226362018564,-4.43227772892244,2.136522232421687,7,0.875,4.255000114440918,8.9375,10.940000534057617,1.449999809265135,3,0.11499997547694596,-2.8461598654094447,13.579999923706055,1.3333342163659456,14.130000114440918,-1.7323913014278318,15.130000114440918,0.11499997547694596
1155,2002-07-26,13.600000381469727,14.010000228881836,13.5,14.0,684200.0,-0.028571401323590928,1.428572077329349,-0.9756091887717601,24.37593179257361,22.61111467071357,1.8151125975262605,3.0597258668776917,7.501333342261383,11.110154891353119,55.237305104289916,0.5100002288818359,-2.86775497165687,-2.584499788284301,-6.275589749962364,1.106590173393764,-4.4300447691233344,-0.7389548074452676,1.4499597434997558,17.241381578298316,-18.528304262698057,1.8455449808390325,7,1.1999998092651367,4.585000038146973,9.337499618530273,11.34000015258789,0.5799999237060529,4,0.11617646171972429,-1.6846827960684583,14.0,-2.8461598654094447,13.579999923706055,1.3333342163659456,14.130000114440918,0.11617646171972429
1156,2002-07-29,14.800000190734865,14.9399995803833,13.899999618530273,14.0,600200.0,0.08823527761809191,-1.0799979400654411,-2.000002384188069,36.90323236407658,24.561664345018787,0.36855330324712554,1.3791232830676972,6.100169946356159,9.818041438367713,57.234371722853375,1.3399991989135742,-2.584472244097668,-1.0345000267028794,-3.656178891547002,1.5871788381412433,-2.3453394591249417,0.27633940571918103,-1.6999998092651385,88.08292126847623,48.711469744865376,1.310839432422061,7,-1.7763568394002505e-15,3.0399999618530256,8.137499809265135,10.140000343322752,0.06999969482421697,0,0.06351348434250426,1.428572077329349,13.600000381469727,-1.6846827960684583,14.0,-2.8461598654094447,13.579999923706055,0.06351348434250426
1157,2002-07-30,15.0,15.0,14.140000343322756,14.75,590200.0,0.01351350045186761,5.8799972534179545,0.3124999254942111,43.902439024390254,27.025270864943817,0.020178781278589852,0.9979505589883217,5.709755777878712,9.49022973398688,57.44816124173284,0.8599996566772443,-2.3353708900653327,-0.6870001792907718,-3.1336358140512033,1.7596354554696596,-1.9103179966709867,0.536317638089443,-1.8631996345520019,100.0,54.211354572867506,1.2233178173802157,7,-0.33500003814697266,2.7950000762939453,7.855000019073486,9.940000534057617,-1.2299995422363281,1,0.0066666920979818745,-1.0799979400654411,14.800000190734865,1.428572077329349,13.600000381469727,-1.6846827960684583,14.0,0.0066666920979818745
1158,2002-07-31,14.5,14.899999618530273,14.229999542236328,14.899999618530273,446600.0,-0.033333333333333326,2.350003576282097,-1.5999984741210938,42.73743318122057,29.7590897887969,0.2975008225209521,1.3140838832329926,6.019921568297271,9.839052231466422,57.529165424766646,0.7700004577636719,-2.2503783638119863,-1.0275001525878906,-3.336374428217475,1.2813741230416937,-2.181937290402683,0.12693698522690156,-1.2886716491699222,71.59091278541139,22.821745775387257,1.1544371378147924,7,0.07000064849853693,3.2950000762939453,8.257500171661377,10.414999961853027,-0.14999961853027344,2,0.034482758620689724,5.8799972534179545,15.0,-1.0799979400654411,14.800000190734865,1.428572077329349,13.600000381469727,0.034482758620689724
1159,2002-08-01,14.109999656677244,14.5,13.800000190734865,14.5,439700.0,-0.02689657540156931,2.589739451515476,0.975001788141053,38.828340122738105,32.05205838467287,0.4529525873232263,1.5645633041657607,6.25226168176925,10.07998028340653,57.32221765614707,0.6999998092651349,-2.0575271431442026,-1.2780004978179953,-3.5748232405921723,1.0188222449561817,-2.4264118692050847,-0.12958912643090592,-0.8271244398803699,40.66664377848295,-8.858796071207486,1.1484113713870885,8,0.44000053405761896,3.580000877380373,8.570000171661379,10.79500007629395,0.44000053405762074,3,0.09496812084993667,2.350003576282097,14.5,5.8799972534179545,15.0,-1.0799979400654411,14.800000190734865,0.09496812084993667
1160,2002-08-02,13.15999984741211,14.210000038146973,13.020000457763672,14.210000038146973,274700.0,-0.06732812419421774,1.2666654556518817,2.692305811294905,26.684635668232488,31.988342394983487,1.089555688669492,2.302620477530951,7.031923500942725,10.873231517285856,57.226305726368224,1.1899995803833008,-1.9451956408296116,-2.0185002803802483,-4.3261470714978145,0.2891465107373179,-3.172323675939033,-0.8646768848214652,1.8400001525878906,7.070677879567282,-37.88735683715861,1.153823395558783,8,0.8650002479553223,4.4900007247924805,9.399999618530273,11.639999389648438,1.1199998855590838,4,0.1740121571736455,2.589739451515476,14.109999656677244,2.350003576282097,14.5,5.8799972534179545,15.0,0.1740121571736455
1161,2002-08-05,12.699999809265135,13.260000228881836,12.56999969482422,13.199999809265135,211800.0,-0.03495441059882931,1.2258051615245047,0.4761903896894201,27.42382494663653,32.32970054598693,1.305944912801154,2.5474802326991277,7.2966093474578475,11.180200334130914,57.0768527720294,0.6900005340576154,-1.800697603767908,-2.2590003013610858,-4.635215180359117,0.1172145776369451,-3.4471077408600994,-1.0708928618620703,2.260400199890139,5.34979827632205,-36.14794918227748,1.1881074394990152,8,1.0850000381469744,4.725000381469728,9.63249969482422,12.099999427795412,1.5799999237060582,0,0.11653547386913554,1.2666654556518817,13.15999984741211,2.589739451515476,14.109999656677244,2.350003576282097,14.5,0.11653547386913554
1162,2002-08-06,13.5,13.850000381469727,12.710000038146973,12.710000038146973,257700.0,0.06299214194879244,-1.886076957899502,-1.5799999237060547,33.33332928891329,33.23074826673227,0.4550327899333588,1.5654762049856004,6.304629762136649,10.231704326814025,56.690629388919845,1.1500005722045916,-1.6448153621496555,-1.2925001144409176,-3.5817878692601006,0.9967876403782654,-2.43714399185051,-0.14785623703132522,1.364783996582032,39.91417749475884,2.280301051542942,1.1446438774095917,8,0.2849998474121094,2.484999656677246,8.832499504089355,11.299999237060547,0.6099996566772443,1,0.10148147300437649,1.2258051615245047,12.699999809265135,1.2666654556518817,13.15999984741211,2.589739451515476,14.109999656677244,0.10148147300437649
1163,2002-08-07,13.15999984741211,13.640000343322756,12.800000190734865,13.529999732971193,291100.0,-0.02518519648799189,1.8474528053327903,-0.46835430813339596,32.79098824294992,34.10890607019237,0.814884417075433,1.785140365272479,6.44732052065083,10.418446648980776,55.93891883021327,0.8400001525878906,-1.639508543635678,-1.4980002403259274,-3.841139281021725,0.8451388003698721,-2.669569760673827,-0.32643071997802764,1.6129927770996098,30.569951258849837,-5.956347271388903,1.1715695203478997,8,0.625,2.2250003814697266,7.639999866485596,9.65999984741211,0.18000030517578125,2,0.04635263050337479,-1.886076957899502,13.5,1.2258051615245047,12.699999809265135,1.2666654556518817,13.15999984741211,0.04635263050337479
1164,2002-08-08,13.729999542236328,13.899999618530273,12.899999618530273,13.0600004196167,230900.0,0.04331304722137275,-1.0202005411856956,-1.810808999595324,37.353625229889666,35.55087200767193,0.226361810282242,1.1305512592324316,5.697718647996268,9.680022540816736,54.746128600224964,1.0,-1.5027259001928375,-0.8375005245208733,-3.177018416274514,1.5020173672327672,-2.0072594703976936,0.33225842135594696,0.9548733650878916,70.73168320574062,34.90405024892202,1.16975894587682,8,0.05500030517578125,1.3950004577636719,6.782500743865967,8.820000648498535,-0.5299997329711932,3,0.045156654035285904,1.8474528053327903,13.15999984741211,-1.886076957899502,13.5,1.2258051615245047,12.699999809265135,0.045156654035285904
1165,2002-08-09,13.5,13.699999809265135,13.25,13.630000114440918,111200.0,-0.016751605965375393,2.333338042844811,-0.1940302756407063,39.825216841866144,35.87553694964855,0.49247338896451254,1.2472929842918852,5.74206277637623,9.793477355818744,53.866266815045826,0.4799995422363281,-1.3394117551733942,-0.9550000667572025,-3.271372418341546,1.3613722848271408,-2.113186242549375,0.20318610903497003,1.10027797882422,69.9248389867819,29.394931357674146,1.1581861757921716,8,0.2849998474121094,1.5349998474121094,6.279999732971191,8.4399995803833,-0.7399997711181641,4,0.07777779190628631,-1.0202005411856956,13.729999542236328,1.8474528053327903,13.15999984741211,-1.886076957899502,13.5,0.07777779190628631
1166,2002-08-12,13.34000015258789,13.539999961853027,13.15999984741211,13.399999618530273,266200.0,-0.01185184054904509,1.2352937876560939,0.46153394710780177,44.49093404097661,35.940925284824814,0.47337303173567236,1.2110555401246916,5.701371158638633,9.852223094143866,53.38007086180821,0.38000011444091797,-1.2039276545108262,-0.9509998798370365,-3.078740731522913,1.1767409718488402,-2.014870305679974,0.11287054600590096,1.1790666948763295,52.94120475555075,8.582756488453391,1.0638704258429383,8,0.39499950408935547,1.614999771118164,6.417499542236328,8.59999942779541,-0.9899997711181641,0,0.07046473535466546,2.333338042844811,13.5,-1.0202005411856956,13.729999542236328,1.8474528053327903,13.15999984741211,0.07046473535466546
1167,2002-08-13,12.829999923706055,13.550000190734865,12.8100004196167,13.399999618530273,344200.0,-0.03823090127798079,-1.4262339164829725,9.50007947356709,44.74053234026355,36.16349185805181,0.718774801027438,1.5542269088130212,6.017379585622258,10.260328752842156,52.94057153281073,0.7399997711181658,-1.0373078670663247,-1.3045001029968262,-3.375030197311002,0.7660299913173496,-2.339765150153914,-0.2692350558397383,1.6111042376525653,2.7272498706035107,-43.431016223669495,1.035265047157088,8,0.7049999237060547,2.125,6.927499771118164,9.069999694824219,-0.36999988555908203,1,0.11301635369349983,1.2352937876560939,13.34000015258789,2.333338042844811,13.5,-1.0202005411856956,13.729999542236328,0.11301635369349983
1168,2002-08-14,13.739999771118164,13.760000228881836,12.600000381469727,12.829999923706055,463600.0,0.0709275021686242,1.4421029806815855,-1.596491815127625,48.29396151360401,37.21522756814802,-0.3468425157563999,0.48146618498646987,4.932857679470089,9.243909536094023,52.774094739116606,1.1599998474121094,-1.029320169642892,-0.27550020217895543,-2.127605539658669,1.576605135300758,-1.2015528709188121,0.6505524665609013,0.6262602115790799,87.69231220674497,37.933080863495626,0.9260526687398568,8,-0.34999990463256836,0.9449996948242188,5.965000152587891,7.885000228881836,-2.739999771118164,2,0.026928667519837246,-1.4262339164829725,12.829999923706055,1.2352937876560939,13.34000015258789,2.333338042844811,13.5,0.026928667519837246
1169,2002-08-15,14.3100004196167,14.449999809265135,13.84000015258789,13.84000015258789,301500.0,0.04148476404611667,-1.595741745141836,0.5164838965252714,54.55712478577525,40.31217080343055,-0.9895514696768863,-0.22614287374470265,4.185557327142163,8.562538455115345,52.23558411635207,0.7100000381469709,-1.1043786426431446,0.37450041770935094,-1.2582884906658816,2.0072893260845834,-0.4418940364782653,1.1908948718969672,-1.7400007247924787,92.43246308377138,36.967070993980535,0.8163944541876165,8,-0.8000006675720215,0.2999992370605469,5.049999713897705,6.6949992179870605,-5.180000305175781,3,-0.06778478257059273,1.4421029806815855,13.739999771118164,-1.4262339164829725,12.829999923706055,1.2352937876560939,13.34000015258789,-0.06778478257059273
1170,2002-08-16,14.5,14.800000190734865,14.029999732971193,14.289999961853027,142200.0,0.013277398659111261,-1.1095888621366834,0.44680833794952024,47.7876091257352,42.57481348999707,-1.0834153886471505,-0.5540221404365635,3.8232579276550958,8.24996560962829,51.153181772019806,0.7700004577636719,-1.1338675358748276,0.6340000152587884,-0.747492831534478,2.0154928620520547,-0.05674640813784393,1.3247464386554206,-1.8999996185302734,86.36362651162804,33.57732171170059,0.6907464233966331,8,-0.7999997138977051,0.1099996566772461,4.355000019073486,5.924999713897705,-5.25,4,-0.08965518556792174,-1.595741745141836,14.3100004196167,1.4421029806815855,13.739999771118164,-1.4262339164829725,12.829999923706055,-0.08965518556792174
1171,2002-08-19,15.149999618530273,15.300000190734865,14.789999961853027,14.899999618530273,315000.0,0.044827559898639624,-1.1702169104965277,1.1904759742235502,51.03734182591578,44.54192599410845,-1.507907439872172,-1.267428332780554,2.992708648904859,7.479928054069994,49.78559398268302,0.8000001907348651,-1.0833903734900296,1.282999658584595,-0.10236903943891562,2.668368356608106,0.5903153095728388,1.9756840075963513,-2.4619992446899417,94.4444228592217,45.66277304778816,0.6926843490117555,8,-1.1999993324279785,-0.5399999618530273,2.9850001335144043,5.275000095367432,-5.629999160766602,0,-0.15775573926253972,-1.1095888621366834,14.5,-1.595741745141836,14.3100004196167,1.4421029806815855,13.739999771118164,-0.15775573926253972
1172,2002-08-20,14.850000381469727,15.5,14.720000267028807,15.350000381469727,205200.0,-0.01980193033758304,-1.0526302580692066,-2.0,52.489334582108796,46.73063114290389,-1.1133531016959797,-0.959939368613588,3.100758762837984,7.657245574612858,47.82083253577384,0.7799997329711932,-0.8480223175348858,0.9470004081726078,-0.5030537663635837,2.3970545827087992,0.22197332090451205,1.6720274954407035,-2.005280018615723,77.58621710234243,30.380713298954944,0.7250270872680961,8,-0.8000001907348633,-0.3150005340576172,2.984999656677246,5.5749993324279785,-5.15000057220459,1,-0.16835016402555614,-1.1702169104965277,15.149999618530273,-1.1095888621366834,14.5,-1.595741745141836,14.3100004196167,-0.16835016402555614
1173,2002-08-21,15.600000381469727,15.699999809265135,15.140000343322756,15.199999809265135,301000.0,0.05050504920766685,-1.1538461538461549,-0.8000011444091832,60.081197835842815,49.25591698800978,-1.6548675170640177,-1.6346563478902123,2.1767846728636684,6.7939067607467045,45.46187852485848,0.8499994277954084,-0.55332489441132,1.5960003852844231,-0.03004308723668636,3.2220438578055326,0.7829786490238693,2.409022121544977,-2.542857647644043,94.62368568529469,44.66643143358897,0.8130217362605544,8,-1.450000286102295,-1.0650005340576172,2.104999542236328,4.8249993324279785,-6.65000057220459,2,-0.20128206836793194,-1.0526302580692066,14.850000381469727,-1.1702169104965277,15.149999618530273,-1.1095888621366834,14.5,-0.20128206836793194
1174,2002-08-22,15.609999656677244,15.800000190734865,15.100000381469727,15.649999618530273,156200.0,0.0006409791642951745,3.11763253926177,-0.09999976158176596,68.9922527613316,52.49669875683929,-1.5311620790496079,-1.5998807901344527,2.007071363281865,6.674745336807229,43.10667610984481,0.6999998092651385,-0.33867300828997493,1.525499677658079,-0.2520620168114718,3.3030613721276296,0.6367188304233036,2.4142805248928543,-2.2885712153076163,89.26550932660892,32.48370363793846,0.8887808472347756,8,-1.4099993705749494,-1.2100000381469709,2.050000190734865,4.735000133514406,-7.170000076293945,3,-0.2953234950716541,-1.1538461538461549,15.600000381469727,-1.0526302580692066,14.850000381469727,-1.1702169104965277,15.149999618530273,-0.2953234950716541
1175,2002-08-23,15.18000030517578,15.520000457763672,15.15999984741211,15.449999809265135,164100.0,-0.027546403648864293,-1.3225814390618584,6.749994039529538,69.31465398467435,55.25488986169459,-0.9362501199427911,-1.1019396455979713,2.2626195456444247,7.003310570060195,40.624195629768586,0.44999980926513494,-0.0837245553750563,1.0165003299713113,-0.8101594119420898,2.8431600718847125,0.10317045901460986,1.9298302009280128,-1.5611432538823227,42.59259913356902,-19.840120093041946,0.913329870956701,8,-0.9800000190734846,-0.8749999999999947,2.4399995803833026,5.164999485015871,-7.039999961853026,4,-0.3985507291901734,3.11763253926177,15.609999656677244,-1.1538461538461549,15.600000381469727,-1.0526302580692066,14.850000381469727,-0.3985507291901734
1176,2002-08-26,15.739999771118164,15.789999961853027,15.0,15.300000190734865,175300.0,0.036890609662995066,1.9259259913356916,-1.6296310686470097,68.12298578623239,57.85294024458002,-1.2516301214877927,-1.673718333202526,1.5172170321739458,6.333565260521933,39.12794167175343,0.7899999618530273,0.12252372470775086,1.529499816894532,-0.4109448815698755,3.4699445153589377,0.55927746766233,2.499722166126734,-1.8594055430917376,94.44440519858487,27.958538449166014,0.9702223492322029,8,-1.5399994850158691,-1.4549999237060547,1.880000114440918,4.605000019073486,-7.649999618530275,0,-0.4123252773501862,-1.3225814390618584,15.18000030517578,3.11763253926177,15.609999656677244,-1.1538461538461549,15.600000381469727,-0.4123252773501862
1177,2002-08-27,15.100000381469727,15.9399995803833,14.90999984741211,15.850000381469727,319300.0,-0.0406606987900211,1.2150570052113776,-1.7045470801282327,64.96914979289949,59.70573894227952,-0.28582631174371365,-1.081280871504628,1.9412111513062058,6.854831617543379,37.55815609378907,1.0299997329711914,0.3129447981766802,0.8845004081726078,-1.0650041127394623,2.834004929084676,-0.09025185228342636,1.859252668628642,-0.9890774379182883,18.44665857432134,-50.41020812590893,0.9747522604560344,8,-0.21000051498413086,-0.8450007438659668,2.3849992752075195,5.244999408721924,-8.170000553131104,1,-0.36953640945292066,1.9259259913356916,15.739999771118164,-1.3225814390618584,15.18000030517578,3.11763253926177,15.609999656677244,-0.36953640945292066
1178,2002-08-28,15.0,15.3100004196167,14.699999809265135,15.079999923706055,249600.0,-0.006622541651882585,1.2592576894276617,0.10666656494140625,60.565733905982576,60.373362177858105,0.013076148862166903,-0.992802624136921,1.815077399060442,6.820101284776243,35.98909010850034,0.6100006103515643,0.4764708144598142,0.7595000267028809,-1.2179889415395095,2.7369889949452695,-0.22924445741831434,1.748244510824076,-0.6330063272921009,24.19356823464095,-42.590948489303585,0.9887444841211944,8,-0.015000343322753906,-0.7450003623962402,1.9825000762939453,4.880000114440918,-7.949999809265138,2,-0.3533333460489909,1.2150570052113776,15.100000381469727,1.9259259913356916,15.739999771118164,-1.3225814390618584,15.18000030517578,-0.3533333460489909
1179,2002-08-29,15.449999809265135,15.550000190734865,14.75,14.899999618530273,322400.0,0.02999998728434239,1.1333311292888215,-6.875008940705221,65.65008706301066,62.358081948666495,-0.2885533691588478,-1.409533202850204,1.1636885380342559,6.238216396354362,34.010658387347846,0.8000001907348651,0.7065286636664538,1.1424998283386216,-0.905902729900026,3.1909023865772674,0.11829854921929872,2.1667011074579445,-0.8627853094826801,60.48388213198539,-5.65954137681819,1.0242012791193231,8,-0.1300001144409162,-1.1950001716613752,1.1975002288818377,4.09500026702881,-8.439999580383299,3,-0.4207119793038473,1.2592576894276617,15.0,1.2150570052113776,15.100000381469727,1.9259259913356916,15.739999771118164,-0.4207119793038473
1180,2002-08-30,15.449999809265135,15.699999809265135,15.260000228881836,15.40999984741211,210500.0,0.0,-1.5882389240284316,0.07272717814803148,67.3805663697182,64.17399578686675,-0.1560328759215004,-1.295601860043039,0.9674962454334395,6.087268848998422,31.50408440110596,0.439999580383299,0.8580300717514397,1.0279998302459692,-1.0062915246006288,3.0622911850925654,0.010854152822670216,2.045145507669268,-0.75,60.48388213198539,-7.026757800547564,1.0171456774232983,8,-0.1300001144409162,-1.1950001716613752,1.115000247955324,4.09500026702881,-8.199999809265135,4,-0.45372170326358474,1.1333311292888215,15.449999809265135,1.2592576894276617,15.0,1.2150570052113776,15.100000381469727,-0.45372170326358474
1181,2002-09-03,14.18000030517578,15.449999809265135,14.100000381469727,15.449999809265135,245600.0,-0.08220061616620578,1.1259841810149624,-31.750017881411896,59.882878115326236,64.99550062389092,1.074944207758925,0.09587625150056311,2.0318499182911847,7.219278378407347,29.128120509870612,1.3499994277954084,0.8863618315240593,-0.3159996986389171,-2.1877216998722613,1.555722302594429,-1.2518606992555892,0.619861301977755,1.7599992752075213,4.347823833471709,-68.40977538672838,0.9358610006166728,9,0.8399996757507342,0.07499933242798029,2.3125000000000018,5.364999771118166,-7.080000400543212,1,-0.4259520332766419,-1.5882389240284316,15.449999809265135,1.1333311292888215,15.449999809265135,1.2592576894276617,15.0,-0.4259520332766419
1182,2002-09-04,14.869999885559082,14.880000114440918,14.1899995803833,14.5,280500.0,0.04866005398684292,2.5384611622589834,-0.29133860632834496,58.54766131064944,64.82510767664722,0.43368668619949347,-0.5124999981537162,1.156746124258266,6.387513382367658,27.42229789531422,0.6999998092651385,0.9857966523997987,0.3054998874664303,-1.5122428050337007,2.123242579966563,-0.6033714587836361,1.2143712337164967,1.0331997108459472,48.124986216421014,-21.803962874511818,0.9088713462500664,9,0.15000009536743164,-0.6150002479553223,1.450000286102295,4.675000190734863,-7.639999866485596,2,-0.4559515659146408,1.1259841810149624,14.18000030517578,-1.5882389240284316,15.449999809265135,1.1333311292888215,15.449999809265135,-0.4559515659146408
1183,2002-09-05,13.770000457763672,14.770000457763672,13.770000457763672,14.770000457763672,362600.0,-0.07397440728050497,1.0,-2.702703538648308,46.21848481339291,62.294689015765144,1.3933247319808881,0.6698878086607021,2.0386014539081536,7.345096919649361,25.7674003136003,1.0999994277954102,0.9846294339622048,-0.8249995708465576,-2.5622023536492975,0.9122032119561823,-1.6936009622479276,0.04360182055481232,2.097135154342652,0.0,-64.31130092452224,0.8686013914013698,9,1.0849995613098145,0.4849991798400879,2.4599995613098145,5.609999656677246,-6.250000476837158,3,-0.49673205534053455,2.5384611622589834,14.869999885559082,1.1259841810149624,14.18000030517578,-1.5882389240284316,15.449999809265135,-0.49673205534053455
1184,2002-09-06,14.350000381469727,14.380000114440918,13.899999618530273,13.979999542236328,394100.0,0.04212054498364548,1.2325588616241727,-0.37000083923339844,49.00398593069811,60.03794812087889,0.6881659799926592,0.14621488642957203,1.2588183836489346,6.60624572750282,24.378124200786395,0.6099996566772461,1.0065689384223138,-0.2759996891021732,-1.969795059790382,1.4177956815860355,-1.1228973744462785,0.570897996241932,1.4332498244628908,30.051819616148457,-30.170016763346972,0.8468976853441044,9,0.5049996376037598,-0.0950007438659668,1.8324999809265137,4.835000038146973,-7.050000190734864,4,-0.5087108011621668,1.0,13.770000457763672,2.5384611622589834,14.869999885559082,1.1259841810149624,14.18000030517578,-0.5087108011621668
1185,2002-09-09,14.550000190734865,14.760000228881836,13.880000114440918,14.300000190734865,167400.0,0.013937268567839167,1.6268657141311882,0.6756741431126828,45.76271300593098,57.55347336751207,0.43516491979767835,0.030474203047718973,0.845312289528648,6.261794402664497,22.710746372823408,0.880000114440918,0.9027578593243692,-0.12849988937377788,-1.7383546001874652,1.4813548214399113,-0.9334272447806224,0.6764274660330667,1.1527200252709946,46.42857345594123,-9.073373941318337,0.8049273554068445,9,0.30499982833862127,-0.2950005531311053,1.5700001716613752,4.449999809265135,-6.550000190734865,0,-0.5182130490042428,1.2325588616241727,14.350000381469727,1.0,13.770000457763672,2.5384611622589834,14.869999885559082,-0.5182130490042428
1186,2002-09-10,14.279999732971193,14.649999618530273,14.239999771118164,14.550000190734865,240600.0,-0.018556732249089714,-1.3428537174184099,-1.0800018310546875,45.95744013120403,55.441061182879245,0.5322575042824429,0.39474671788637217,0.8958789293951401,6.3894162877669896,20.89926007435372,0.4099998474121094,0.721333357662095,-0.4455003261566137,-1.9416915194205284,1.0506908671072992,-1.193595922788571,0.3025952704753436,1.3454116927049782,45.94589486038134,-6.483187354012308,0.7480955966319566,9,0.4550004005432111,-0.025000095367433417,1.5575006008148176,4.6800003051757795,-6.929999828338626,1,-0.49229690927371494,1.6268657141311882,14.550000190734865,1.2325588616241727,14.350000381469727,1.0,13.770000457763672,-0.49229690927371494
1187,2002-09-11,14.279999732971193,14.470000267028807,14.140000343322756,14.18000030517578,259900.0,0.0,-2.666679029156081,-0.37036762316507627,39.52379835074801,53.10306834340874,0.45115152227406874,0.5364510056367635,0.7960368085660008,6.245751934857273,18.820587318176152,0.32999992370605113,0.5588257350584573,-0.5180003166198706,-1.7434942636237967,0.7074936303840555,-1.1307472901218336,0.0947466568820925,1.2711952539884788,50.99992752075213,3.746736032097104,0.6127469735019634,9,0.4550004005432111,-0.00999975204467951,1.3250002861022931,3.9999999999999982,-7.179999828338626,2,-0.5028011178292022,-1.3428537174184099,14.279999732971193,1.6268657141311882,14.550000190734865,1.2325588616241727,14.350000381469727,-0.5028011178292022
1188,2002-09-12,14.109999656677244,14.390000343322756,14.0,14.25,199700.0,-0.011904767470088617,-1.166670640313451,-1.4000114441572489,38.39008780598419,50.07417953707246,0.5382290806833101,0.7753441040820785,0.870542686909447,6.278582201962935,16.562981494271327,0.3900003433227557,0.3520274353771171,-0.7065003871917739,-1.874571507306209,0.46157073292266126,-1.2905359472489923,-0.12246482713455542,1.3699475491145883,26.13630821882901,-15.149818193205054,0.5840355600572177,9,0.62500047683716,0.16000032424926935,0.7750000953674334,4.170000076293947,-6.839999675750731,3,-0.48759743479851547,-2.666679029156081,14.279999732971193,-1.3428537174184099,14.279999732971193,1.6268657141311882,14.550000190734865,-0.48759743479851547
1189,2002-09-13,13.34000015258789,14.119999885559082,13.34000015258789,14.0600004196167,432200.0,-0.05457119226257168,-1.1666651213616346,5.142846438375695,36.47058180046491,46.63973680715542,1.0923183285951872,1.5483313579744404,1.5595996352240071,6.900592004740108,15.456260495845061,0.7799997329711914,0.17850387372245358,-1.4279998779296879,-2.7544369898556944,-0.10156276600368308,-2.0912184338926902,-0.7647813219666855,2.0715491832828157,0.0,-39.422205825410515,0.6632185559630026,9,1.054999828338623,0.929999828338623,1.244999885559082,4.939999580383301,-5.940000057220458,4,-0.4362818669482794,-1.166670640313451,14.109999656677244,-2.666679029156081,14.279999732971193,-1.3428537174184099,14.279999732971193,-0.4362818669482794
1190,2002-09-16,13.199999809265135,13.6899995803833,13.050000190734865,13.4399995803833,256200.0,-0.01049477823998346,-1.3703724634865782,0.33333289181761233,30.094038592131184,43.329865749022645,0.9829608122919105,1.6716517729411269,1.6008546573040654,6.8993874008063845,14.867143958359344,0.6399993896484357,0.03808601227398967,-1.5030002117156993,-3.0010423627068388,-0.004958060724559843,-2.252021287211269,-0.7539791362201296,2.0872565756086026,9.374979510895818,-22.133576082073837,0.7490210754955697,9,0.7650003433227557,1.0700001716613787,1.2550001144409197,4.975000381469732,-5.799999713897702,0,-0.44696967452901315,-1.1666651213616346,13.34000015258789,-1.166670640313451,14.109999656677244,-2.666679029156081,14.279999732971193,-0.44696967452901315
1191,2002-09-17,12.760000228881836,13.460000038146973,12.59000015258789,13.449999809265135,667000.0,-0.033333302025842615,1.4507037713115976,2.875000993411665,31.067955022361986,40.27656505032404,1.34141473758981,2.027361898734579,1.9433420351276602,7.19993810061046,15.038482600025867,0.869999885559082,-0.20514668124706503,-1.8234998226165775,-3.5371879694572748,-0.10981167577588025,-2.6803438960369252,-0.9666557491962298,2.348275660460791,9.042556699231946,-23.121941362055416,0.8568440734203483,9,0.9200000762939453,1.5049996376037598,1.6499996185302734,5.3949995040893555,-6.310000419616698,1,-0.3730407635971459,-1.3703724634865782,13.199999809265135,-1.1666651213616346,13.34000015258789,-1.166670640313451,14.109999656677244,-0.3730407635971459
1192,2002-09-18,12.350000381469727,12.699999809265135,12.010000228881836,12.699999809265135,398000.0,-0.032131648907347876,2.9428611911139506,0.5072458560061465,29.58397156550761,38.428285800559,1.5157590242669325,2.3615423890013822,2.257436822417219,7.47387445486148,15.630109837663733,0.75,-0.49100394973240924,-2.108499670028687,-4.084910660054462,-0.13208868000291218,-3.0967051650415733,-1.1202941750158004,2.5064479341974266,14.285720010049632,-18.10684263468847,0.9882054950128873,9,1.0349998474121094,1.6249995231628418,1.9949994087219238,5.804999351501465,-5.700000286102294,2,-0.40485832570007807,1.4507037713115976,12.760000228881836,-1.3703724634865782,13.199999809265135,-1.1666651213616346,13.34000015258789,-0.40485832570007807
1193,2002-09-19,12.460000038146973,12.529999732971193,11.949999809265135,12.25,350800.0,0.008906854516562923,2.3142906967555814,-0.6000010899152893,25.691049724442337,35.837959555419474,1.341463167578027,2.112551878148235,2.0824261045748393,7.238246590037207,16.519815895227516,0.5799999237060582,-0.6501014586014549,-1.841499996185302,-3.9317002434211474,0.24870025105054339,-2.8866001198032247,-0.7963998725673793,2.054874507105943,23.502313868709436,-5.11642453953473,1.0451001236179225,9,0.8949999809265137,1.484999656677246,1.7849998474121094,5.694999694824219,-6.010000228881835,3,-0.4301765744064584,2.9428611911139506,12.350000381469727,1.4507037713115976,12.760000228881836,-1.3703724634865782,13.199999809265135,-0.4301765744064584
1194,2002-09-20,11.0,12.399999618530273,10.899999618530273,12.399999618530273,1594600.0,-0.1171749625744063,1.1428577267395366,-6.6666636391297045,20.762147665170275,33.06011896200162,2.54380004690241,3.382918097141097,3.4691031353730253,8.555029289439286,17.83073362995649,1.5600004196166992,-0.9002408593315732,-3.0710000514984124,-5.536662233192757,-0.6053378698040675,-4.303831142345585,-1.83816896065124,3.155792082214626,3.58424311243752,-20.13612489231986,1.232831090847172,9,1.7749996185302734,2.419999599456787,3.0374996662139893,7.154999732971191,-4.699999809265138,4,-0.3390909108248624,2.3142906967555814,12.460000038146973,2.9428611911139506,12.350000381469727,1.4507037713115976,12.760000228881836,-0.3390909108248624
1195,2002-09-23,9.130000114440918,11.0,8.899999618530273,11.0,2211200.0,-0.16999998959628015,1.2459898502527238,1.3357145679241094,19.244815222364764,30.092049527686136,3.9829726395716047,5.034551638666505,5.235768725298168,10.261660008216595,19.538215990461588,2.1000003814697266,-1.0303760601484626,-4.638499927520751,-7.890415999868864,-1.3865838551726366,-6.2644579636948095,-3.012541891346693,4.5048651735842125,5.043870060213234,-20.2542601444986,1.6259580361740573,9,2.554999828338623,3.289999485015869,4.929999589920044,9.024999618530273,-3.0799999237060556,0,-0.18948521329557766,1.1428577267395366,11.0,2.3142906967555814,12.460000038146973,2.9428611911139506,12.350000381469727,-0.18948521329557766
1196,2002-09-24,9.25,9.699999809265137,9.0,9.130000114440918,1431200.0,0.013143470323650819,-2.6842084129107384,-0.06417106572346401,13.219888507460709,27.169392878432,3.4357371499599765,4.641373127448627,4.983651405522341,9.981002630205502,21.69734558249653,0.6999998092651367,-1.2467172104656754,-4.194000053405762,-7.8833896126195455,-0.5046104941919793,-6.038694833012654,-2.349305273798871,3.532589467516056,9.210535892158518,-12.654865943959535,1.844694779606892,9,2.3949999809265137,3.169999599456787,4.9049999713897705,8.904999732971191,-3.2100000381469727,1,-0.19999998969000732,1.2459898502527238,9.130000114440918,1.1428577267395366,11.0,2.3142906967555814,12.460000038146973,-0.19999998969000732
1197,2002-09-25,9.520000457763672,9.550000190734863,9.25,9.25,903700.0,0.029189238677153728,-1.222219867474816,2.250005960470162,18.795885952306207,24.992259339134446,2.7038640919429255,4.144383577638269,4.603224020910076,9.55954463792649,24.17079544690346,0.3000001907348633,-1.4708441504224616,-3.6449995994567868,-7.638512590635656,0.3485133917220846,-5.641756095046222,-1.648243103867351,2.563722836934943,17.07991238807134,-7.239378663413696,1.9967564955894355,9,1.9899992942810059,2.8999991416931152,4.759999513626099,8.63499927520752,-3.4200005531311044,2,-0.32247904421001505,-2.6842084129107384,9.25,1.2459898502527238,9.130000114440918,1.1428577267395366,11.0,-0.32247904421001505
1198,2002-09-26,9.699999809265137,9.789999961853027,9.4399995803833,9.520000457763672,448800.0,0.01890749399646019,-1.058819074546235,0.6666631345455573,13.728538418724412,22.465365630052165,2.0478765485081674,3.7386451411428023,4.307454493532578,9.231269249450271,26.388086279139472,0.35000038146972656,-1.7006022850051252,-3.2000002384185784,-7.3798565788895765,0.9798561020524197,-5.289928408654077,-1.1100720681830794,1.8106532237231772,22.85714830671038,-0.7065710462153483,2.089928170235499,9,1.5949997901916504,2.7199997901916504,4.59250020980835,8.454999923706055,-3.5199999809265146,3,-0.31443296637845697,-1.222219867474816,9.520000457763672,-2.6842084129107384,9.25,1.2459898502527238,9.130000114440918,-0.31443296637845697
1199,2002-09-27,8.949999809265137,9.670000076293944,8.899999618530273,9.600000381469727,559100.0,-0.0773195891492311,-1.0533319430898707,-3.6111273000853013,9.770106910193462,20.20715099872575,2.3575936937806574,4.191619824286544,4.937352317297652,9.836227971804668,29.139154794421067,0.8000001907348633,-1.9320715205690124,-3.625000238418579,-7.977270026824247,0.7272695499870885,-5.801135132621413,-1.4488653442157453,2.0907356091207294,2.380961031057988,-17.53494603250294,2.176134894202834,9,2.2300000190734863,3.4699997901916504,5.392500162124634,9.204999923706055,-2.1999998092651367,4,-0.27932961489138497,-1.058819074546235,9.699999809265137,-1.222219867474816,9.520000457763672,-2.6842084129107384,9.25,-0.27932961489138497
1200,2002-09-30,8.439999580383299,8.899999618530273,8.399999618530272,8.850000381469727,615000.0,-0.0569832670112328,-1.0408133078241975,0.6307699079338325,9.444436938673164,17.804537878315884,2.3706836947066243,4.373766513629478,5.319492618461313,10.187647508538712,32.31500207299209,0.5500001907348651,-2.185365201242787,-3.7845004558563247,-8.288330371140999,0.7193294594283497,-6.036415413498661,-1.5325854982139884,2.215403394028561,2.877694386564581,-13.177777961832621,2.251914957642337,9,2.1100001335144043,3.730000019073488,5.860000371932985,9.715000152587892,-1.439999580383299,0,-0.2535544426592554,-1.0533319430898707,8.949999809265137,-1.058819074546235,9.699999809265137,-1.222219867474816,9.520000457763672,-0.2535544426592554
1201,2002-10-01,8.140000343322754,8.479999542236326,7.75,8.470000267028809,923900.0,-0.03554493506822198,3.1714441416894057,0.8048762900745923,9.06666032579048,15.524836629458422,2.175158648717831,4.424931469047534,5.510010543141902,10.334972575056554,34.453710137269574,0.7299995422363263,-2.4000516990874203,-3.782499694824219,-8.537250781679788,0.9722513920313514,-6.159875238252004,-1.4051241513964339,2.064321959912789,19.117664245860983,7.173338977256666,2.3773755434277852,10,1.9999995231628418,3.7049994468688965,6.112499952316286,10.014999389648438,-0.8400001525878915,1,-0.25675676467290565,-1.0408133078241975,8.439999580383299,-1.0533319430898707,8.949999809265137,-1.058819074546235,9.699999809265137,-0.25675676467290565
1202,2002-10-02,8.090000152587889,8.390000343322754,8.020000457763674,8.130000114440918,607900.0,-0.0061425293152328475,-3.111124650980495,0.12121203363870722,9.214085592161467,13.69406283698277,1.7403455282004696,4.153921081090639,5.47992906851586,10.236365726672764,36.707996642881724,0.36999988555908025,-2.5932023203519723,-3.4934998989105246,-8.329510765178513,1.3425109673574651,-5.91150533204452,-1.0754944657765293,1.6234576900005457,16.66667445812356,6.248306748645771,2.418005433133995,10,1.9849996566772479,3.7549996376037615,6.152499914169313,10.064999580383303,-0.8400001525878888,2,-0.2533992771408159,3.1714441416894057,8.140000343322754,-1.0408133078241975,8.439999580383299,-1.0533319430898707,8.949999809265137,-0.2533992771408159
1203,2002-10-03,6.929999828338622,8.189999580383299,6.920000076293945,8.050000190734862,495900.0,-0.14338693477999465,-1.2280695663667511,28.000035762819707,8.751601501061472,12.359557707637347,2.272387858432727,5.033269902651498,6.562448174580358,11.241740369571044,38.803295240361045,1.2699995040893537,-2.8266680773106962,-4.3115001916885385,-9.454164974780724,0.831164591403649,-6.882832583234632,-1.7401678001424452,2.390766445732125,0.3636273470791583,-10.902803690741848,2.5713323915460937,10,2.0300002098083505,4.380000114440919,7.642499923706056,11.224999904632568,0.5700001716613778,3,-0.1197691117266646,-3.111124650980495,8.090000152587889,3.1714441416894057,8.140000343322754,-1.0408133078241975,8.439999580383299,-0.1197691117266646
1204,2002-10-04,7.050000190734862,7.4000000953674325,6.889999866485597,6.960000038146973,1218300.0,0.01731607003877933,-3.4347750370066645,-0.08035725309528877,10.32257822376107,11.368198041125828,1.7133313172217166,4.572779465071091,6.351223584499839,10.944048004641822,41.015048268866074,0.5100002288818359,-3.0412471965035976,-3.826499819755555,-9.07535235142182,1.4223527119107127,-6.450926085588688,-1.202073553922422,1.7906128437805249,7.960216118758477,-3.3990110742519315,2.624426265833134,10,1.2899997234344491,4.244999647140504,7.5699994564056405,11.104999542236328,0.2999997138977051,4,-0.12340430338421804,-1.2280695663667511,6.929999828338622,-3.111124650980495,8.090000152587889,3.1714441416894057,8.140000343322754,-0.12340430338421804
1205,2002-10-07,7.010000228881836,7.300000190734862,7.010000228881836,7.0999999046325675,658000.0,-0.0056737533008289764,-5.444466814663306,-0.9999947018183359,10.88435069630556,11.108693839886367,1.5879771311400024,4.236126919832536,6.310548825800387,10.79777287329022,43.92802630788927,0.28999996185302646,-3.2791788652582756,-3.48949978351593,-8.710455297732581,1.7314557307007217,-6.099977540624256,-0.8790220264076041,1.4404901720275927,7.547194142639074,-3.9354998203443197,2.6104777571083257,10,1.3299996852874756,4.28499960899353,7.777499437332153,11.144999504089355,0.7199997901916504,0,-0.037089903051730544,-3.4347750370066645,7.050000190734862,-1.2280695663667511,6.929999828338622,-3.111124650980495,8.090000152587889,-0.037089903051730544
1206,2002-10-08,7.25,7.4000000953674325,6.75,7.019999980926514,719600.0,0.034236770796289395,1.452829577567425,-2.5555649745951095,14.484673801514859,10.629670267576216,1.1560092464184653,3.628487637830654,5.9523143152941955,10.380423114574143,47.02820177608075,0.6500000953674325,-3.341050146156464,-2.898000025749207,-7.9923377631494965,2.1963377116510827,-5.445168894449353,-0.3508311570490621,0.888392294024662,30.48779849563723,18.55994054129978,2.547168868700145,10,1.0199999809265137,3.8499999046325684,7.537499666213989,10.739999771118164,1.239999771118164,1,-0.03448275862068961,-5.444466814663306,7.010000228881836,-3.4347750370066645,7.050000190734862,-1.2280695663667511,6.929999828338622,-0.03448275862068961
1207,2002-10-09,7.0999999046325675,7.179999828338622,6.75,6.75,649700.0,-0.0206896683265424,-1.457142545738909,1.5217385895987274,12.880884423321234,10.535486490309196,1.0355290457551005,3.3866344650728246,5.973451334791336,10.356627665261016,50.18192510777213,0.5,-3.241977628672837,-2.689000129699708,-7.564558482586645,2.1865582231872294,-5.126779306143177,-0.2512209532562393,0.760713930587162,24.305556015468042,13.269998870448317,2.4377791764434686,10,1.1100001335144052,3.7150001525878915,7.537499904632569,10.820000171661377,1.8300004005432138,2,0.028169054758972578,1.452829577567425,7.25,-5.444466814663306,7.010000228881836,-3.4347750370066645,7.050000190734862,0.028169054758972578
1208,2002-10-10,7.230000019073486,7.380000114440918,6.699999809265138,7.0,691100.0,0.018309875519307628,1.566037871651679,0.6571430906958162,17.99660385072326,11.449541705923616,0.5792251551142353,2.8614839828422163,5.729560840245233,10.056933026486092,53.20514249618837,0.6800003051757804,-3.1174010101570264,-2.215000033378601,-6.766999074633819,2.336999007876617,-4.49099955400621,0.060999487249008055,0.4085710491022976,75.71428474114893,61.103310365659624,2.275999520627609,10,0.5699996948242188,3.505000114440918,7.40749979019165,10.34499979019165,1.669999599456787,3,0.0027662490835065334,-1.457142545738909,7.0999999046325675,1.452829577567425,7.25,-5.444466814663306,7.010000228881836,0.0027662490835065334
1209,2002-10-11,7.519999980926514,7.75,7.329999923706055,7.329999923706055,727800.0,0.04011064468713377,-3.4210521032276846,0.8260871368004229,31.322504003606724,13.88043804647179,0.07269217099205338,2.2273030974590373,5.339264950556995,9.617320714647828,55.44117000881565,0.5199999809265137,-3.098010396139003,-1.6340000629425049,-5.870788368287272,2.6027882424022613,-3.7523942156148884,0.48439408972987863,-0.8200001716613761,78.09524025776447,59.7016130449929,2.118394152672383,10,0.06999969482421875,3.2100000381469727,7.034999847412109,10.009999752044678,1.6299996376037598,4,-0.00265957193846289,1.566037871651679,7.230000019073486,-1.457142545738909,7.0999999046325675,1.452829577567425,7.25,-0.00265957193846289
1210,2002-10-14,7.300000190734862,7.550000190734862,7.199999809265138,7.550000190734862,452600.0,-0.029255291323092014,1.8000030517577983,-1.3157890774207635,27.891157860136417,15.97204888362134,0.12737169496427914,2.089769910020933,5.4849705302615215,9.685708348389387,57.544732539051324,0.3500003814697248,-3.0845905889495118,-1.5589998722076421,-5.414030311417338,2.2960305670020533,-3.48651509181249,0.3685153473972056,-0.6000003814697248,57.14288309317384,36.034949267117284,1.927515219604848,10,0.24499988555908292,3.429999828338624,7.254999637603761,10.229999542236328,1.8000001907348642,0,0.00684927569743965,-3.4210521032276846,7.519999980926514,1.566037871651679,7.230000019073486,-1.457142545738909,7.0999999046325675,0.00684927569743965
1211,2002-10-15,8.0,8.220000267028809,7.4000000953674325,7.4000000953674325,853400.0,0.0958903823254107,-1.7333343399897214,-2.39999961853027,34.29751333321643,18.759096410405224,-0.664449578210494,1.06972374760843,4.732108228707727,8.828644076498279,58.92687773993677,0.9200000762939462,-2.9474426648156946,-0.6210000514984131,-4.023110301232354,2.7811101982355275,-2.3220551763653834,1.0800550733685572,-1.2790001869201655,85.5263025806921,61.26884241583941,1.7010551248669705,10,-0.5399999618530273,2.674999713897705,6.554999828338623,9.425000190734863,0.9499998092651367,1,-0.03374999761581421,1.8000030517577983,7.300000190734862,-3.4210521032276846,7.519999980926514,1.566037871651679,7.230000019073486,-0.03374999761581421
1212,2002-10-16,7.3499999046325675,7.9099998474121085,7.239999771118164,7.9000000953674325,362500.0,-0.08125001192092907,1.3508787193318295,-0.9166671302584263,27.87194039589339,20.883578509830993,-0.14578864437617245,1.397584987674814,5.294812520783691,9.315247390098143,59.960638693816634,0.7600002288818359,-2.774200091995933,-1.0210001230239873,-3.9746127154044943,1.9326124693565196,-2.49780641921424,0.45580617316626615,-0.569040073394774,42.76315129034597,17.571427140643266,1.4768062961902535,10,0.11000013351440519,3.235000133514405,7.144999980926515,10.075000286102295,2.4100003242492685,2,0.15510202466357526,-1.7333343399897214,8.0,1.8000030517577983,7.300000190734862,-3.4210521032276846,7.519999980926514,0.15510202466357526
1213,2002-10-17,7.0999999046325675,7.800000190734862,7.0999999046325675,7.550000190734862,315800.0,-0.03401360588350888,-2.1111104046861406,0.8181820546299111,30.769231531804195,23.15542887739134,0.14624058885429747,1.2916622997994702,5.46377274338515,9.400015404805771,61.0378526669532,0.7000002861022949,-2.564672110792632,-1.0030001163482671,-3.292436730486732,1.2864364977901985,-2.1477184234175004,0.14171819072096614,-0.26147845596313335,0.0,-26.917294900682208,1.1447183070692328,10,0.3600001335144052,3.4450001716613796,7.4025001525878915,10.325000286102295,3.0099997520446786,3,0.25774653874983655,1.3508787193318295,7.3499999046325675,-1.7333343399897214,8.0,1.8000030517577983,7.300000190734862,0.25774653874983655
1214,2002-10-18,7.269999980926514,7.4000000953674325,7.0,7.300000190734862,224500.0,0.023943673039069413,2.4782614104012497,0.06666709052164695,36.91275554392564,26.047473860460236,0.011990210306422888,0.8726324197358899,5.194661835587825,9.071598997011385,61.4908762411855,0.40000009536743253,-2.3521013759823637,-0.6465000391006468,-2.5104435230772246,1.217443444875931,-1.5784717810889362,0.28547170288764256,-0.3762193795227047,22.131141133605833,-7.503676195616091,0.9319717419882889,10,0.19000005722045898,3.1399998664855957,7.232500076293945,8.714999675750732,2.40000009536743,4,0.22420902914445762,-2.1111104046861406,7.0999999046325675,1.3508787193318295,7.3499999046325675,-1.7333343399897214,8.0,0.22420902914445762
1215,2002-10-21,7.4000000953674325,7.539999961853027,7.03000020980835,7.25,267700.0,0.01788172142805844,1.3720928169443598,-4.999968211078617,41.39534728987428,29.037548692500174,-0.06355401582170295,0.6391491854080043,4.9724327587819905,8.782489896649722,60.94168950521806,0.5099997520446777,-2.015965832380404,-0.42999992370605344,-2.2157564297198773,1.3557565823077704,-1.3228781767129645,0.4628783293008585,-0.4531707073386233,32.78688588663949,1.746466074153318,0.8928782530069118,10,0.05999994277954013,2.794999599456786,6.932499885559081,7.985000133514403,1.950000286102294,0,0.23648641900131606,2.4782614104012497,7.269999980926514,-2.1111104046861406,7.0999999046325675,1.3508787193318295,7.3499999046325675,0.23648641900131606
1216,2002-10-22,7.4000000953674325,7.579999923706055,7.1500000953674325,7.579999923706055,313500.0,0.0,3.7777804268756174,-1.1999980926525669,41.88235317877009,32.25993410977227,-0.04474422104553,0.5201119227368478,4.883460297462684,8.617135117130985,60.33551916588992,0.42999982833862216,-1.689452813724694,-0.33749992847442556,-2.0010266150406126,1.3260267580917615,-1.1692632717575195,0.4942634148086684,-0.402243872178623,43.95606180649016,10.639035255660175,0.8317633432830938,10,0.05999994277954013,2.679999828338622,6.71749997138977,7.7249999046325675,2.450000286102294,1,0.22972976543156154,1.3720928169443598,7.4000000953674325,2.4782614104012497,7.269999980926514,-2.1111104046861406,7.0999999046325675,0.22972976543156154
1217,2002-10-23,6.449999809265138,7.920000076293945,6.3499999046325675,7.25,2154000.0,-0.12837841538637496,-2.14000034332275,4.444449742640161,44.05940634960543,35.15580105409251,0.8977670218552509,1.2947029004482706,5.748055963645618,9.402880628660306,59.89869828522805,1.5700001716613778,-1.3941773509698967,-1.1340001821517935,-2.666379050507847,0.39837868620425976,-1.900189616329821,-0.3678107479737669,1.770000457763671,6.369419980811212,-29.830620496704018,0.7661894341780267,10,0.8350002765655509,3.075000047683713,7.522500276565551,8.585000038146973,3.239999771118163,2,0.38759691068654933,3.7777804268756174,7.4000000953674325,1.3720928169443598,7.4000000953674325,2.4782614104012497,7.269999980926514,0.38759691068654933
1218,2002-10-24,6.6500000953674325,6.8499999046325675,6.360000133514403,6.5,978500.0,0.031007797211870303,-1.2790696127082604,-0.18750007450578954,45.14563033758104,36.69170398008965,0.6781571103885788,0.9006660818900878,5.433877716888051,9.044507866377003,59.852871921015804,0.48999977111816406,-1.1419269093625015,-0.7814999103546132,-2.002686080550858,0.4396862598416318,-1.3920929954527361,-0.17090682525649026,1.5326001644134513,19.108290314223606,-19.810293708582893,0.6105930850981225,10,0.634999990463256,2.7899997234344474,7.02999997138977,8.025000095367432,3.4800000190734854,3,0.46766918630285614,-2.14000034332275,6.449999809265138,3.7777804268756174,7.4000000953674325,1.3720928169443598,7.4000000953674325,0.46766918630285614
1219,2002-10-25,6.449999809265138,7.070000171661378,6.449999809265138,7.050000190734862,440300.0,-0.030075230561518396,-1.0666665607029273,-3.9999999999999645,43.45794007271991,38.42134644815448,0.7939036865253364,0.9526103316448999,5.496646283395598,9.080490764090836,59.4058714328594,0.6200003623962402,-0.8574186259459653,-0.8565001964569081,-1.9255534301379056,0.21255303722408936,-1.3910268132974073,-0.32197357961640893,1.6959484434127807,6.369419980811212,-35.008936351759175,0.534526616840499,10,0.8350002765655509,2.9249999523162833,7.200000047683715,8.195000171661377,3.2799997329711905,4,0.5674418535880701,-1.2790696127082604,6.6500000953674325,-2.14000034332275,6.449999809265138,3.7777804268756174,7.4000000953674325,0.5674418535880701
1220,2002-10-28,6.300000190734862,6.550000190734862,6.25,6.550000190734862,689200.0,-0.023255755498598263,1.4000015258788991,0.416666401757304,38.663488207898254,38.906454767563574,0.8796393636289848,0.9845443857878466,5.498716561400143,9.067129058773517,58.78022098565145,0.3000001907348624,-0.6767509226700739,-0.8994998455047618,-1.9180536293763106,0.11905393836678702,-1.4087767374405367,-0.39022295356898695,1.8100290949821494,2.9940232605152053,-38.11939168536634,0.5092768919357745,10,0.7849998474121103,2.3249998092651376,6.797499418258668,7.549999237060548,3.849999427795411,0,0.5349206005604878,-1.0666665607029273,6.449999809265138,-1.2790696127082604,6.6500000953674325,-2.14000034332275,6.449999809265138,0.5349206005604878
1221,2002-10-29,6.050000190734862,6.3499999046325675,5.949999809265138,6.28000020980835,819200.0,-0.0396825384811359,1.1621661329089055,0.9200000762939489,37.76224234818159,40.00537720670671,0.9207719343744634,1.1277594071973391,5.573877580068808,9.144587987128066,57.9524138501075,0.40000009536742986,-0.6570338928324722,-1.044999837875367,-2.085880045941887,-0.004119629808847058,-1.5654399419086271,-0.5245597338421071,1.9856279235534684,5.076160807863609,-36.586847240130815,0.5204401040332602,10,0.8849997520446786,1.8199996948242196,6.002499580383302,6.724999427795411,3.489999771118165,1,0.5454545597847378,1.4000015258788991,6.300000190734862,-1.0666665607029273,6.449999809265138,-1.2790696127082604,6.6500000953674325,0.5454545597847378
1222,2002-10-30,6.039999961853027,6.199999809265138,5.880000114440918,6.0900001525878915,448300.0,-0.0016529303415807606,1.37037246348656,0.21739211560190622,35.73141607467019,40.55673104480293,0.8106559928644552,1.029064884816549,5.414989174773522,8.978161606550271,57.09773772402056,0.31999969482421964,-0.6030681387180739,-0.9525000572204592,-1.9845317775488187,0.0795316631078995,-1.4685159173846385,-0.43648419705627983,1.870490454133912,13.445364682236125,-22.922672496212492,0.5160158601641794,10,0.8600001335144043,1.7950000762939453,5.992499828338623,6.734999656677246,3.260000228881836,2,0.630794775443644,1.1621661329089055,6.050000190734862,1.4000015258788991,6.300000190734862,-1.0666665607029273,6.449999809265138,0.630794775443644
1223,2002-10-31,6.0999999046325675,6.199999809265138,5.880000114440918,6.0999999046325675,431400.0,0.009933765423590035,2.199999999999952,-0.0,31.979696905883998,40.00861341835386,0.6636818712172099,0.9525320003588522,5.159137243791489,8.746839361806465,55.826626049283036,0.31999969482421964,-0.6328495410919661,-0.851000118255616,-1.957667013191295,0.2556667766800622,-1.404333565723455,-0.29766667078777687,1.6480512872306905,18.487376438074595,-12.081855965612128,0.5533334474678391,10,0.8000001907348642,1.7350001335144052,5.864999771118165,6.674999713897706,2.610000133514405,3,0.5885245462093129,1.37037246348656,6.039999961853027,1.1621661329089055,6.050000190734862,1.4000015258788991,6.300000190734862,0.5885245462093129
1224,2002-11-01,6.179999828338622,6.380000114440918,5.980000019073486,6.0999999046325675,536600.0,0.013114741796192542,-1.500002980235095,100.0,35.263155715287624,39.32725879895534,0.46131794877929266,0.847461743927636,4.879854538412309,8.503024953558306,54.334242555984915,0.40000009536743164,-0.5671924089504383,-0.7275001764297491,-1.8850088816719621,0.430008528812464,-1.3062545290508556,-0.14874582380864254,1.4186072773308487,44.77607160242881,16.84250194507934,0.5787543526211063,11,0.7200002670288095,1.5950002670288086,5.677499771118165,6.519999980926515,2.509999752044677,4,0.6391586401005094,2.199999999999952,6.0999999046325675,1.37037246348656,6.039999961853027,1.1621661329089055,6.050000190734862,0.6391586401005094
1225,2002-11-04,6.75,6.9000000953674325,6.21999979019165,6.25,879800.0,0.0922330400476099,-1.4285706987191855,6.250005960470162,32.97003202733694,38.33700089324055,-0.23532834944389336,0.27087203028889295,4.126948542781513,7.767668332073036,52.37831329546652,0.7200002670288104,-0.5012436599815668,-0.14449999332427943,-1.3030013267162808,1.014001340067722,-0.7237506600202801,0.43475067337172124,0.7111185463711864,85.29410802231777,61.97518738154635,0.5792506666960008,11,0.15000009536743164,0.6399998664855957,5.049999713897705,5.949999809265137,1.9499998092651385,0,0.4414814136646412,-1.500002980235095,6.179999828338622,2.199999999999952,6.0999999046325675,1.37037246348656,6.039999961853027,0.4414814136646412
1226,2002-11-05,7.0,7.1500000953674325,6.949999809265138,7.03000020980835,1112700.0,0.03703703703703698,-2.076913483793154,-0.06000041961669922,44.648321030597934,38.402435857795275,-0.6124399333396919,0.0012462392858392235,3.6751234001889923,7.345221009892102,50.06312271120707,0.40000009536743253,-0.4853903529837984,0.11800000667571986,-1.0296951994381534,1.265695212789593,-0.45584759638121675,0.6918476097326565,0.3346290718167646,88.18896869132222,64.548295618811,0.5738476030569365,11,-0.4849998950958252,0.17999982833862216,4.359999656677246,5.314999580383301,2.0,1,0.44999994550432487,-1.4285706987191855,6.75,-1.500002980235095,6.179999828338622,2.199999999999952,6.0999999046325675,0.44999994550432487
1227,2002-11-06,7.300000190734862,7.53000020980835,7.019999980926514,7.0999999046325675,978300.0,0.04285717010498025,-1.833333554091209,-6.666629579591512,53.01205148058607,39.2764826514625,-0.8707571789123465,-0.29829596929954416,3.1932551478831437,6.863186968851498,47.382556967619344,0.5300002098083496,-0.5023237338736841,0.40800018310546804,-0.7511211317508311,1.5671214979617671,-0.17156047432268107,0.9875608405336171,-1.4200000762939444,86.06060571031243,56.97457322457955,0.5795606574281494,11,-0.5950000286102286,-0.16499996185302646,3.6924996376037607,4.595000267028811,0.9600000381469735,2,0.3068492756974397,-2.076913483793154,7.0,-1.4285706987191855,6.75,-1.500002980235095,6.179999828338622,0.3068492756974397
1228,2002-11-07,7.25,7.5999999046325675,7.110000133514403,7.4000000953674325,425100.0,-0.006849341017596489,-1.2790696127082604,-0.7499994039544093,49.687500419094995,39.96865602328195,-0.812097254507476,-0.26005369323557836,3.0602803494156507,6.726779125933973,44.91410380963855,0.48999977111816406,-0.5285832020768959,0.3569999933242798,-0.8033829329431637,1.5173829195917223,-0.22319146980944193,0.9371914564580015,-1.3369998836517336,78.39506608904615,46.42872274719998,0.5801914631337214,11,-0.5099999904632568,-0.19999980926513672,3.7099997997283936,4.625,1.5799999237060547,3,0.2827586469979122,-1.833333554091209,7.300000190734862,-2.076913483793154,7.0,-1.4285706987191855,6.75,0.2827586469979122
1229,2002-11-08,7.5,7.6500000953674325,7.25,7.25,1220100.0,0.034482758620689724,-2.2000007629394602,-1.6666656070292012,51.50602214965298,41.39560423903248,-1.0029637935954483,-0.5392779263396035,2.611930775805803,6.301907740452908,42.9981126088029,0.40000009536743253,-0.4912519845209822,0.6079999923706056,-0.5501401289759613,1.7661401137171726,0.02892993169732172,1.1870700530438896,-1.5195198921203614,89.51048508000187,55.26655812795542,0.5790700606732837,11,-0.7349998950958252,-0.4499998092651367,2.634999990463257,3.929999828338623,1.609999656677246,4,0.1613333384195963,-1.2790696127082604,7.25,-1.833333554091209,7.300000190734862,-2.076913483793154,7.0,0.1613333384195963
1230,2002-11-11,7.3499999046325675,7.699999809265138,7.110000133514403,7.4000000953674325,1373900.0,-0.020000012715657656,-1.226414992487561,-0.20000076293946023,49.27953641000833,42.675303579235454,-0.7692531400767297,-0.4061641641310674,2.55774874482075,6.279019335551626,40.97874544893539,0.5899996757507342,-0.47446967085445557,0.45549991130828804,-0.7065577306958817,1.6175575533124569,-0.12552890969379593,1.036528732310372,-1.2693485975036616,53.33334604899065,19.478625743029,0.5810288210020844,11,-0.5599999427795401,-0.2999997138977042,2.4674999713897714,4.064999818801881,2.070000171661376,0,0.18231288342006025,-2.2000007629394602,7.5,-1.2790696127082604,7.25,-1.833333554091209,7.300000190734862,0.18231288342006025
1231,2002-11-12,7.730000019073486,7.9000000953674325,7.300000190734862,7.369999885559082,394500.0,0.05170069651312681,-1.4000019073504504,-7.199975204562104,72.06896115143304,46.712808587764655,-0.9899922843944369,-0.8510636122556203,2.0147144892343416,5.731215692516013,39.93855277611298,0.5999999046325701,-0.4198375010292619,0.849000024795532,-0.2642295448183898,1.9622295944094539,0.2923852399885707,1.4056148096024934,-1.519800831773682,80.68181202431428,41.55962634487744,0.5566147848069611,11,-0.8399999141693115,-0.679999828338623,2.0874998569488525,3.684999704360962,1.7800002098083496,1,0.125485095446082,-1.226414992487561,7.3499999046325675,-2.2000007629394602,7.5,-1.2790696127082604,7.25,0.125485095446082
1232,2002-11-13,8.489999771118164,8.510000228881836,7.3499999046325675,7.53000020980835,886500.0,0.0983182083013463,1.3199995422365483,2.6666644590880493,76.5895867324628,51.66946301294008,-1.5264325861752015,-1.6034901804488335,1.074906296718252,4.814431123439087,38.387659997809706,1.1600003242492685,-0.3028197564664161,1.5519997835159298,0.23886614812886542,2.8651334189029933,0.8954329658223976,2.208566601209462,-2.1108204930115972,98.57139597133936,54.56638031703978,0.6565668176935319,11,-1.244999647140503,-1.294999599456787,1.195000171661377,2.8550000190734863,1.6599998474121094,2,0.060070699956528584,-1.4000019073504504,7.730000019073486,-1.226414992487561,7.3499999046325675,-2.2000007629394602,7.5,0.060070699956528584
1233,2002-11-14,8.930000305175781,9.09000015258789,8.300000190734862,8.590000152587889,750900.0,0.05182574156885611,1.3939398318064962,0.3541669874557019,83.5135133045272,57.03061385618892,-1.7017371010362048,-2.0020060712394603,0.4919646010708334,4.2104693940581726,36.94860070925518,0.7899999618530291,-0.13589526910935223,1.9005002975463867,0.3133879939801574,3.487612601112616,1.106944145763272,2.6940564493295014,-2.2951225129761825,91.91919970349399,41.37090632234474,0.7935561517831144,11,-1.2750003337860107,-1.445000171661377,0.5824997425079346,2.414999485015869,1.619999885559082,3,-0.07502800150024824,1.3199995422365483,8.489999771118164,-1.4000019073504504,7.730000019073486,-1.226414992487561,7.3499999046325675,-0.07502800150024824
1234,2002-11-15,8.899999618530273,8.899999618530273,8.5,8.829999923706055,699500.0,-0.0033595392631867727,10.428610354223434,0.20588136296828086,86.31282259748787,62.95759058620568,-1.391678983360169,-1.9432606417710225,0.35703038664587794,4.082653440773964,35.363299255902206,0.43000030517578125,0.057917272515101814,1.788999629020691,-0.0041440127976013486,3.5821432708389835,0.8924278081115453,2.6855714499298378,-1.9214046958763138,90.40401352387232,32.44251175283746,0.8965718209091463,11,-0.8799996376037598,-1.4149994850158691,0.36750030517578125,2.4200000762939453,1.2400007247924805,4,-0.007865134587025757,1.3939398318064962,8.930000305175781,1.3199995422365483,8.489999771118164,-1.4000019073504504,7.730000019073486,-0.007865134587025757
1235,2002-11-18,9.149999618530273,9.239999771118164,8.890000343322754,8.890000343322754,518800.0,0.028089888844431643,-1.692310795990155,3.714291553133515,93.29605924925093,68.36289483272267,-1.4141502463217375,-2.166511021577686,-0.0648476710197432,3.6687804945223803,34.11918036643019,0.34999942779541016,0.28808133715141615,1.951499652862549,-0.05867724850841327,3.9616765542335113,0.9464112021770674,2.9565881035480297,-1.8758079636855634,95.36081587347,29.441089184396887,1.005088450685481,11,-1.0199997425079346,-1.5899996757507324,0.010000228881835938,2.1700000762939453,1.0500001907348633,0,-0.0043715807126396555,10.428610354223434,8.899999618530273,1.3939398318064962,8.930000305175781,1.3199995422365483,8.489999771118164,-0.0043715807126396555
1236,2002-11-19,9.100000381469727,9.300000190734863,8.960000038146973,9.050000190734863,346300.0,-0.005464397720770453,-1.9565166913377534,0.19230896199597255,92.26518936753493,72.72435459793923,-1.1565644831427644,-2.089765245665964,-0.1821469868885277,3.55375074739975,32.91349879344685,0.3400001525878906,0.5146292736036191,1.8165004014968869,-0.3659393033777949,3.9989401063715686,0.725280549059546,2.9077202539342277,-1.5112794280212638,89.74360102967468,16.476275418654836,1.0912198524373409,11,-0.8950002193450928,-1.510000228881836,0.03749966621398926,2.219999313354492,0.969999313354494,1,0.03516480015493517,-1.692310795990155,9.149999618530273,10.428610354223434,8.899999618530273,1.3939398318064962,8.930000305175781,0.03516480015493517
1237,2002-11-20,8.949999809265137,9.220000267028807,8.949999809265137,9.050000190734863,269000.0,-0.01648357867215422,-4.399988555951823,-2.0,88.4096870137243,77.02681977512026,-0.8357899761591359,-1.8370545521981132,-0.204637321115257,3.5976481807870115,31.056928993000017,0.2700004577636701,0.7232245648961388,1.541499829292297,-0.7247028237527662,3.80770248233736,0.4083985027697654,2.6746011558148286,-1.0532485931051223,64.99996185302741,-14.568900607351594,1.1331013265225314,11,-0.7449996471405029,-1.359999656677246,0.11750006675720215,2.369999885559082,1.6900005340576172,2,0.06256988062021862,-1.9565166913377534,9.100000381469727,-1.692310795990155,9.149999618530273,10.428610354223434,8.899999618530273,0.06256988062021862
1238,2002-11-21,9.760000228881836,10.050000190734863,8.949999809265137,8.949999809265137,688200.0,0.09050284210935722,-1.7160489175802116,-8.099973297221004,90.3153019876046,81.3389619793371,-1.3994737574977592,-2.531928556913119,-1.175792311300615,2.6893290175789577,29.455114203195542,1.1000003814697266,0.895091037867866,2.1960002422332767,-0.2691283446263526,4.661128829092906,0.9634359488034612,3.4285645356630914,-1.6106641972983482,81.29032734405428,-2.5688981000901947,1.2325642934298147,11,-1.1800000667572021,-1.7950000762939453,-0.7375001907348633,1.5599994659423828,1.0,3,0.039958952920344126,-4.399988555951823,8.949999809265137,-1.9565166913377534,9.100000381469727,-1.692310795990155,9.149999618530273,0.039958952920344126
1239,2002-11-22,10.109999656677246,10.260000228881836,9.5600004196167,9.5600004196167,717200.0,0.03586059626921845,-1.5454573828366127,0.6790110520199636,89.81041095667517,85.8423924845223,-1.4978222942466708,-2.733836191824052,-1.6613787606162127,2.254661986595927,28.287439535972638,0.6999998092651367,1.036121532614386,2.362999677658081,-0.2901580434356781,5.01615739875184,1.0364208171112015,3.6895785382049606,-1.580530793263483,89.05105220914845,5.151363051262081,1.3265788605468793,11,-1.3299994468688965,-2.039999485015869,-1.107499599456787,1.2100000381469727,2.140000343322754,4,0.0435213203758138,-1.7160489175802116,9.760000228881836,-4.399988555951823,8.949999809265137,-1.9565166913377534,9.100000381469727,0.0435213203758138
1240,2002-11-25,9.670000076293944,10.600000381469727,9.550000190734863,10.199999809265137,505900.0,-0.043521226046006944,-1.7272749791615836,-0.9636372148509871,80.27210420955224,86.75385282431331,-0.7756948811567455,-2.1380379669087155,-1.3603612259632953,2.599390596359667,27.023404254245285,1.0500001907348633,1.2010319111701708,1.7545001029968246,-0.9394578155248787,4.448458021518528,0.40752114373597337,3.101479062257676,-0.7944249397865661,43.636364687243955,-38.079935856437984,1.3469789592608514,11,-0.6949999332427961,-1.4299998283386213,-0.7350001335144025,1.6499996185302752,1.7699995040893572,0,0.048603956910095336,-1.5454573828366127,10.109999656677246,-1.7160489175802116,9.760000228881836,-4.399988555951823,8.949999809265137,0.048603956910095336
1241,2002-11-26,9.350000381469727,9.93000030517578,9.3100004196167,9.84000015258789,347900.0,-0.03309200540842783,-1.1754393596659065,0.9245283358374763,73.13769807577384,86.37030964023677,-0.22543925908508022,-1.642337916343858,-1.171742838235721,2.8254427905618726,25.300841155612485,0.6199998855590803,1.348720169920977,1.2695003986358646,-1.3464786748560904,3.8854794721278196,-0.03848913811011201,2.577489935381842,-0.12954019596987898,24.242450514434868,-54.5728395105221,1.3079895367459773,11,0.09999990463256836,-1.1100001335144043,-0.5225005149841309,1.9699993133544922,2.5999994277954084,1,0.09090902600175066,-1.7272749791615836,9.670000076293944,-1.5454573828366127,10.109999656677246,-1.7160489175802116,9.760000228881836,0.09090902600175066
1242,2002-11-27,9.850000381469727,10.1899995803833,9.56999969482422,9.56999969482422,423100.0,0.05347593364711778,-3.4285597509554187,-0.5714302396643028,76.63934754607682,85.60651344485339,-0.5724329111196891,-1.9418254647816857,-1.786805356861235,2.2376004542886463,23.528814053444485,0.8399991989135742,1.5471310892597048,1.5790003776550297,-0.9652431600829701,4.123243915393029,0.3068786087860289,2.8511221465240295,-0.5399999618530273,54.54547030866092,-23.318218201428458,1.272121768869,11,-0.3000001907348633,-1.6100001335144043,-1.080000400543213,1.4699993133544922,2.329999923706053,2,0.02233495480552139,-1.1754393596659065,9.350000381469727,-1.7272749791615836,9.670000076293944,-1.5454573828366127,10.109999656677246,0.02233495480552139
1243,2002-11-29,9.6899995803833,9.960000038146973,9.600000381469727,9.949999809265137,103400.0,-0.016243735521820568,1.5714198132165311,-0.9285699688694278,72.8601165115038,84.11176832418849,-0.3277560345978898,-1.5800929822217977,-1.7496447978185294,2.3235845279405183,21.661024404768973,0.3599996566772461,1.648825055603579,1.2394995927810672,-1.1624073507617254,3.64140653632386,0.03854612100967003,2.4404530645524636,-0.37999916076660156,29.45730015532324,-44.99438703140042,1.2009534717713963,11,0.05500078201293945,-1.4499993324279785,-1.2849996089935303,1.4550001621246338,2.260000228881834,4,0.09803929866649952,-3.4285597509554187,9.850000381469727,-1.1754393596659065,9.350000381469727,-1.7272749791615836,9.670000076293944,0.09803929866649952
1244,2002-12-02,10.130000114440918,10.239999771118164,9.789999961853027,9.789999961853027,362000.0,0.045407693819550454,-1.6470565135926578,-1.3076917433884752,77.3621994952849,82.34133946263672,-0.642498106797948,-1.801352741306605,-2.262838062923061,1.8163242384571667,20.205207224100715,0.5500001907348633,1.6814132156865584,1.4820001125335693,-0.779295285924201,3.7432955109913397,0.35135241330468325,2.6126478117624545,-0.5619997024536136,63.565869695556096,-12.997113914896097,1.1306476992288854,12,-0.35500001907348633,-1.8899998664855957,-1.7675001621246338,1.0149996280670166,2.1899995803833026,0,0.06219152095988778,1.5714198132165311,9.6899995803833,-3.4285597509554187,9.850000381469727,-1.1754393596659065,9.350000381469727,0.06219152095988778
1245,2002-12-03,9.729999542236328,10.039999961853027,9.699999809265137,10.029999732971193,259100.0,-0.03948672928782748,1.124996647245526,-0.8823531061719583,69.60783149590588,79.82385525467795,-0.16938509668185553,-1.2296984214833078,-1.8819024301551934,2.142703135260213,19.69853340850375,0.43000030517578125,1.6373310060121558,0.9329995632171624,-1.1902164339315977,3.0562155603659225,-0.12860843535721855,1.9946075617915424,0.8700008392333984,45.161227471992206,-29.605100032058587,1.0616079985743803,12,0.045000553131103516,-1.4899992942810059,-1.3999996185302734,1.4150002002716064,2.65000057220459,1,0.25899286498676233,-1.6470565135926578,10.130000114440918,1.5714198132165311,9.6899995803833,-3.4285597509554187,9.850000381469727,0.25899286498676233
1246,2002-12-04,10.149999618530273,10.170000076293944,9.449999809265137,9.729999542236328,281900.0,0.04316547749779365,2.1304291939811004,-1.3999993642175184,67.43696536160269,77.49355284888667,-0.4746991955338977,-1.477353143830138,-2.320348632898206,1.6368848089409394,19.457284377475027,0.7200002670288068,1.6014279084346832,1.1954996585845947,-0.8316057981372662,3.2226051153064557,0.18194693022366337,2.209052386945525,0.43200075149536055,88.60757507167646,16.156272187059926,1.0135527283609307,12,-0.3749995231628418,-1.9099993705749512,-2.294999599456787,0.945000171661377,2.030000686645506,2,0.1270935970773781,1.124996647245526,9.729999542236328,-1.6470565135926578,10.130000114440918,1.5714198132165311,9.6899995803833,0.1270935970773781
1247,2002-12-05,9.539999961853027,10.149999618530273,9.5,10.149999618530273,301200.0,-0.06009849060128092,1.1311474897245444,-1.4523798711177516,56.18660751437136,73.70147568519407,0.2545633135725076,-0.7282728429262804,-1.7449679245979404,2.167186184471513,19.891384606714666,0.6499996185302734,1.5027378988025486,0.47350001335144043,-1.4112339116014176,2.3582339383042985,-0.4688669491249886,1.4158669758278695,0.9967203857421865,11.392424928323525,-56.175766404815164,0.9423669624764293,12,0.41500043869018555,-1.299999713897705,-2.137500047683716,1.4049997329711914,2.7300004959106445,3,0.25262053008897434,2.1304291939811004,10.149999618530273,1.124996647245526,9.729999542236328,-1.6470565135926578,10.130000114440918,0.25262053008897434
1248,2002-12-06,9.300000190734863,9.68000030517578,9.15999984741211,9.4399995803833,390200.0,-0.02515720881319028,-1.476192206211589,0.22950732531725324,53.8910558899497,69.71043623333568,0.47209600489783377,-0.34447925956560077,-1.54889249277885,2.322728218204354,20.219265710010276,0.5200004577636701,1.4034277060685874,0.1310002326965325,-1.549712624114676,1.811713089507741,-0.7093561957090717,0.9713566611021367,1.1932513353271474,12.962995667845808,-49.58025760623809,0.8403564284056041,12,0.5799999237060547,-1.059999942779541,-1.9325001239776611,1.609999656677246,2.619999885559082,4,0.3096774253091006,1.1311474897245444,9.539999961853027,2.1304291939811004,10.149999618530273,1.124996647245526,9.729999542236328,0.3096774253091006
1249,2002-12-09,8.710000038146973,9.300000190734863,8.199999809265138,9.300000190734863,1056000.0,-0.06344087532123699,2.7288138880806847,4.214305177111717,45.985405651772815,65.90080306024907,0.9416459653108795,0.3592372589737849,-0.9863997167109924,2.827335496739643,20.142005009521245,1.1000003814697248,1.313235470902665,-0.5194999217987064,-2.0252569211639138,0.9862570775665018,-1.27237842148131,0.23337857788389726,1.7032563871960438,25.888332982361824,-31.16102421672582,0.752878499682604,12,0.5099997520446777,-0.4199998378753662,-1.3424999713897705,2.1999998092651367,2.5500001907348633,0,0.3719861948252601,-1.476192206211589,9.300000190734863,1.1311474897245444,9.539999961853027,2.1304291939811004,10.149999618530273,0.3719861948252601
1250,2002-12-10,8.689999580383299,8.859999656677246,8.5,8.850000381469727,414900.0,-0.0022962637974831557,3.00001059641947,0.2711877283160409,46.23852594544528,62.91200615687926,0.9029713610516001,0.5109722214703876,-0.9782648379102339,2.761279188497655,19.86861455297148,0.3599996566772461,1.1108639042665445,-0.606500363349916,-1.8578957878747016,0.6448950611748696,-1.2321980756123097,0.019197348912477707,1.5461963156734875,24.87308145684611,-26.882342470263552,0.6256977122623932,12,0.5300002098083514,-0.27999949455261053,-1.3524994850158674,2.2200002670288104,2.4800004959106445,1,0.41772155232725683,2.7288138880806847,8.710000038146973,-1.476192206211589,9.300000190734863,1.1311474897245444,9.539999961853027,0.41772155232725683
1251,2002-12-11,8.699999809265138,8.710000038146973,8.399999618530272,8.590000152587889,291200.0,0.0011507743802903203,3.7692330264461265,-0.6874944120925444,47.645951644593886,59.69051772338114,0.884038291558431,0.6085696410009778,-0.990587733021707,2.676541715851604,20.01417465953665,0.310000419616701,0.8832889459047149,-0.6450001239776597,-1.7006416433033564,0.410641395348037,-1.172820883640508,-0.11717936431481135,1.3733003998483166,25.64102814904515,-23.42949882589114,0.5278207596628482,12,0.5199999809265119,0.07500028610229315,-1.5549998283386248,2.210000038146971,2.460000038146971,2,0.4229885500982118,3.00001059641947,8.689999580383299,2.7288138880806847,8.710000038146973,-1.476192206211589,9.300000190734863,0.4229885500982118
1252,2002-12-12,9.0,9.199999809265137,8.869999885559082,9.0,483400.0,0.034482781300221754,-1.538458716942376,0.0,42.08333283662808,56.270875092839404,0.503761655715957,0.36758257835375474,-1.2878605477013867,2.3187571692890128,21.253097889367943,0.4999999999999982,0.7269986468923051,-0.3704999446868893,-1.361862112012508,0.6208622226387295,-0.8661810283496987,0.1251811389759201,0.9234361771255895,54.054048829397395,8.68488742438749,0.4956810836628097,12,0.2199997901916504,-0.18999981880187988,-2.152500033378601,1.9099998474121094,1.619999885559082,3,0.35333336724175335,3.7692330264461265,8.699999809265138,3.00001059641947,8.689999580383299,2.7288138880806847,8.710000038146973,0.35333336724175335
1253,2002-12-13,8.260000228881836,8.850000381469727,8.25,8.850000381469727,311400.0,-0.08222219679090714,1.033899072188278,-100.0,32.17727459068735,51.250327881217444,1.1394046973522016,1.1118174424764398,-0.5162800310075415,3.0048648186603053,21.698114802879196,0.75,0.6076403244893882,-1.0769997119903572,-2.1710043957678486,0.017004971787134338,-1.624002053879103,-0.5299973701016114,1.5255610388149172,5.454581709919964,-32.968535448486556,0.5470023418887459,12,0.9249997138977051,0.5950000286102295,-1.340000033378601,2.6499996185302734,2.210000038146971,4,0.4854721692210744,-1.538458716942376,9.0,3.7692330264461265,8.699999809265138,3.00001059641947,8.689999580383299,0.4854721692210744
1254,2002-12-16,8.829999923706055,8.829999923706055,8.260000228881836,8.359999656677246,340200.0,0.06900722506413048,1.4255292382175635,-0.7966104160605179,42.10526410137915,48.194487059603375,0.4085731622822113,0.5652872297203189,-1.0512929696552762,2.3770341953620484,22.167180983370965,0.5699996948242188,0.421281750941251,-0.5035000324249275,-1.6038209823892586,0.5968209175394037,-1.053660507407093,0.04666044255723811,0.82871642731617,61.05263580575959,22.32691650888121,0.5501604749821652,12,0.35500001907348633,0.025000333786010742,-1.9349998235702515,2.0799999237060547,1.609999656677246,0,0.3499433951626787,1.033899072188278,8.260000228881836,-1.538458716942376,9.0,3.7692330264461265,8.699999809265138,0.3499433951626787
1255,2002-12-17,9.109999656677246,9.25,8.659999847412111,8.789999961853027,703600.0,0.03171004930809462,-1.034483552404417,0.6808500276971213,47.727266569770016,46.00452052717752,0.03506512016970831,0.29738419210328004,-1.291041458353746,2.0466314610946235,22.133000553886216,0.5900001525878888,0.26862063461318186,-0.22150030136108434,-1.32336994944764,0.8803693467254714,-0.7724351254043622,0.32943452268219353,0.43201937100441157,85.99996566772461,43.56503944376989,0.5509348240432782,12,0.06500005722045898,-0.25499939918518066,-2.202499508857727,1.6800003051757812,0.9400005340576172,1,0.23600446248411555,1.4255292382175635,8.829999923706055,1.033899072188278,8.260000228881836,-1.538458716942376,9.0,0.23600446248411555
1256,2002-12-18,9.420000076293944,9.600000381469727,9.0,9.06999969482422,420400.0,0.03402858740938375,-1.4489822927898295,1.0937522351762996,45.77603014583902,44.8477897084517,-0.43513448214434725,0.013266739603535527,-1.5640956019605632,1.668358400853192,22.190731791485398,0.6000003814697266,0.04211103013904882,0.07250013351440288,-1.0244981300042308,1.1694983970330366,-0.4759989982449131,0.6209992652737188,-1.220000267028805,86.66664782866067,43.873175882581464,0.5484991317593167,12,-0.48000001907348455,-0.4699997901916486,-2.4999999999999982,1.3699998855590838,0.8299999237060565,2,0.1857749454168256,-1.034483552404417,9.109999656677246,1.4255292382175635,8.829999923706055,1.033899072188278,8.260000228881836,0.1857749454168256
1257,2002-12-19,9.510000228881836,9.640000343322754,9.199999809265137,9.43000030517578,601600.0,0.00955415624829814,1.588237274063436,0.22857096146615744,48.20717827796483,44.216247751564495,-0.5921036385537128,-0.03439176627604823,-1.6105062254872529,1.5067224101063807,22.289982609662022,0.4400005340576172,-0.11602127977096899,0.13450026512145996,-0.9482734262174493,1.2172739564603692,-0.40688658054799554,0.6758871107909155,-1.282000408172605,90.64747609125358,44.25995414364701,0.5413868456694547,12,-0.5900001525878906,-0.5350000858306885,-2.540000081062317,1.2799997329711914,1.0,3,0.17350153299883542,-1.4489822927898295,9.420000076293944,-1.034483552404417,9.109999656677246,1.4255292382175635,8.829999923706055,0.17350153299883542
1258,2002-12-20,10.149999618530273,10.149999618530273,9.399999618530273,9.5,703700.0,0.06729751569350784,1.3076936620234927,8.1250029802349,50.19156612132453,44.68359891484802,-1.2279867369190907,-0.6784603059816448,-2.20277144902024,0.8060650607116777,21.61173767556586,0.75,-0.27952770928757964,0.7549996852874763,-0.37014815545714796,1.8801475260321006,0.19242576491516417,1.3175736056597884,-1.8655197769165017,100.0,53.48098520985817,0.5625739203723124,12,-0.9499998092651367,-0.7499995231628418,-2.9299994707107544,0.5150003433227539,0.07999992370605469,4,0.046305446767776814,1.588237274063436,9.510000228881836,-1.4489822927898295,9.420000076293944,-1.034483552404417,9.109999656677246,0.046305446767776814
1259,2002-12-23,10.550000190734863,10.550000190734863,10.100000381469727,10.109999656677246,446900.0,0.03940892485102476,1.0454511957760948,0.6769242958211434,57.854411940147976,45.974252914259424,-1.4969561698563094,-1.1002156148339974,-2.558754634301394,0.35334389447044146,20.838591834248408,0.4499998092651367,-0.3293224536769692,1.1330002307891842,-0.06580793775288818,2.3318083993312566,0.533596146518148,1.7324043150602204,-2.153589162506101,100.0,51.10708476869916,0.5994040842710361,12,-1.1500000953674316,-1.1500000953674316,-2.980000138282776,-0.1700000762939453,-0.22000026702880682,0,-0.007582931019879391,1.3076936620234927,10.149999618530273,1.588237274063436,9.510000228881836,-1.4489822927898295,9.420000076293944,-0.007582931019879391
1260,2002-12-24,10.140000343322754,10.460000038146973,10.0600004196167,10.449999809265137,321600.0,-0.03886254407579781,1.4242406727740369,-0.7045433856264115,49.90403766665733,46.22515136115536,-0.9606679442733839,-0.6884988290465088,-2.1015017549712987,0.7228725770921578,19.65515413618048,0.48999977111816406,-0.359067277987716,0.6995003700256355,-0.5379924562388201,1.936993196290091,0.08075395689340858,1.3182467831578624,-1.571302182093504,73.54840019614925,28.4531084085622,0.6187464131322274,12,-0.7400002479553223,-0.7400002479553223,-2.387500286102295,0.18499994277954102,0.15999984741210938,1,0.029585722574269724,1.0454511957760948,10.550000190734863,1.3076936620234927,10.149999618530273,1.588237274063436,9.510000228881836,0.029585722574269724
1261,2002-12-26,10.199999809265137,10.40999984741211,9.899999618530273,10.18000030517578,339700.0,0.005917106894566704,1.3181850693473611,-0.06451464046416905,57.0815436590479,47.891619230313125,-0.8778294255307966,-0.7183853994815301,-2.1351432734244575,0.6296848580899432,18.786153227438128,0.5100002288818359,-0.2871596455086607,0.7169998645782467,-0.5649903829310698,1.9989901120875633,0.07600474082358843,1.357994988332905,-1.4727974856754376,74.07405314295644,23.69460043933696,0.6409951237546585,12,-0.7999997138977051,-0.7999997138977051,-2.3549998998641968,0.12000036239624023,-0.15999984741210938,3,-0.01470584522894025,1.4242406727740369,10.140000343322754,1.0454511957760948,10.550000190734863,1.3076936620234927,10.149999618530273,-0.01470584522894025
1262,2002-12-27,10.06999969482422,10.399999618530273,9.989999771118164,10.199999809265137,409400.0,-0.012745109497240503,-1.8275855265105052,-6.500166897143008,58.461532657265614,50.81209234882182,-0.6482596494344861,-0.6019191214881463,-1.9587977286145009,0.7126301194241265,17.59852288854636,0.4099998474121094,-0.21013358536162663,0.575999784469607,-0.7229130910200947,1.8749126599593087,-0.07345665327524387,1.2254562222144578,-1.1969735418629082,58.26084721067002,3.0184045187924227,0.6494564377448511,12,-0.6649994850158709,-0.6699995994567889,-2.1724995374679583,0.2500004768371564,-0.019999504089357245,4,0.017874906716064398,1.3181850693473611,10.199999809265137,1.4242406727740369,10.140000343322754,1.0454511957760948,10.550000190734863,0.017874906716064398
1263,2002-12-30,10.640000343322754,10.640000343322754,10.0600004196167,10.100000381469727,315500.0,0.05660383969936977,1.1481480173286167,-4.153842203719384,71.30242839549058,54.0562217148342,-0.9444755159927976,-1.1563874897092035,-2.466814466755718,0.103840266622516,16.456280471850835,0.5799999237060547,-0.11994135313150167,1.0985003948211673,-0.2965174828434751,2.49351827248581,0.4009914559888461,1.7960093336534886,-1.6328162673395568,100.0,39.348955549917676,0.6975089388323215,12,-0.9900002479553223,-1.2200002670288086,-2.7425001859664917,-0.3750004768371582,-0.6500005722045898,0,-0.012218055474265133,-1.8275855265105052,10.06999969482422,1.3181850693473611,10.199999809265137,1.4242406727740369,10.140000343322754,-0.012218055474265133
1264,2002-12-31,10.760000228881836,10.859999656677246,10.260000228881836,10.539999961853027,394300.0,0.011278184369081234,1.8571461009398254,0.40740793068553294,72.35421811375586,56.79254966416595,-0.8514536888560365,-1.2930654970886586,-2.527638507891721,-0.06374609532139175,15.056001838898231,0.5999994277954102,-0.006627388630914055,1.1870002746582031,-0.2900110146144854,2.6640115639308917,0.44849463002185885,1.9255059192945474,-1.5895345261646838,89.58339335189687,23.398462544984966,0.7385056446363445,12,-0.8300004005432129,-1.2300004959106445,-2.4875000715255737,-0.5850000381469727,-1.1700000762939453,1,-0.04925656834308312,1.1481480173286167,10.640000343322754,-1.8275855265105052,10.06999969482422,1.3181850693473611,10.199999809265137,-0.04925656834308312
1265,2003-01-02,12.25,12.470000267028807,10.800000190734863,10.800000190734863,1008000.0,0.1384758122140861,-1.3034486840936945,6.590900224113192,79.05073969075666,60.48973961360126,-2.066520412453805,-2.7242678216443537,-3.9441193627774833,-1.589478737253609,14.313211931878817,1.7100000381469709,0.2848993541978082,2.551000022888184,0.6488360798110033,4.453163965965365,1.5999180513495936,3.5020819944267743,-2.876790222807637,91.43968048578753,19.294825334127268,0.9510819715385901,1,-1.4149999618530273,-1.9149999618530273,-3.8249998092651367,-2.114999771118164,-2.3999996185302734,3,-0.15673470010562807,1.8571461009398254,10.760000228881836,1.1481480173286167,10.640000343322754,-1.8275855265105052,10.06999969482422,-0.15673470010562807
1266,2003-01-03,11.4399995803833,12.220000267028807,11.420000076293945,12.220000267028807,535700.0,-0.06612248323401626,1.0512807345731137,-0.5379315787915946,68.42900017042248,62.736608712763214,-1.0503001699150882,-1.9106274883437369,-3.068496501782489,-0.8177293271786539,14.072509690693275,0.8299999237060547,0.47523361805506426,1.676499605178833,-0.37191726039689144,3.7249164707545575,0.6522911723909708,2.7007080379666952,-1.6332391346138362,58.46772255312411,-15.305979679641574,1.0242084327878622,1,-0.5049996376037598,-1.1049995422363281,-2.832499384880066,-1.4399995803833008,-1.4399995803833008,4,-0.0996502999530916,-1.3034486840936945,12.25,1.8571461009398254,10.760000228881836,1.1481480173286167,10.640000343322754,-0.0996502999530916
1267,2003-01-06,11.949999809265135,11.949999809265135,11.420000076293945,11.489999771118164,349600.0,0.044580441222773715,1.304346473996838,-0.589743119490395,78.87323460192906,65.92346076616371,-1.316200509815312,-2.3513753919547806,-3.4749690152154127,-1.355260021451885,13.81879960129943,0.5299997329711896,0.6385585519534978,2.0659998416900613,-0.1991354356567232,4.331135119036847,0.9334322030166682,3.1985674803634545,-1.7703857885193628,78.42321615405679,-3.8274736177071844,1.1325676386733927,1,-0.7649998664855939,-1.6149997711181623,-3.1049995422363263,-2.1649999618530256,-2.6399993896484357,0,-0.15983262576550306,1.0512807345731137,11.4399995803833,-1.3034486840936945,12.25,1.8571461009398254,10.760000228881836,-0.15983262576550306
1268,2003-01-07,12.18000030517578,12.380000114440918,11.949999809265135,11.949999809265135,589400.0,0.01924690373068616,-2.7391250264333227,0.5000010366024338,77.6859483288319,68.12696480935081,-1.3722721127099486,-2.48179353737706,-3.603082246039312,-1.6262631387136697,14.391784005979957,0.430000305175783,0.8143311767691195,2.1520003318786607,-0.3140778008822842,4.618078464639606,0.9189612654981882,3.385039398259133,-1.679732209950382,86.87783000690872,1.8653529169898633,1.2330390663804724,1,-0.9950003623962385,-1.8450002670288068,-3.2850000858306867,-2.510000228881834,-2.9600000381469727,1,-0.17487685230482242,1.304346473996838,11.949999809265135,1.0512807345731137,11.4399995803833,-1.3034486840936945,12.25,-0.17487685230482242
1269,2003-01-08,11.949999809265135,12.239999771118164,11.899999618530273,12.149999618530273,267500.0,-0.018883455677165095,-1.2666662428116844,-0.8695625132166613,73.6666604148037,70.76725622581152,-1.031243569938944,-2.104514265227028,-3.2653188227654404,-1.4481202576541943,16.4292219861644,0.3400001525878906,0.9804424322674024,1.7599998474121072,-0.7664664203327831,4.286466115156998,0.49676671353966206,3.0232329812845524,-1.173969209987261,68.8622494606315,-15.363327652065593,1.2632331338724454,1,-0.7649998664855939,-1.6149997711181623,-2.9574995040893537,-2.6599998474121076,-2.9999999999999982,2,-0.16401674221177254,-2.7391250264333227,12.18000030517578,1.304346473996838,11.949999809265135,1.0512807345731137,11.4399995803833,-0.16401674221177254
1270,2003-01-09,12.31999969482422,12.40999984741211,11.899999618530273,11.960000038146973,414600.0,0.030962334013781012,-1.12499875823785,-1.799999999999993,73.92738416951356,72.63901628252994,-1.1840009332539196,-2.306895634874623,-3.5161988359788428,-1.8713864470854045,18.623325164325944,0.5100002288818359,1.1108973173023156,1.948499727249148,-0.6449111029026628,4.54191055740096,0.6517943121732426,3.2452051423250534,-1.3068133420612167,90.90907339440722,6.703431629723866,1.2967054150759059,1,-1.0899996757507342,-1.9849996566772479,-3.3124995231628436,-3.114999771118166,-3.0399999618530273,3,-0.22159087742374173,-1.2666662428116844,11.949999809265135,-2.7391250264333227,12.18000030517578,1.304346473996838,11.949999809265135,-0.22159087742374173
1271,2003-01-10,12.380000114440918,12.5,12.25,12.300000190734865,381900.0,0.004870164050564396,-1.7777730682829653,0.2222222222222162,73.79767085276333,74.34303163758524,-1.0082797180839655,-2.189310958805791,-3.4458666991350135,-1.9952236816771567,20.803918491158196,0.25,1.1747257931137316,1.8245001316070564,-0.7916639419810085,4.440664205195121,0.5164180948130248,3.132582168401088,-1.1628598136807025,88.88889870035375,5.270984580912923,1.3080820367940322,1,-1.0999999046325684,-2.0300002098083496,-3.372499942779541,-3.2400002479553223,-3.0799999237060547,4,-0.2043618505318121,-1.12499875823785,12.31999969482422,-1.2666662428116844,11.949999809265135,-2.7391250264333227,12.18000030517578,-0.2043618505318121
1272,2003-01-13,12.18000030517578,12.600000381469727,12.0,12.579999923706055,263700.0,-0.016155073296957756,1.7272711509534564,-5.000000000000133,68.15742342202785,73.99358664053383,-0.5336159827497706,-1.8328283793182436,-3.1148487870984614,-1.856081628040192,22.643894654954185,0.6000003814697266,1.3282370140216173,1.4655003070831274,-1.1391228978445973,4.070123512010852,0.16318870461926593,2.767811909546989,-0.7576024525371992,40.00005449561557,-39.82942857071198,1.3023116024638621,1,-0.7499999999999982,-1.7800002098083478,-3.1725001335144025,-3.7400002479553205,-3.0500001907348615,0,-0.1789819581736306,-1.7777730682829653,12.380000114440918,-1.12499875823785,12.31999969482422,-1.2666662428116844,11.949999809265135,-0.1789819581736306
1273,2003-01-14,12.270000457763672,12.380000114440918,12.0,12.149999618530273,316700.0,0.007389174904178564,1.2352937876560939,-0.3000023841880634,66.287876256461,73.31954865638995,-0.4113422592907945,-1.6938505431180104,-3.0720179912413563,-2.0190093912562794,24.66855735444297,0.38000011444091797,1.45354600188368,1.355000448226928,-1.0648865504191107,3.7748874468729667,0.14505694890390863,2.5649439475499474,-0.6356341499354858,52.85720513784666,-23.41204334956231,1.209943499323019,1,-0.570000171661377,-1.8700003623962402,-3.1725001335144043,-4.03000020980835,-2.910000801086426,1,-0.2412387879149649,1.7272711509534564,12.18000030517578,-1.7777730682829653,12.380000114440918,-1.12499875823785,12.31999969482422,-0.2412387879149649
1274,2003-01-15,11.920000076293945,12.039999961853027,11.300000190734865,11.970000267028807,919200.0,-0.02852488740114667,6.789488478082991,-0.4166653421282535,67.04979876932217,71.98611077623056,0.13467032652075162,-1.1599572371866174,-2.593094041157684,-1.7448718909796614,26.28519288361503,0.9700002670288068,1.5894700864665943,0.8505000591278069,-1.3973385232321984,3.0983386414878122,-0.27341923205219487,1.9744193503078087,0.6800003051757812,47.69229189178872,-27.72642373966169,1.1239192911800024,1,0.03000020980834961,-1.5199999809265137,-2.859999895095825,-3.679999828338623,-3.010000228881836,2,-0.22651004966306987,1.2352937876560939,12.270000457763672,1.7272711509534564,12.18000030517578,-1.7777730682829653,12.380000114440918,-0.22651004966306987
1275,2003-01-16,11.260000228881836,11.699999809265135,11.199999809265137,11.420000076293945,703600.0,-0.055369114361391025,-2.5714198132165187,3.1999847412692586,59.106528815453444,70.95028062567845,0.7146204397973914,-0.34849348434392624,-1.8275573768810922,-1.1584771030331673,28.130628212342202,0.7200002670288086,1.6071767724679589,0.08300018310546875,-1.9672229335604126,2.13322329977135,-0.9421113752274728,1.1081117414384103,1.314000148773193,4.28574250667742,-68.35760786767419,1.0251115583329409,1,0.6399998664855957,-0.8350000381469727,-2.5050002336502075,-3.0199999809265137,-2.9700002670288086,3,-0.20515101000544933,6.789488478082991,11.920000076293945,1.2352937876560939,12.270000457763672,1.7272711509534564,12.18000030517578,-0.20515101000544933
1276,2003-01-17,11.170000076293944,11.350000381469727,11.0,11.229999542236328,279100.0,-0.007992908593113746,1.3333269755288104,0.37499701976493016,59.51556996369436,68.79942899920792,0.8518774856906344,-0.127186442418866,-1.6389497567972935,-1.1522942042659476,29.449074526652318,0.35000038146972656,1.6120261572089891,-0.094499969482424,-1.9710082352916611,1.7820082963268131,-1.0327541023870417,0.8437541634221937,1.3490402786254894,10.625002235173534,-61.20057108287548,0.9382541329046185,1,0.6300001144409197,-0.7449998855590803,-2.355000138282774,-2.9299998283386213,-2.7600002288818324,4,-0.1692032524989765,-2.5714198132165187,11.260000228881836,6.789488478082991,11.920000076293945,1.2352937876560939,12.270000457763672,-0.1692032524989765
1277,2003-01-21,11.15999984741211,11.449999809265135,11.140000343322754,11.270000457763672,240600.0,-0.0008952756323661326,-3.133336724183947,1.8333598245223095,54.9808360870211,66.27663875011784,0.8247642303742726,0.013455559805947814,-1.53809657406212,-1.2168013439263632,30.829570408705965,0.30999946594238104,1.4106364649505512,-0.18700017929077184,-1.8742665007179795,1.5002661421364358,-1.0306333400043766,0.6566329814228329,1.267898086212158,11.594190879971803,-54.326630688863006,0.8436331607136043,1,0.6400003433227539,-0.7349996566772461,-2.1624999046325684,-2.919999599456787,-2.5799999237060547,1,-0.1666666381817703,1.3333269755288104,11.170000076293944,-2.5714198132165187,11.260000228881836,6.789488478082991,11.920000076293945,-0.1666666381817703
1278,2003-01-22,10.619999885559082,11.100000381469727,10.550000190734863,11.0600004196167,258000.0,-0.04838709401759067,1.1153834867769505,3.9999826605631847,48.75886269986783,63.509105670680505,1.2518526326793573,0.6223820018720332,-0.9100334117915558,-0.7536085166082422,31.241893500516188,0.6099996566772461,1.3178222586062134,-0.7505001544952385,-2.3796617407923577,0.8786614318018806,-1.5650809476437981,0.06408063865332103,1.7222241720477296,4.697966817249091,-55.824289778903854,0.8145807931485599,1,0.9550004005432129,-0.19499969482421875,-1.6049998998641968,-2.3799996376037598,-1.989999771118164,2,-0.14030129822734216,-3.133336724183947,11.15999984741211,1.3333269755288104,11.170000076293944,-2.5714198132165187,11.260000228881836,-0.14030129822734216
1279,2003-01-23,10.470000267028807,10.779999732971193,10.399999618530273,10.5,348600.0,-0.014124258017576996,-3.4705624961432733,0.06818112854214121,29.302338785316707,58.550767294658634,1.3073146458290452,0.8074808919917693,-0.679957409367228,-0.6892532481563176,31.11976636337462,0.38000011444091975,1.0977645896006187,-0.8964997768402121,-2.5345123943522037,0.7415128406717795,-1.7155060855962088,-0.07749346808421542,1.7288458812282492,5.384664479084695,-49.11062189431138,0.8190063087559959,1,1.0299997329711932,-0.03999996185302557,-1.4500001668930036,-2.2300000190734846,-1.8699998855590785,3,-0.10601724756847197,1.1153834867769505,10.619999885559082,-3.133336724183947,11.15999984741211,1.3333269755288104,11.170000076293944,-0.10601724756847197
1280,2003-01-24,10.4399995803833,10.5,10.09000015258789,10.470000267028807,280700.0,-0.002865395022002226,8.111092273131861,1.000031789426718,35.79546408958032,54.32829987652718,1.1651170767322423,0.9076445502055215,-0.5637422566195056,-0.7459408424757648,31.03371834938414,0.4099998474121094,0.8668401295437125,-0.9415004253387451,-2.537169363311163,0.6541685126336727,-1.7393348943249531,-0.1436659563525371,1.5789619149010772,25.735258540471246,-27.090251486576516,0.7978344689862087,1,0.9050006866455078,0.1900005340576172,-1.4199994802474976,-2.1999993324279785,-1.9499998092651367,4,-0.14655170445083654,-3.4705624961432733,10.470000267028807,1.1153834867769505,10.619999885559082,-3.133336724183947,11.15999984741211,-0.14655170445083654
1281,2003-01-27,10.050000190734863,10.4399995803833,9.90999984741211,10.4399995803833,338700.0,-0.037356264877753786,1.717951602175359,12.999682115837759,22.058841678914902,49.206235238403536,1.3296782700122858,1.3553180175999167,-0.1025330860302418,-0.42549936680799405,31.33570916768865,0.5299997329711914,0.6606608033939629,-1.3239998340606682,-2.944271481652539,0.29627181353120235,-2.1341356578566035,-0.5138640102647329,1.737485943425936,9.090931609783718,-38.82376629090434,0.8101358237959351,1,1.0949997901916504,0.75,-1.035000205039978,-1.809999942779541,-1.3500003814697248,0,-0.17512439756015008,8.111092273131861,10.4399995803833,-3.4705624961432733,10.470000267028807,1.1153834867769505,10.619999885559082,-0.17512439756015008
1282,2003-01-28,10.25,10.489999771118164,10.18000030517578,10.199999809265137,706300.0,0.01990047815616136,-5.88893833910818,-0.12820581791149888,21.36498776637086,44.21480318394908,0.9243193508470569,1.2326957590840841,-0.2520317197154114,-0.7056175925189851,31.62402912607365,0.4399995803833008,0.41154663294993554,-1.1330000400543216,-2.7245183615676414,0.4585182814589981,-1.9287592008109815,-0.3372408792976618,1.2746380540159823,28.57142857142857,-13.819238972460141,0.7957591607566599,1,0.7249999046325684,0.6500000953674316,-1.304999828338623,-2.0099997520446777,-1.3999996185302734,1,-0.17951221000857454,1.717951602175359,10.050000190734863,8.111092273131861,10.4399995803833,-3.4705624961432733,10.470000267028807,-0.17951221000857454
1283,2003-01-29,10.510000228881836,10.75,9.899999618530273,10.050000190734863,399600.0,0.025365875988471842,-1.2368396286197216,9.199965667855576,28.823539146500963,39.967441003635614,0.434053827706375,1.0144692502608166,-0.4716530253008884,-1.0274738727291215,31.764644302863587,0.8500003814697266,0.14688205969851253,-0.8664998054504398,-2.4717973063983756,0.738797695497496,-1.6691485559244068,-0.06385105497647281,0.788588476209604,69.31824216171916,29.025379233058786,0.8026487504739674,1,0.28999948501586914,0.48999977111816406,-1.5625001192092896,-2.2699999809265137,-1.3100004196166992,2,-0.18363465871980433,-5.88893833910818,10.25,1.717951602175359,10.050000190734863,8.111092273131861,10.4399995803833,-0.18363465871980433
1284,2003-01-30,10.229999542236328,10.550000190734863,10.039999961853027,10.550000190734863,405600.0,-0.026641358758114575,2.187494970868289,-0.695653526003172,18.429013814730254,35.44771711466637,0.5018973641432503,1.3204267119074267,-0.15272736210555138,-0.820846347636019,31.636395723829793,0.5100002288818359,-0.07659886091879287,-1.1200004577636715,-2.784553607725334,0.5445526921979909,-1.9522770327445027,-0.28772388278284033,0.8448149090053256,38.82350301248752,4.72946281261035,0.8322765749808312,1,0.44500017166137695,1.0200004577636719,-0.929999589920044,-1.9899992942810059,-1.3399991989135742,3,-0.15640268811250035,-1.2368396286197216,10.510000228881836,-5.88893833910818,10.25,1.717951602175359,10.050000190734863,-0.15640268811250035
1285,2003-01-31,10.329999923706056,10.489999771118164,10.0600004196167,10.130000114440918,202900.0,0.009775208792225154,-1.5294139096531703,-0.6249981373586311,19.402994422288614,30.99076427673239,0.28620025004176597,1.1269909451162192,-0.21989768543614296,-0.9975767188450835,29.969046484325784,0.42999935150146484,-0.30422042167095853,-0.924000072479247,-2.5914646962003243,0.7434645512418303,-1.7577323843397856,-0.09026776061870834,0.5568441543017766,50.58824849375645,22.457710705479904,0.8337323118605386,1,0.3449997901916486,0.9200000762939435,-0.9299998283386248,-2.089999675750734,-1.3999996185302752,4,-0.16747333543209386,2.187494970868289,10.229999542236328,-1.2368396286197216,10.510000228881836,-5.88893833910818,10.25,-0.16747333543209386
1286,2003-02-03,10.300000190734863,10.489999771118164,10.18000030517578,10.43000030517578,215500.0,-0.0029041368047203475,1.4800051880080862,-0.6500011920940177,20.44026147460191,27.152922653130258,0.20094372702916452,1.1248788816306288,-0.15512773770456256,-1.0409492631432276,28.211591620084487,0.3099994659423846,-0.5289685780650757,-0.8969998359680176,-2.614870098946593,0.8208704270105578,-1.7559349674573053,-0.038064704478729894,0.4289487737565594,47.058869728146846,19.585814243548516,0.8589351314892877,2,0.19999980926513672,0.9499998092651367,-0.9000000953674316,-2.059999942779541,-1.0,0,-0.17572819282516572,-1.5294139096531703,10.329999923706056,2.187494970868289,10.229999542236328,-1.2368396286197216,10.510000228881836,-0.17572819282516572
1287,2003-02-04,10.039999961853027,10.300000190734863,9.899999618530273,10.199999809265137,289100.0,-0.025242740200695613,1.2222216335353706,1.2307669735539177,16.71642377398102,23.59265166136506,0.31890023212339713,1.3011611264327296,0.1421740736802839,-0.8565780900281279,26.52305007860042,0.40000057220458984,-0.6810053992218936,-1.061500072479248,-2.8151043096939308,0.6921041647354347,-1.9383021910865885,-0.18469795387190757,0.5563171072846114,16.470621234390602,-7.469650795087571,0.876802118607341,2,0.2999997138977051,1.2100000381469727,-0.6399998664855957,-1.799999713897705,-0.6599998474121094,1,-0.13346615116326876,1.4800051880080862,10.300000190734863,-1.5294139096531703,10.329999923706056,2.187494970868289,10.229999542236328,-0.13346615116326876
1288,2003-02-05,10.050000190734863,10.18000030517578,9.899999618530273,10.09000015258789,269000.0,0.000996038737035132,1.545457698093112,0.25,18.936891181367585,22.440935260926267,0.24534306749388612,1.1841149501412005,0.14424797904288766,-0.940202608443979,24.410257224462985,0.28000068664550604,-0.8405374161831993,-0.9449998378753666,-2.681451222994623,0.7914515472438897,-1.8132255304349947,-0.07677414531573845,0.4399995803833008,23.076990793382972,2.0527392036583585,0.8682256925596282,2,0.27499961853027344,1.1999998092651367,-0.6475000381469727,-1.809999942779541,-0.75,2,-0.1194029638299332,1.2222216335353706,10.039999961853027,1.4800051880080862,10.300000190734863,-1.5294139096531703,10.329999923706056,-0.1194029638299332
1289,2003-02-06,9.989999771118164,10.199999809265137,9.850000381469727,10.09000015258789,205200.0,-0.005970190893330951,1.1874985098824595,2.5000119209403238,23.651461969791143,21.091601692060802,0.25713560465016094,1.148639574091014,0.20459101134020052,-0.9426281296049588,22.32044920185618,0.34999942779541016,-0.9768248641083588,-0.9070002555847161,-2.6377391997004107,0.8237386885309785,-1.7723697276425625,-0.041630783526869664,0.40559997558593786,21.874925494122976,-1.2143115393940604,0.865369472057847,2,0.3100004196166992,1.2350006103515625,-0.4549996852874756,-1.7299995422363281,-0.34999942779541016,3,-0.07907907707235151,1.545457698093112,10.050000190734863,1.2222216335353706,10.039999961853027,1.4800051880080862,10.300000190734863,-0.07907907707235151
1290,2003-02-07,9.59000015258789,10.199999809265137,9.59000015258789,10.149999618530273,228400.0,-0.04004000277224251,-1.178572280067166,5.599973297221004,20.95589679004594,20.96905225996425,0.5854492508946709,1.4056987602264872,0.6144769477234355,-0.6057787842977636,20.13638764095132,0.6099996566772461,-1.0508123478125064,-1.1704998970031735,-2.8587938275519207,0.5177940335455737,-2.014646862277548,-0.326352931728799,0.7073917083740238,0.0,-23.646956894212945,0.8441469652743739,2,0.5799999237060547,1.505000114440918,0.1399996280670166,-1.2200002670288086,0.3299999237060529,4,-0.07299267967959722,1.1874985098824595,9.989999771118164,1.545457698093112,10.050000190734863,1.2222216335353706,10.039999961853027,-0.07299267967959722
1291,2003-02-10,9.850000381469727,9.890000343322754,9.300000190734863,9.550000190734863,394000.0,0.027111597992172554,2.1052630258069214,-0.5357151372100232,27.946146001376917,21.700292063853812,0.32865740565385515,0.9975856622540782,0.3779042214413213,-0.9210329730641966,17.919208099701322,0.5900001525878906,-1.0098089526936143,-0.7839996814727783,-2.334909915653828,0.7669105527082714,-1.5594547985633032,-0.008544564382253483,0.34999942779541016,55.00001907348633,28.59628507980006,0.7754551170905244,2,0.17499971389770508,1.0999999046325684,0.7349996566772461,-0.6750001907348633,-0.13000011444091975,0,-0.09340101935678014,-1.178572280067166,9.59000015258789,1.1874985098824595,9.989999771118164,1.545457698093112,10.050000190734863,-0.09340101935678014
1292,2003-02-11,10.0,10.010000228881836,9.699999809265137,9.850000381469727,192200.0,0.015228387078284777,2.6470621234390603,0.49999841054381655,37.984502427987465,22.71817687290787,0.15585583918504753,0.7124179959059127,0.2374391779872127,-1.1194287315888936,16.0478131021363,0.3100004196166992,-1.0128945440341859,-0.5250000476837151,-1.9166670827337349,0.8666669873663047,-1.220833565208725,0.17083346984129477,0.19999980926513672,77.77778955153975,46.61963203885337,0.6958335175250103,2,-0.07499980926513672,0.9500002861022949,0.6349999904632568,-0.8249998092651367,-0.05000019073486328,1,-0.06999998092651372,2.1052630258069214,9.850000381469727,-1.178572280067166,9.59000015258789,1.1874985098824595,9.989999771118164,-0.06999998092651372
1293,2003-02-12,9.3100004196167,9.970000267028807,9.300000190734863,9.850000381469727,225200.0,-0.06899995803833003,-1.3928556223316235,-3.600008900982923,31.410263855936577,24.160537988597458,0.7350308995982751,1.232481662747185,0.9343101535227678,-0.48408531314826675,14.280569030482171,0.6999998092651367,-0.9482942357792989,-1.0669996261596673,-2.2975424290975823,0.1635431767782478,-1.6822710276286248,-0.4517282246907097,0.7099994659423832,1.1111370133874738,-31.931308202662205,0.6152714014689573,2,0.5849995613098145,1.6399998664855957,1.4499995708465576,-0.13500022888183594,1.0499992370605469,2,0.007518763874244883,2.6470621234390603,10.0,2.1052630258069214,9.850000381469727,-1.178572280067166,9.59000015258789,0.007518763874244883
1294,2003-02-13,9.220000267028807,9.460000038146973,8.9399995803833,9.3100004196167,287000.0,-0.00966704065858659,1.6666731875268985,0.16666696101061557,30.81762270008565,25.4288300194638,0.745045575491698,1.1698099840576734,1.0160928624088612,-0.42650751140695853,14.062613817679473,0.5200004577636719,-0.8989749380619685,-1.0219997882843028,-2.125670076310316,0.08167049974171015,-1.5738349322973093,-0.47016464427129634,0.7899999618530291,22.222272681171457,-11.25933004796494,0.5518351440130066,2,0.4949994087219256,1.5499997138977069,1.53999972343445,-0.045000076293943536,0.4799995422363299,3,0.008676781061725203,-1.3928556223316235,9.3100004196167,2.6470621234390603,10.0,2.1052630258069214,9.850000381469727,0.008676781061725203
1295,2003-02-14,8.949999809265137,9.350000381469727,8.949999809265137,9.31999969482422,250400.0,-0.029284213659863445,-1.162165923917386,4.111102869495128,32.02614562413284,26.716150480522792,0.8925702789942918,1.325854981312773,1.287464208560186,-0.16097003580586033,14.024257141738802,0.40000057220458984,-0.9097752259032283,-1.176500225067139,-2.3145552309212043,-0.038445219213073756,-1.7455277279941708,-0.6074727221401073,1.02000045776367,0.934600263641768,-34.16032648910141,0.5690275029270322,2,0.6700000762939453,1.820000171661377,1.8100001811981201,0.22500038146972656,0.7799997329711914,4,0.07709503338126567,1.6666731875268985,9.220000267028807,-1.3928556223316235,9.3100004196167,2.6470621234390603,10.0,0.07709503338126567
1296,2003-02-18,9.279999732971193,9.329999923706056,9.100000381469727,9.100000381469727,337900.0,0.036871500641199706,-1.5555596763853692,-0.48648488425741215,34.79624114974209,28.725019077829575,0.4499886289520951,0.8927739884582735,0.9491581366147397,-0.495475373312674,14.364437573015602,0.38000011444091975,-0.8554459160317478,-0.7520002841949438,-1.8379021931509278,0.33390162476104024,-1.294951238672935,-0.20904932971695267,0.48400039672851314,31.77569593672614,-3.973208182956565,0.5429509544779917,2,0.28999996185302557,1.4900002479553205,1.5025002956390363,-0.1049995422363299,0.3000001907348633,1,0.06896555622182543,-1.162165923917386,8.949999809265137,1.6666731875268985,9.220000267028807,-1.3928556223316235,9.3100004196167,0.06896555622182543
1297,2003-02-19,9.300000190734863,9.390000343322754,9.210000038146973,9.300000190734863,140600.0,0.0021552218037905746,1.0,0.0,29.491536711105738,29.897757470022704,0.35087899240829046,0.7655314888682199,0.9405778036973889,-0.5242218205058933,14.529766004335892,0.18000030517578125,-0.812928230609673,-0.6389998435974125,-1.63283126349892,0.354831576304095,-1.1359155535481662,-0.14208413364665873,0.2991998291015623,34.95149226783607,3.3064138175388216,0.49691570995075385,2,0.26999950408935547,1.4699997901916504,1.5149998664855957,-0.1100001335144043,0.26000022888183594,2,0.04516129760001175,-1.5555596763853692,9.279999732971193,-1.162165923917386,8.949999809265137,1.6666731875268985,9.220000267028807,0.04516129760001175
1298,2003-02-20,9.130000114440918,9.350000381469727,8.989999771118164,9.329999923706056,181300.0,-0.018279577721225015,1.9999960263690153,-100.0,30.633820434613426,30.67357507722518,0.4209169459036719,0.862396573354534,1.1279951410187081,-0.366919143219274,15.873874940464342,0.3600006103515625,-0.7865005868665911,-0.7344999313354492,-1.7367389342671427,0.2677390715962442,-1.2356194328012968,-0.2333804298696016,0.33735981750488264,36.5385320764406,5.561823063978434,0.501119501465847,2,0.4399995803833008,1.5299997329711914,1.7850000858306885,0.1100001335144043,0.6099996566772461,3,0.0898137661057885,1.0,9.300000190734863,-1.5555596763853692,9.279999732971193,-1.162165923917386,8.949999809265137,0.0898137661057885
1299,2003-02-21,9.359999656677246,9.40999984741211,9.050000190734863,9.18000030517578,152900.0,0.025191625339909596,1.5714285714285714,-0.8999976158119362,33.670030642805315,32.08625661642066,0.10298375444792285,0.5744258897614447,0.9374649591448492,-0.5964321933059011,17.473907692484726,0.3599996566772461,-0.7159195856266862,-0.44900035858154297,-1.4328252678171012,0.5348245506540152,-0.9409128131993221,0.042912096036236136,-0.4200000762939453,89.13039421990484,58.12966799871504,0.49191245461777894,2,0.11500024795532227,1.130000114440918,1.6900005340576172,-0.11999940872192383,0.26000022888183594,4,0.10683761075638709,1.9999960263690153,9.130000114440918,1.0,9.300000190734863,-1.5555596763853692,9.279999732971193,0.10683761075638709
1300,2003-02-24,8.90999984741211,9.149999618530273,8.0,8.5,418800.0,-0.04807690446271706,1.584270577948463,2.2777851364023873,29.49852208627911,32.258742848076466,0.49884003008924616,0.9527740612060285,1.4231636375614052,-0.14041443036168388,19.67032720040169,1.359999656677246,-0.68133857903889,-0.8225001811981194,-1.8371896891768724,0.1921893267806336,-1.329844935187495,-0.3151554272087438,0.5,64.53900325466759,34.100183836119896,0.5073447539893762,2,0.0950002670288086,0.940000057220459,2.265000343322754,0.3300004005432129,0.8100004196166974,0,0.0886644192348085,1.5714285714285714,9.359999656677246,1.9999960263690153,9.130000114440918,1.0,9.300000190734863,0.0886644192348085
1301,2003-02-25,8.289999961853027,8.90999984741211,8.289999961853027,8.899999618530273,510800.0,-0.06958472459897513,-1.0327876541318355,-1.48780459438588,26.66666666666667,31.00120554126304,0.9770275641358097,1.5116622463185259,2.072071586191697,0.48684936767719833,21.71159390220183,0.619999885559082,-0.6997640932475608,-1.3545000553131104,-2.5435461425056616,-0.16545396812055913,-1.949023098909386,-0.7599770117168347,1.119999885559082,20.56737540683345,-11.157559851307994,0.5945230435962756,2,0.695000171661377,1.434999942779541,2.87250018119812,1.000000238418579,1.5699996948242188,1,0.17370320711816079,1.584270577948463,8.90999984741211,1.5714285714285714,9.359999656677246,1.9999960263690153,9.130000114440918,0.17370320711816079
1302,2003-02-26,8.409999847412111,8.420000076293945,8.260000228881836,8.350000381469728,465500.0,0.014475257673253417,3.0000000000001776,-0.09835983559270892,28.756470347273407,30.706339595856022,0.6791917261946896,1.314121974225186,1.9732988120175534,0.37568329323413074,23.959373412943652,0.15999984741210938,-0.671206073794794,-1.142500162124632,-2.416017938315946,0.1310176140666819,-1.779259050220288,-0.505741274028976,0.9718000030517562,29.078006509335314,-3.586305504368479,0.6367588880956568,2,0.3200001716613752,1.3150000572204572,2.702500343322752,1.0000002384185773,0.9600000381469709,2,0.1391201067208072,-1.0327876541318355,8.289999961853027,1.584270577948463,8.90999984741211,1.5714285714285714,9.359999656677246,0.1391201067208072
1303,2003-02-27,8.579999923706055,8.75,8.300000190734862,8.409999847412111,518600.0,0.020214040354145313,-1.30769494111662,2.833359824522334,32.24181245234631,30.864582901662764,0.44114216899137837,1.0457327576030213,1.8507949741355638,0.2341171504970454,25.564873933370443,0.4499998092651385,-0.6792261476571575,-0.8760000705718998,-2.136449483974962,0.3844493428311626,-1.506224777273431,-0.24577536387036858,0.7741639297485357,41.1347508136669,6.812126732385465,0.630224706701531,2,0.125,0.9700002670288086,2.5325002670288086,1.195000171661377,0.9200000762939453,3,0.11421917303320228,3.0000000000001776,8.409999847412111,-1.0327876541318355,8.289999961853027,1.584270577948463,8.90999984741211,0.11421917303320228
1304,2003-02-28,8.630000114440918,8.770000457763674,8.560000419616701,8.680000305175781,842000.0,0.00582752810949505,-1.210531599315402,-0.29411863703172114,36.740330545636084,31.388381226274234,0.33374615105182315,0.9167192942585931,1.8314756927556228,0.2112142452651824,27.237657493581324,0.21000003814697266,-0.7480911246827553,-0.7459999084472653,-2.0027024466803898,0.5107026297858592,-1.3743511775638275,-0.11764863933070302,0.6970804619445801,54.78263681913851,15.452595841032746,0.6283512691165621,2,0.07499980926513672,0.7599997520446777,2.370000123977661,1.1800000667572021,1.0500001907348615,4,0.12862104773554295,-1.30769494111662,8.579999923706055,3.0000000000001776,8.409999847412111,-1.0327876541318355,8.289999961853027,0.12862104773554295
1305,2003-03-03,8.600000381469728,8.739999771118164,8.550000190734862,8.649999618530272,487300.0,-0.003476214666670696,-1.5333341810459564,0.9999809265863602,31.563418509499627,31.02917871069174,0.34517635923024237,0.8542650469772823,1.8834137001520386,0.2690505990897716,29.005368709178846,0.18999958038330256,-0.738984566615752,-0.6894996643066396,-1.907271204761349,0.5282718761480698,-1.2983854345339942,-0.08061389407928488,0.7005385833880595,52.307746480939976,14.341876276063687,0.6088857702273551,3,0.10499954223632635,0.7749996185302717,2.3649997711181623,1.254999876022337,1.1499996185302717,0,0.11860458823782483,-1.210531599315402,8.630000114440918,-1.30769494111662,8.579999923706055,3.0000000000001776,8.409999847412111,0.11860458823782483
1306,2003-03-04,8.489999771118164,8.699999809265138,8.489999771118164,8.579999923706055,314200.0,-0.012790768078171366,-3.6666596024244873,1.8000305180439213,27.4626857173765,30.8037508224996,0.37026839257568334,0.866118648668806,2.004532918852032,0.4026986729458599,30.89668631732703,0.21000003814697443,-0.7246522493505889,-0.7090002536773685,-1.8786498469801778,0.46064933962544075,-1.2938250503287723,-0.12417545702596477,0.7845284144424678,45.097929218697836,11.665351570470179,0.5848247966514044,3,0.21500015258789062,0.8850002288818359,2.497500419616699,1.3650004863739014,1.3200006484985352,1,0.14487638740520814,-1.5333341810459564,8.600000381469728,-1.210531599315402,8.630000114440918,-1.30769494111662,8.579999923706055,0.14487638740520814
1307,2003-03-05,8.699999809265138,8.960000038146973,8.560000419616701,8.600000381469728,350500.0,0.024734987492151195,-3.4444562182438356,-1.1111028694951892,39.37281477390619,31.77475019353213,0.07398852806858258,0.5803360086546636,1.8054195316444819,0.22020238583169593,32.149259944277006,0.4700002670288086,-0.6934455251577099,-0.4320002079009999,-1.5512406564863976,0.6872402406843978,-0.9916204321936988,0.12762001639169895,0.549037812584281,60.6060168193513,22.131377003342827,0.5596202242926986,3,0.005000114440916192,0.6750001907348615,2.27250027656555,1.155000448226927,1.3000001907348615,2,0.13333331871763443,-3.6666596024244873,8.489999771118164,-1.5333341810459564,8.600000381469728,-1.210531599315402,8.630000114440918,0.13333331871763443
1308,2003-03-06,8.850000381469727,9.15999984741211,8.600000381469728,8.619999885559082,666900.0,0.017241445458980875,-3.1481518111015374,2.300018119915695,43.68601149160786,32.88763695451019,-0.1339982240644595,0.35397335501562743,1.6476408394657778,0.09678130302108556,33.27509874969255,0.559999465942381,-0.6926216231800115,-0.2219996452331543,-1.2597219092690306,0.815722618802722,-0.7408607772510933,0.29686148678478474,0.3740564879427044,53.73142826234866,12.655654717209558,0.5188611320179383,3,-0.2700004577636719,0.5249996185302734,2.0874996185302734,1.0999999046325684,1.0999994277954102,3,0.05875700357913427,-3.4444562182438356,8.699999809265138,-3.6666596024244873,8.489999771118164,-1.5333341810459564,8.600000381469728,0.05875700357913427
1309,2003-03-07,9.199999809265137,9.649999618530273,8.800000190734863,8.800000190734863,526700.0,0.03954795623831209,-3.2500011920940324,1.7391250264333071,54.152823604483096,35.627003789866194,-0.568907071058792,-0.06139313664674617,1.280874760755724,-0.2289640380765796,33.95601132701569,0.8499994277954102,-0.6723024195391876,0.16749978065490723,-0.7792482299096708,1.1142477912194853,-0.3058742246273827,0.6408737859371971,-1.1999998092651367,61.20690789149158,14.43169943896038,0.4733740052822892,3,-0.24499988555908203,0.07500028610229492,1.7000000476837158,0.7750003337860107,0.8800001144409197,4,0.0326087170602698,-3.1481518111015374,8.850000381469727,-3.4444562182438356,8.699999809265138,-3.6666596024244873,8.489999771118164,0.0326087170602698
1310,2003-03-10,8.890000343322754,9.170000076293944,8.689999580383299,9.170000076293944,351500.0,-0.03369559482275086,2.4285782405373713,-0.6999999999999955,43.478270576880476,37.49495977988995,-0.29283791045738283,0.20393086400602556,1.5833772056155482,0.10724588443952854,34.30913286463792,0.5100002288818377,-0.6551330594752489,-0.1074996948242184,-1.0185518123566286,0.8035524227081918,-0.5630257535904235,0.3480263639419867,-0.8570003509521484,34.482812484585004,-13.603570172763888,0.4555260587662049,3,0.06499958038330078,0.3549995422363281,2.0724995136260986,1.5099997520446777,1.6599998474121094,0,0.08886388429066727,-3.2500011920940324,9.199999809265137,-3.1481518111015374,8.850000381469727,-3.4444562182438356,8.699999809265138,0.08886388429066727
1311,2003-03-11,8.930000305175781,9.350000381469727,8.819999694824219,9.050000190734863,403600.0,0.004499433105542128,-2.117640954007803,0.42857142857143127,43.853821019050365,39.17244318786517,-0.2598306385152007,0.09641615691557348,1.5342561953482736,0.08277806965872614,34.09153095987361,0.5300006866455078,-0.6652793976223954,-0.021499729156493785,-0.8394632060985856,0.796463747785598,-0.4304814676275406,0.387482009314553,-0.8646603202819829,33.94496857684553,-15.15008831822363,0.4089817384710459,3,0.04499959945678711,0.3149995803833008,2.0324995517730713,1.4699997901916504,1.4699993133544922,1,0.09182527063845125,2.4285782405373713,8.890000343322754,-3.2500011920940324,9.199999809265137,-3.1481518111015374,8.850000381469727,0.09182527063845125
1312,2003-03-12,9.300000190734863,9.350000381469727,8.930000305175781,8.930000305175781,604100.0,0.041433356429409374,-1.2702713848644107,-3.0833353201567206,52.64797702149304,41.43979480665925,-0.5479279454327557,-0.3464789935332391,1.1634375695442785,-0.2590018039266475,34.169460414485975,0.4200000762939453,-0.6080046475209322,0.38350014686584544,-0.29328099322413514,1.060281286955826,0.045109576820856034,0.7218907169108348,-1.202967013168335,66.66669694206374,15.32306947345036,0.33839057004499024,3,-0.23000049591064453,-0.15000009536743164,1.5749998092651367,1.0999999046325684,1.1700000762939435,2,0.054838733163675046,-2.117640954007803,8.930000305175781,2.4285782405373713,8.890000343322754,-3.2500011920940324,9.199999809265137,0.054838733163675046
1313,2003-03-13,9.380000114440918,9.6899995803833,9.210000038146973,9.399999618530273,317300.0,0.008602142157561943,-1.6666666666666667,-0.054052730473512334,50.3268049224563,42.94940307075038,-0.5615688710868127,-0.44371534559278913,1.065155995113365,-0.3060382376895774,33.55021803206396,0.4799995422363281,-0.4741400877864681,0.4600000858306892,-0.226010525082323,1.1460106967437014,0.1169947803741831,0.8030053912871953,-1.2519076080551148,69.00005340576178,21.50938161236244,0.3430053054565057,3,-0.29000043869018555,-0.2800002098083496,1.4149997234344482,1.0199999809265137,1.380000114440918,3,0.06609806801649887,-1.2702713848644107,9.300000190734863,-2.117640954007803,8.930000305175781,2.4285782405373713,8.890000343322754,0.06609806801649887
1314,2003-03-14,9.300000190734863,9.739999771118164,9.15999984741211,9.579999923706056,302800.0,-0.008528776410449246,-1.0714267467979557,14.000333794287439,57.24907814422748,45.80336525238681,-0.4207847804371472,-0.3767298643031438,1.121699187114066,-0.19591978433461676,32.43270258735279,0.5799999237060547,-0.34868280470242397,0.37600016593933105,-0.3182590200967894,1.0702593519754515,0.02887057292127082,0.7231297589573913,-1.1094314013891609,58.09528567081901,12.233964729538826,0.34712959301805985,3,-0.18500041961669922,-0.20000028610229492,1.487499713897705,1.0999999046325684,1.0999994277954102,4,0.0698924306665969,-1.6666666666666667,9.380000114440918,-1.2702713848644107,9.300000190734863,-2.117640954007803,8.930000305175781,0.0698924306665969
1315,2003-03-17,9.640000343322754,9.710000038146973,9.039999961853027,9.199999809265137,300400.0,0.03655915544245003,1.3103453945745789,-1.571431977411511,78.00830844282781,51.41954555521473,-0.6679934745780756,-0.6981826268553242,0.713675012246366,-0.5055942848725241,31.20128967670267,0.6700000762939453,-0.23340297330357984,0.6815002918243405,-0.08320199811288198,1.446202581761563,0.29914914685572924,1.0638514367929517,-1.3564656950707032,89.13049788014803,38.41442649729927,0.3823511449686114,3,-0.49000024795532227,-0.5400004386901855,1.122499942779541,0.7599997520446777,1.109999656677246,0,0.045643108372716235,-1.0714267467979557,9.300000190734863,-1.6666666666666667,9.380000114440918,-1.2702713848644107,9.300000190734863,0.045643108372716235
1316,2003-03-18,9.920000076293944,10.010000228881836,9.649999618530273,9.899999618530273,280300.0,0.029045614419000998,2.5999923706345727,0.0454555306540857,79.37743984800579,55.86450389678135,-0.8088779052987913,-0.9779149434064767,0.3936150999926209,-0.7533323089969226,30.089077024585993,0.36999988555908203,-0.1345770748440671,0.9295000076293931,0.06155678930237585,1.7974432259564104,0.4955283984658845,1.3634716167929017,-1.5490775206699254,91.66665194946923,36.634950168168636,0.43397160916350863,3,-0.6149997711181623,-0.9149999618530256,0.7125000953674334,0.4800000190734881,0.7299995422363299,1,0.06350807556407645,1.3103453945745789,9.640000343322754,-1.0714267467979557,9.300000190734863,-1.6666666666666667,9.380000114440918,0.06350807556407645
1317,2003-03-19,9.720000267028807,10.0,9.699999809265137,9.81999969482422,255800.0,-0.020161270940217135,-3.2857065006369166,-4.999856952127267,71.92308835024208,59.00195688107405,-0.5017384122654551,-0.785088342642899,0.5339634134629048,-0.5067374569244247,29.09135129609114,0.3000001907348633,-0.011423393426177597,0.7085001945495595,-0.20983422501972981,1.6268346141188488,0.24933298476491395,1.167667404334205,-1.2179514975441634,70.10310494642201,12.763564042900533,0.45916720978464465,3,-0.37000036239623846,-0.7150001525878888,0.7674999237060565,0.6799998283386248,0.17999935150146662,2,0.06995877909675485,2.5999923706345727,9.920000076293944,1.3103453945745789,9.640000343322754,-1.0714267467979557,9.300000190734863,0.06995877909675485
1318,2003-03-20,9.949999809265137,10.039999961853027,9.5,9.800000190734863,278900.0,0.023662503695242698,2.272727798167789,-1.5000047683988138,73.74101213019375,61.17842227281968,-0.6250215810217234,-1.0018722488788256,0.23834036774542078,-0.6915249124709302,27.562692267909817,0.5399999618530273,0.15284082201051596,0.897499752044677,-0.11182263923557301,1.906822143324927,0.392838556404552,1.402160947684802,-1.3273149230287178,90.99998474121094,31.9598950617777,0.5046611956401255,3,-0.5850000381469727,-0.929999828338623,0.4875004291534424,0.4500002861022949,0.10000038146972656,3,0.052261353540877575,-3.2857065006369166,9.720000267028807,2.5999923706345727,9.920000076293944,1.3103453945745789,9.640000343322754,0.052261353540877575
1319,2003-03-21,10.359999656677246,10.359999656677246,9.800000190734863,10.050000190734863,710400.0,0.041206015605179225,2.612906004466895,2.0666683620919852,77.84809954673288,64.99729215835883,-0.9534351381330204,-1.4051564529340705,-0.22645702574321547,-1.0502761077355274,26.373796109552238,0.5599994659423828,0.26758808271393697,1.2574995994567875,0.09637720922377824,2.4186219896897967,0.6769384043402837,1.8380607945732912,-1.5955832628791669,100.0,38.451481097316794,0.5805611951165046,3,-0.7699999809265137,-1.179999828338623,0.0625004768371582,0.04000043869018555,-0.009999275207519531,4,0.03861009512165192,2.272727798167789,9.949999809265137,-3.2857065006369166,9.720000267028807,2.5999923706345727,9.920000076293944,0.03861009512165192
1320,2003-03-24,9.699999809265137,10.300000190734863,9.550000190734863,10.300000190734863,585300.0,-0.06370655108919088,1.4999984105438164,-1.9354884359098992,66.307286358209,67.49212164048757,-0.18601525754079873,-0.7198439745779446,0.35801818589069256,-0.3399501224351624,23.704869404012044,0.8099994659423828,0.34972018474173794,0.5579997539520267,-0.6290105861047159,1.7450100940087685,-0.03550541607634372,1.1515049239803972,-0.7441134239215579,23.25580105902248,-38.70581475114272,0.593505170028371,3,-0.05499982833862305,-0.5199999809265137,0.5425000190734863,0.7000002861022949,0.6000003814697266,0,0.07216493020922732,2.612906004466895,10.359999656677246,2.272727798167789,9.949999809265137,-3.2857065006369166,9.720000267028807,0.07216493020922732
1321,2003-03-25,9.729999542236328,9.880000114440918,9.460000038146973,9.710000038146973,406700.0,0.003092756037225586,1.6249951571324264,-0.033332485623368824,64.58924033174918,68.81892867496047,-0.10124854163574426,-0.6708246773067881,0.2493509734829793,-0.3149465624622003,20.820627589328044,0.4200000762939453,0.37346781136384344,0.515999507904052,-0.6272993799360833,1.6592983957441874,-0.055649936016015644,1.0876489518241197,-0.6056195643327094,29.99995761445686,-30.805745799691138,0.5716494439200681,3,-0.029999732971191406,-0.5499997138977051,0.4650003910064697,0.6700005531311035,0.35000038146972834,1,0.10483047335573015,1.4999984105438164,9.699999809265137,2.612906004466895,10.359999656677246,2.272727798167789,9.949999809265137,0.10483047335573015
1322,2003-03-26,9.579999923706056,9.729999542236328,9.5,9.630000114440918,159500.0,-0.01541619995757948,-1.1904714329181065,-2.5000715273472003,60.33994602144556,69.93149990818151,0.10353357333976021,-0.4518435757815009,0.323765728964009,-0.11009781201663316,17.75108922814429,0.22999954223632812,0.4620535358236886,0.3074998855590838,-0.7810020553018706,1.3960018264200382,-0.2367510848713934,0.851750855989561,-0.30734558434960313,13.33332626907634,-46.36922518605467,0.5442509704304768,3,0.11999988555908025,-0.4000000953674334,0.5899999141693097,0.8200001716613752,0.5900001525878871,2,0.11169099199849297,1.6249951571324264,9.729999542236328,1.4999984105438164,9.699999809265137,2.612906004466895,10.359999656677246,0.11169099199849297
1323,2003-03-27,9.5600004196167,9.670000076293944,9.399999618530273,9.479999542236328,737300.0,-0.0020876309236567137,-1.2499970197767467,-1.600011444048198,55.625014901175405,69.75104843673127,0.1695849272987715,-0.3738267542595892,0.2634881600623906,-0.035766660942030626,15.547097324790782,0.2700004577636701,0.5540149061670849,0.23850035667419434,-0.8060900460267639,1.2830907593751526,-0.2837948446762848,0.7607955580246735,0.7999992370605469,16.666749450892233,-41.07560716775036,0.5222952013504788,3,0.1399993896484375,-0.38000059127807617,0.609999418258667,0.8399996757507324,0.7399997711181641,3,0.035564768199791263,-1.1904714329181065,9.579999923706056,1.6249951571324264,9.729999542236328,1.4999984105438164,9.699999809265137,0.035564768199791263
1324,2003-03-28,9.739999771118164,9.789999961853027,9.399999618530273,9.5,382000.0,0.018828383221836997,1.2941186370317181,2.99996423760535,63.843653166621365,68.17719785048611,0.06544546353104685,-0.49160897313564433,0.014931489099989648,-0.16111346307893193,13.22092003515598,0.3900003433227539,0.5954583397816169,0.3629997253417976,-0.6441764349457699,1.370175885629365,-0.14058835480198617,0.8665878054855813,0.6007998847961424,37.77777071352808,-21.96050710684716,0.503588080143784,3,0.1399998664855957,-0.559999942779541,0.375,0.6600003242492676,0.8100004196166992,4,0.031827559230128255,-1.2499970197767467,9.5600004196167,-1.1904714329181065,9.579999923706056,1.6249951571324264,9.729999542236328,0.031827559230128255
1325,2003-03-31,9.619999885559082,9.800000190734863,9.140000343322754,9.640000343322754,323100.0,-0.01232031708203063,2.882350301248752,-0.08333532015672063,60.95238556577619,66.12996959690504,0.2037348220454458,-0.3070160804580695,0.08484316563629335,0.0042947443269572005,10.926250560776719,0.6599998474121094,0.6414303793274385,0.19199986457824636,-0.7507529499500336,1.1347526791065263,-0.2793765426858936,0.6633762718423863,0.7019837696075442,64.8648230675846,1.786870753634716,0.47137640726413976,3,0.13000011444091797,-0.440000057220459,0.3624999523162842,0.7800002098083496,0.9300003051757812,0,0.07588362833626161,1.2941186370317181,9.739999771118164,-1.2499970197767467,9.5600004196167,-1.1904714329181065,9.579999923706056,0.07588362833626161
1326,2003-04-01,9.720000267028807,9.760000228881836,9.399999618530273,9.619999885559082,189100.0,0.010395050172488984,3.0,-4.999904634751008,57.29167494509741,64.50425699633341,0.08088713307976114,-0.32690368815771187,-0.062214704234014206,-0.053246610884917445,8.427128370637298,0.3600006103515625,0.6771421388350962,0.23050022125243963,-0.6094864005874214,1.0704868430923007,-0.1894930896674918,0.650493532172371,0.5547040556640646,87.87879663612954,24.211546794220254,0.4199933109199308,4,0.029999732971193183,-0.4100003242492658,-0.29250025749206365,0.5799999237060565,0.8299999237060565,1,0.05967077240455154,2.882350301248752,9.619999885559082,1.2941186370317181,9.739999771118164,-1.2499970197767467,9.5600004196167,0.05967077240455154
1327,2003-04-02,9.859999656677246,10.18000030517578,9.68000030517578,9.729999542236328,1152700.0,0.014403228992012629,-3.3478527683676056,1.2999961853173094,58.16326663011993,62.7733963852141,-0.04153249980502238,-0.3958377526153125,-0.24829261402561897,-0.154331979896158,6.545269858163355,0.5,0.6333841095123507,0.3124996185302731,-0.4550216959769475,1.0800209330374937,-0.07126103872333722,0.6962602757838834,0.3693165068408213,69.23070574652999,5.980333531459124,0.38376065725361014,4,-0.1099996566772461,-0.5499997138977051,-0.5049996376037598,0.4400005340576172,0.6600008010864258,2,0.022312401084093825,3.0,9.720000267028807,2.882350301248752,9.619999885559082,1.2941186370317181,9.739999771118164,0.022312401084093825
1328,2003-04-03,9.369999885559082,9.869999885559082,9.119999885559082,9.75,363600.0,-0.04969571888233626,1.419355285279419,-2.9230752301654257,51.044772635269595,59.79524895060707,0.39956020504995315,0.14241839204667528,0.20639323369499962,0.3729259103992639,5.214735758878302,0.75,0.5439829467521999,-0.20350012779235804,-0.9038238360948121,0.496823580510096,-0.5536619819435842,0.1466617263588681,0.8157436451511728,23.584896323946882,-38.652082867454624,0.35016185415122686,4,0.3400001525878906,-0.039999961853027344,-0.1424999237060547,0.9300003051757812,1.0299997329711914,3,0.08537889012867672,-3.3478527683676056,9.859999656677246,3.0,9.720000267028807,2.882350301248752,9.619999885559082,0.08537889012867672
1329,2003-04-04,9.5,9.56999969482422,9.079999923706056,9.399999618530273,457800.0,0.01387407855162004,3.0833353201566602,-0.26315881935155183,47.77069270544643,57.735627433633454,0.1505747037898395,0.037993882338604124,0.04669738781044508,0.27732632406314295,5.042538951505171,0.48999977111816406,0.4916985170478867,-0.0885000228881836,-0.7676718098135229,0.5906717640371557,-0.42808591635085413,0.25108587057448695,0.6800003051757795,38.18181187653559,-19.800150805262206,0.3395858934626697,4,0.13000011444091797,-0.07500028610229492,-0.372499942779541,0.8000001907348633,0.9499998092651367,4,0.08421054639314351,1.419355285279419,9.369999885559082,-3.3478527683676056,9.859999656677246,3.0,9.720000267028807,0.08421054639314351
1330,2003-04-07,9.68000030517578,9.899999618530273,9.5,9.600000381469727,363000.0,0.018947400544818915,-1.8571331257961459,0.7999961853172685,46.05263157894737,55.676004238877695,-0.036387395355493624,-0.08409880655139723,-0.16055213142075608,0.1355175547723544,4.391639444484419,0.39999961853027344,0.4118493052536323,0.05200028419494451,-0.5427696410804028,0.6467702094702918,-0.24538467844272915,0.3493852468326182,0.411999969482423,54.54547030866077,0.7903393990431482,0.2973849626376734,4,-0.050000190734861505,-0.2550005912780744,-0.6325004100799543,0.6199998855590838,0.8099994659423846,0,0.08987601840197312,3.0833353201566602,9.5,1.419355285279419,9.369999885559082,-3.3478527683676056,9.859999656677246,0.08987601840197312
1331,2003-04-08,9.75,9.800000190734863,9.600000381469727,9.600000381469727,563500.0,0.007231373204274805,-1.6666709052299633,1.8749970197649606,50.51545986321481,54.584394665740945,-0.11538571017152677,-0.09435392923233188,-0.2449766879432307,0.09843665031722892,4.116379372266188,0.19999980926513672,0.26827711914382846,0.08099999427795446,-0.4162300003074755,0.5782299888633844,-0.16761500301475962,0.32961499157066854,0.26104024658203073,60.9090767222052,8.840909281353788,0.2486149972927149,4,-0.11999988555908203,-0.3250002861022949,-0.7100000381469727,0.5500001907348633,1.949999809265135,1,0.08205130161383223,-1.8571331257961459,9.68000030517578,3.0833353201566602,9.5,1.419355285279419,9.369999885559082,0.08205130161383223
1332,2003-04-09,9.8100004196167,10.0,9.649999618530273,9.699999809265137,373400.0,0.006153889191456319,-2.333321223240479,0.7333392673219485,47.445264620465174,53.675533523439796,-0.1557034244239066,-0.12035819809089254,-0.32544974661103865,0.05990308957424517,3.9301029212184675,0.35000038146972656,0.2032480093863267,0.11550040245056081,-0.35356230512546993,0.5845631100265916,-0.11903095133745367,0.3500317562385753,-0.7300004959106428,79.34787341011098,30.87399182620259,0.23453135378801518,4,-0.18000030517578125,-0.35000038146972656,-0.7700004577636719,0.48999977111816406,1.9399995803833008,2,0.07543320483844362,-1.6666709052299633,9.75,-1.8571331257961459,9.68000030517578,3.0833353201566602,9.5,0.07543320483844362
1333,2003-04-10,10.0,10.25,9.789999961853027,9.8100004196167,143800.0,0.019367948242220878,-2.999991707197738,1.7272593286170066,42.857142857142854,51.343699044608854,-0.3092459188258889,-0.2756606291621857,-0.5425181226536875,-0.1143324118184772,4.2384508360295365,0.46000003814697266,0.14948407629360894,0.27449998855590785,-0.18896390774437677,0.7379638848561925,0.04276804040576465,0.506231936706051,-0.9016000747680639,78.63248002582253,35.16124552396181,0.2317319481501423,4,-0.33500003814697266,-0.5199999809265137,-0.9600000381469727,0.3000001907348633,1.4300003051757795,3,0.05200004577636719,-2.333321223240479,9.8100004196167,-1.6666709052299633,9.75,-1.8571331257961459,9.68000030517578,0.05200004577636719
1334,2003-04-11,9.949999809265137,10.100000381469727,9.800000190734863,10.100000381469727,274700.0,-0.00500001907348635,2.9999872843909543,-0.7894784393838247,56.544509676059945,50.8539350568626,-0.25292201639658174,-0.18389571280771477,-0.5116991940474005,-0.048219825294079754,4.563462255307589,0.3000001907348633,0.12352318363455161,0.1919998168945316,-0.23560533955838103,0.6196049733474442,-0.021802761331924714,0.4058023951209879,-0.8055358810424789,59.9999745686849,13.394470330445621,0.2138025782264562,4,-0.2849998474121094,-0.4250001907348633,-0.9724998474121094,0.35000038146972656,1.2899999618530273,4,0.04522611235088769,-2.999991707197738,10.0,-2.333321223240479,9.8100004196167,-1.6666709052299633,9.75,0.04522611235088769
1335,2003-04-14,10.079999923706056,10.100000381469727,9.880000114440918,9.979999542236328,180700.0,0.013065338385219727,2.1428318415280447,-0.6666666666666785,58.70648442140866,51.01113610978608,-0.34733511011438445,-0.29433259767070474,-0.6629892384100895,-0.16517981057817188,5.059340768210258,0.2200002670288086,0.12621171179798374,0.29999995231628596,-0.14688384601141635,0.7468837506439883,0.07655805315243391,0.523441851480138,-0.8913145526123056,73.84612675953042,24.10161960917506,0.2234418991638513,4,-0.4149999618530291,-0.555000305175783,-0.9649999141693133,0.22000026702880682,1.5100002288818342,0,0.036706338130907845,2.9999872843909543,9.949999809265137,-2.999991707197738,10.0,-2.333321223240479,9.8100004196167,0.036706338130907845
1336,2003-04-15,10.550000190734863,10.68000030517578,10.050000190734863,10.09000015258789,356600.0,0.04662701097084976,-1.333333922021218,4.599982833927706,70.81546557541168,52.41693599259627,-0.7679797024609449,-0.7533389244940132,-1.1482898144050004,-0.6184761886050758,5.43761939985422,0.6300001144409162,0.09780754392714286,0.7385002136230465,0.17616398437459324,1.3008364428714998,0.457332098998819,1.019668328247274,-1.3188622344848628,87.37863807991245,31.663993886710855,0.2811681146242269,4,-0.6700000762939453,-0.8000001907348633,-1.450000286102295,-0.25,0.9799995422363299,1,-0.005687243462743519,2.1428318415280447,10.079999923706056,2.9999872843909543,9.949999809265137,-2.999991707197738,10.0,-0.005687243462743519
1337,2003-04-16,10.399999618530273,10.760000228881836,10.390000343322754,10.649999618530273,178500.0,-0.014218063459024544,-1.740754607684537,-0.5434782157998943,67.0731541847112,54.197867275867566,-0.5960005562666488,-0.5794933836271561,-1.0072661632828037,-0.4500793107831953,5.8831884493697,0.36999988555908203,0.08613301242685267,0.5544996738433845,-0.0639694616751072,1.1729688093618762,0.24526510608413865,0.8637342416026303,-1.0819299213447255,62.88654523217048,2.140378358581451,0.30923456775924596,4,-0.4799995422363281,-0.5549993515014648,-1.2899997234344482,-0.09999942779541016,1.3000001907348615,2,0.125000022924864,-1.333333922021218,10.550000190734863,2.1428318415280447,10.079999923706056,2.9999872843909543,9.949999809265137,0.125000022924864
1338,2003-04-17,10.470000267028807,10.670000076293944,10.350000381469727,10.399999618530273,271100.0,0.006730831833282824,-2.764721722008091,-0.2800025939941335,65.53191662050477,56.17133659976293,-0.5515593425991998,-0.6414256764495061,-1.0859377904682308,-0.5140232375455476,6.797541494247591,0.319999694824217,0.08759184577362689,0.5985002994537343,-0.07933755526906339,1.276338154176532,0.25958137209233456,0.937419226815134,-1.0365761273075567,69.79167184068058,5.886513759124952,0.33891892736139917,4,-0.34000015258788885,-0.5700001716613752,-1.3600003719329816,-0.17000007629394354,1.3800001144409197,3,0.12225403059463669,-1.740754607684537,10.399999618530273,-1.333333922021218,10.550000190734863,2.1428318415280447,10.079999923706056,0.12225403059463669
1339,2003-04-21,10.760000228881836,10.760000228881836,10.31999969482422,10.5,235400.0,0.02769818094143428,2.384616513223036,3.7142545741884567,72.6190417622075,59.123159953458504,-0.7197184007924626,-0.9485550033482735,-1.3794833941177025,-0.8018071459126723,7.1280831618528,0.4400005340576154,0.0840334072169231,0.8685002326965332,0.11104528460380436,1.625955180789262,0.4897727586501688,1.2472277067428976,-1.2204500020277393,100.0,34.72017785412304,0.3787274740463647,4,-0.5799999237060547,-0.8600001335144043,-1.6650004386901855,-0.46000003814697266,1.4699993133544922,0,0.06226766375855086,-2.764721722008091,10.470000267028807,-1.740754607684537,10.399999618530273,-1.333333922021218,10.550000190734863,0.06226766375855086
1340,2003-04-22,10.399999618530273,10.699999809265137,10.399999618530273,10.699999809265137,288500.0,-0.033457305083066324,1.0,-1.1538458716942377,62.230196947352084,60.42479740725154,-0.275854393727446,-0.5622501434861817,-1.0143896114190092,-0.434635831511633,8.065210555343993,0.3600006103515625,0.13855028949202186,0.4734996318817135,-0.310908297711201,1.257907561474628,0.08129566708525537,0.8657035966781716,-0.7628133915139585,49.29569140712623,-12.58331107269639,0.3922039647964573,4,-0.19499969482421875,-0.4999995231628418,-1.2924997806549072,-0.09999942779541016,1.8400001525878906,1,0.08076924840374167,2.384616513223036,10.760000228881836,-2.764721722008091,10.470000267028807,-1.740754607684537,10.399999618530273,0.08076924840374167
1341,2003-04-23,10.75,10.789999961853027,10.550000190734863,10.56999969482422,618100.0,0.033653884068044704,-1.181822910796494,-0.6000006357824674,64.88293578332795,62.36231642534741,-0.5242140667268647,-0.8768743737407743,-1.36350664221351,-0.7702479926659525,9.315555951599865,0.3900003433227539,0.21260904339227338,0.7724999904632561,-0.08714189956485896,1.6321418804913712,0.3426790454491986,1.2023209354773137,-1.022988652834444,91.48937465378594,29.278724358997195,0.4298209450140576,4,-0.46000003814697266,-0.815000057220459,-1.625,-0.4499998092651367,2.029999732971193,2,0.0781395490779433,1.0,10.399999618530273,2.384616513223036,10.760000228881836,-2.764721722008091,10.470000267028807,0.0781395490779433
1342,2003-04-24,10.649999618530273,10.829999923706056,10.329999923706056,10.6899995803833,230400.0,-0.009302361066951259,2.124993667019292,-0.22222163353537286,74.6153487821044,65.89100597256535,-0.32690693663083614,-0.7300312400561886,-1.2686023863279026,-0.6642783905274214,10.38736481121039,0.5,0.28485313433003157,0.6189996242523197,-0.26918946054740545,1.5071887090520448,0.17490508185245623,1.0630941666521831,-0.8166894098959698,64.70583835414551,-2.291952278446047,0.44409454239986274,4,-0.33499956130981445,-0.694999694824217,-1.4949994087219238,-0.34999942779541016,2.440000534057617,3,0.08262912168651915,-1.181822910796494,10.75,1.0,10.399999618530273,2.384616513223036,10.760000228881836,0.08262912168651915
1343,2003-04-25,9.899999618530273,10.520000457763672,9.760000228881836,10.5,365300.0,-0.0704225377337151,1.3749959021889762,15.000023841880648,56.21116816697459,65.85396802711143,0.4552954414556343,0.04927291842121129,-0.5102744964780666,0.08994497402332335,10.757418758277847,0.8899993896484375,0.32278043009562296,-0.14800033569335902,-1.0108865348802691,0.7148858634935511,-0.5794434352868141,0.28344276390009604,0.930000305175783,13.084058839048229,-55.1810663333127,0.43144309959345506,4,0.3950004577636719,0.055000305175783026,-0.7224996089935303,0.40000057220458984,3.1500005722045916,4,0.18181820809020244,2.124993667019292,10.649999618530273,-1.181822910796494,10.75,1.0,10.399999618530273,0.18181820809020244
1344,2003-04-28,10.050000190734863,10.149999618530273,9.56999969482422,9.619999885559082,491500.0,0.015151573533783491,-1.1886761218254462,-0.7166667196485395,55.79936507480957,65.53095476637819,0.358691962688912,-0.08043642711817789,-0.6471310382121054,-0.061942665154971266,11.381990049991883,0.5799999237060529,0.37475632719321084,-0.013499784469605203,-0.864140990383591,0.8371414214443806,-0.43882038742659724,0.41182081848738683,0.7799997329711932,38.09527053313398,-30.587323730634886,0.42532060295699264,4,0.1499996185302752,-0.09500026702880682,-0.8575003147125244,0.25,3.6999998092651367,0,0.17910449319138233,1.3749959021889762,9.899999618530273,2.124993667019292,10.649999618530273,-1.181822910796494,10.75,0.17910449319138233
1345,2003-04-29,10.350000381469727,10.479999542236328,10.0,10.050000190734863,360300.0,0.02985076468072445,-1.399994277962287,0.6976743670268448,58.771925421637896,64.19278363818111,0.1128907108139483,-0.3403949191918194,-0.9215259151604478,-0.3557177256408579,11.59320450672835,0.4799995422363281,0.43814304479989197,0.2500003814697269,-0.5829777641673193,1.0829785271067731,-0.16648869134879618,0.66648945428825,0.42959953308105625,61.9048051552898,-7.440484307595476,0.41648907281852343,4,-0.15000057220458807,-0.3950004577636701,-0.9650006294250488,-0.05000019073486328,3.3999996185302734,1,0.18164242429715127,-1.1886761218254462,10.050000190734863,1.3749959021889762,9.899999618530273,2.124993667019292,10.649999618530273,0.18164242429715127
1346,2003-04-30,10.300000190734863,10.350000381469727,10.149999618530273,10.350000381469727,662400.0,-0.004830936124831653,7.0,-0.1666671964853945,57.1847396611747,63.09407091334372,0.13823604390056587,-0.25793934658216955,-0.8566120026247503,-0.3064261582567358,11.815833255160207,0.20000076293945312,0.4708004976536255,0.17100019454955984,-0.6465159525857711,0.9885163416848908,-0.23775787901810652,0.5797582681172262,0.4312157150268572,57.93653677019315,-9.724475858232871,0.40875807356766564,4,-0.10000038146972479,-0.3450002670288068,-0.8875002861022949,0.0,3.5299997329711914,2,0.18834947033577576,-1.399994277962287,10.350000381469727,-1.1886761218254462,10.050000190734863,1.3749959021889762,9.899999618530273,0.18834947033577576
1347,2003-05-01,10.079999923706056,10.279999732971193,10.010000228881836,10.199999809265137,303600.0,-0.021359248830568278,-1.0769250519937488,2.3999885559518233,51.162788118785556,61.497501079819365,0.3442749768211151,-0.021726039907180805,-0.6245917206621616,-0.07868104424435529,12.005536187362122,0.28999996185302734,0.48533564435218324,-0.060000085830687055,-0.8681428441939403,0.7481426725325662,-0.46407146501231367,0.34407129335093956,0.6047673336181631,53.684191505679976,-12.068965503318182,0.4040713791816267,5,0.11999988555908203,-0.125,-0.6400001049041766,0.22000026702880682,3.1499996185302717,3,0.2678571259624021,7.0,10.300000190734863,-1.399994277962287,10.350000381469727,-1.1886761218254462,10.050000190734863,0.2678571259624021
1348,2003-05-02,10.170000076293944,10.399999618530273,10.020000457763672,10.100000381469727,235500.0,0.008928586633837776,-2.3043471049707263,-0.5833313465099399,53.16091946148158,59.33548749084982,0.23159975772092878,-0.05135202627680968,-0.695797772964232,-0.1565022640969307,12.026799394964183,0.37999916076660156,0.42762271437439026,-0.009999942779542081,-0.7323061481234578,0.7123062625643737,-0.37115304545149996,0.3511531598924158,0.47017647853027533,65.93411890958302,-0.524190192395892,0.3611531026719582,5,0.02999973297119496,-0.21500015258788707,-0.7300002574920637,0.13000011444091975,3.7100000381469744,4,0.2871189827323999,-1.0769250519937488,10.079999923706056,7.0,10.300000190734863,-1.399994277962287,10.350000381469727,0.2871189827323999
1349,2003-05-05,10.300000190734863,10.300000190734863,10.029999732971193,10.270000457763672,215200.0,0.012782705355523838,17.000190736560903,0.42856948228883923,53.16091946148158,58.32778999241977,0.03295186580298726,-0.12474064725805611,-0.8125203878921656,-0.2640232383658532,11.970269550346096,0.2700004577636701,0.3895352603377855,0.08000016212463379,-0.5685934106922499,0.7285937349415175,-0.24429662428380894,0.4042969485330765,0.29736928968935494,62.50009934116937,-2.89879456397167,0.3242967864084422,5,-0.10000038146972479,-0.3450002670288068,-0.8600003719329834,0.0,3.9700002670288086,0,0.2669902863180238,-2.3043471049707263,10.170000076293944,-1.0769250519937488,10.079999923706056,7.0,10.300000190734863,0.2669902863180238
1350,2003-05-06,10.550000190734863,10.770000457763672,10.270000457763672,10.300000190734863,536600.0,0.024271844210729476,-2.2258120089337905,8.333407508662619,50.0,56.67413046093888,-0.2162767417322815,-0.32276908672147187,-1.0315570549139146,-0.48954279743545825,13.023752479698347,0.5,0.3574251900659817,0.286500167846679,-0.3252540179899963,0.8982543536833543,-0.019376925071659556,0.5923772607650175,-0.9800004959106428,71.05260516138424,8.085601187357184,0.30587709291833787,5,-0.3500003814697248,-0.5950002670288068,-1.0200004577636719,-0.3600001335144043,3.8400001525878924,1,0.30331751198217183,17.000190736560903,10.300000190734863,-2.3043471049707263,10.170000076293944,-1.0769250519937488,10.079999923706056,0.30331751198217183
1351,2003-05-07,10.550000190734863,10.699999809265137,10.399999618530273,10.550000190734863,228100.0,0.0,1.000006357844945,0.0,52.411582070329565,54.20704527074167,-0.2767314653600561,-0.27379994074737724,-0.9799678176925184,-0.4649735013755034,14.134166935602044,0.3000001907348633,0.27469988562112135,0.24650015830993688,-0.3273245317502056,0.8203248483700794,-0.04041218672013436,0.5334125033400081,-0.9560004806518538,71.05260516138424,7.7418362746529965,0.28691234503007146,5,-0.38000011444091797,-0.5950002670288068,-1.0850002765655518,-0.5300002098083496,3.679999351501465,2,0.30331751198217183,-2.2258120089337905,10.550000190734863,17.000190736560903,10.300000190734863,-2.3043471049707263,10.170000076293944,0.30331751198217183
1352,2003-05-08,10.550000190734863,10.600000381469727,10.390000343322754,10.449999809265137,385600.0,0.0,1.0999923706345724,100.0,51.31578699703925,53.66311402963775,-0.32677164709780193,-0.22716537405991843,-0.9311834689983911,-0.44494492063156343,14.996920086427796,0.21000003814697266,0.24405547614997225,0.20950016975402797,-0.32438246233590995,0.7433828018439659,-0.05744114629094099,0.4764414857989969,-0.9324804656982408,70.66663106282553,7.837925028755635,0.26694131604496857,5,-0.38000011444091797,-0.5950002670288068,-1.0200002193450928,-0.7000002861022949,3.9600000381469727,3,0.310900443002051,1.000006357844945,10.550000190734863,-2.2258120089337905,10.550000190734863,17.000190736560903,10.300000190734863,0.310900443002051
1353,2003-05-09,10.520000457763672,10.729999542236328,10.5,10.56999969482422,98800.0,-0.0028435765335376173,-4.111092273131861,-0.4999904632932333,45.683461381714984,52.539124730405014,-0.22302996720986457,-0.16465289710135522,-0.857222608307648,-0.3830720333926756,15.48504721504541,0.22999954223632812,0.1701899798223785,0.15350041389465297,-0.3608526855343559,0.6678535133236618,-0.10367613581985147,0.4106769636091574,-0.8794311180725085,66.21624930568703,7.755294637103461,0.2571765497145046,5,-0.13500022888183594,-0.5650005340576154,-0.9900004863739014,-0.7950005531311035,4.029999732971193,4,0.25760446450101626,1.0999923706345724,10.550000190734863,1.000006357844945,10.550000190734863,-2.2258120089337905,10.550000190734863,0.25760446450101626
1354,2003-05-12,10.399999618530273,10.579999923706056,10.15999984741211,10.380000114440918,425100.0,-0.011406923385144818,1.210526051613831,-0.39999618524451164,50.0,51.56446635022303,-0.05382041280770622,-0.009708391773765257,-0.6953605805729044,-0.24067352625928606,15.661520461953272,0.4200000762939471,0.07094431176381732,0.010999584197998402,-0.4645456566402366,0.4865448250362334,-0.22677303622112,0.2487722046171168,-0.7368416564776599,39.3441854066088,-19.438528094167033,0.23777262041911787,5,-0.009999275207519531,-0.444999694824217,-0.8799996376037598,-0.6749997138977051,3.950000762939453,0,0.33461544457272185,-4.111092273131861,10.520000457763672,1.0999923706345724,10.550000190734863,1.000006357844945,10.550000190734863,0.33461544457272185
1355,2003-05-13,10.449999809265137,10.649999618530273,10.260000228881836,10.300000190734863,424300.0,0.004807710823928835,-2.3913057900585475,7.500166897143675,43.30357503981798,50.02211472562784,-0.0985025465500513,-0.032219780647285035,-0.7010883601728342,-0.2722287122546234,15.90286476750609,0.3899993896484375,0.08217013977390053,0.04249978065490723,-0.41069367630711007,0.4956932376169245,-0.1840969478261023,0.26909650913591676,-0.7647049972983027,50.87721352946688,-3.6126615871460217,0.22659672848100892,5,-0.05999946594238281,-0.2849998474121094,-0.9224998950958252,-0.8999996185302734,3.570000648498535,1,0.36555030796380117,1.210526051613831,10.399999618530273,-4.111092273131861,10.520000457763672,1.0999923706345724,10.550000190734863,0.36555030796380117
1356,2003-05-14,10.489999771118164,10.539999961853027,10.359999656677246,10.449999809265137,228200.0,0.0038277476156087786,1.5714266251592293,0.2666670905229963,46.330282453547795,49.485169651712525,-0.12149305774627983,-0.08110351990842268,-0.6918921156304734,-0.29831363701421587,15.046128599546343,0.18000030517578125,0.08803574493427746,0.08549976348876953,-0.3645050034095494,0.5355045303870885,-0.13950261996039082,0.3105021469379299,-0.7830108462353937,57.89475445382875,4.503096386027245,0.22500238344915965,5,-0.09499931335449219,-0.28999996185302557,-0.9624998569488525,-1.0999999046325684,3.510000228881836,2,0.3717827128025646,-2.3913057900585475,10.449999809265137,1.210526051613831,10.399999618530273,-4.111092273131861,10.520000457763672,0.3717827128025646
1357,2003-05-15,11.699999809265135,11.699999809265135,10.510000228881836,10.510000228881836,899400.0,0.11534795658227104,1.0000000000000029,29.750017881410443,84.09088363991171,52.92183233820476,-1.2041602069208288,-1.2529569272461032,-1.8443912866791,-1.4886583244912632,14.729624909728804,1.2100000381469709,0.0893505218975843,1.230499792098998,0.49698699863416174,1.9640125855638342,0.8637433953665798,1.597256188831416,-1.9717506537247473,100.0,39.79497875481117,0.3667563967324183,5,-0.8350000381469709,-1.0650000572204572,-2.1724998950958234,-2.324999809265135,2.0900001525878924,3,0.21623929694150146,1.5714266251592293,10.489999771118164,-2.3913057900585475,10.449999809265137,1.210526051613831,10.399999618530273,0.21623929694150146
1358,2003-05-16,11.75,11.800000190734865,11.40999984741211,11.449999809265135,514200.0,0.004273520645297069,-1.052632767737719,0.25210108951318705,83.46453854775037,56.28890112556795,-1.1247470584728703,-1.2671114055968467,-1.8399597670251921,-1.5287318363209952,14.557888944265022,0.3900003433227557,0.10656489476411579,1.216499996185302,0.28591389605881545,2.1470860963117886,0.7512069461220587,1.6817930462485453,-1.9428808183106216,96.95120852026402,32.54703564344503,0.46529305006324295,5,-0.7699999809265137,-1.0650000572204572,-2.2049999237060547,-2.375,2.25,4,0.23489363650058181,1.0000000000000029,11.699999809265135,1.5714266251592293,10.489999771118164,-2.3913057900585475,10.449999809265137,0.23489363650058181
1359,2003-05-19,11.43000030517578,11.65999984741211,11.399999618530273,11.550000190734865,522700.0,-0.027234016580784726,-1.8888712283769107,-0.39999936421753607,71.09373719432145,58.63264970271478,-0.7013551502825237,-0.9426747710623378,-1.4794077762077027,-1.2069523362267418,14.206004212687933,0.35000038146972656,0.1642025201348396,0.8630002975463853,-0.14678553275096817,1.8727861278437388,0.35810738239770856,1.367893212695062,-1.5033082629436727,75.97403281011272,10.788827709366103,0.5048929151486765,5,-0.45000028610229315,-0.7450003623962367,-1.8575003147125226,-2.0550003051757795,2.399999618530275,0,0.2729658619646995,-1.052632767737719,11.75,1.0000000000000029,11.699999809265135,1.5714266251592293,10.489999771118164,0.2729658619646995
1360,2003-05-20,11.239999771118164,11.5600004196167,11.149999618530273,11.4399995803833,236200.0,-0.016622968415108352,-1.1578983032131285,1.6666666666666172,67.40738856940821,60.29885042483463,-0.45056710864820637,-0.7236171040824768,-1.2402329301428026,-1.0097122432612124,13.58648806156486,0.4100008010864258,0.20899741570856634,0.6309997558593743,-0.41862973249990354,1.6806292442186521,0.10618501167973449,1.155814500039014,-1.200909239975891,61.11109639392025,-4.784842757154124,0.5248147441796391,5,-0.25999975204467773,-0.5549998283386213,-1.6449999809265137,-1.864999771118164,2.8600006103515625,1,0.2766904513951052,-1.8888712283769107,11.43000030517578,-1.052632767737719,11.75,1.0000000000000029,11.699999809265135,0.2766904513951052
1361,2003-05-21,11.59000015258789,11.699999809265135,11.25,11.34000015258789,209600.0,0.031138824608259563,-1.0930208832348527,-1.2500011920940324,76.67843201216387,63.11692209318181,-0.7124512407326993,-1.0619045245829124,-1.5372676124187645,-1.351322353643317,12.840332250011341,0.4600000381469709,0.2593527739365893,0.939000129699707,-0.1979746243952114,2.0759748837946255,0.3705127526522478,1.5074875067471663,-1.4452550418700625,83.72092679403505,15.607761968739325,0.5684873770474588,5,-0.6100001335144043,-0.9050002098083478,-1.9950003623962402,-2.315000057220459,2.22999954223633,2,0.20966352659048026,-1.1578983032131285,11.239999771118164,-1.8888712283769107,11.43000030517578,-1.052632767737719,11.75,0.20966352659048026
1362,2003-05-22,11.529999732971193,11.699999809265135,11.329999923706055,11.59000015258789,351200.0,-0.005176912754681906,1.6428588458486386,-0.24000167846678977,74.28568995730615,66.29494749046972,-0.5574395469665543,-0.9829950683335245,-1.435834692864379,-1.2811196516015784,12.758993689582566,0.36999988555908025,0.3095602895488554,0.834999704360964,-0.3680052646824503,2.0380046734043784,0.23349721983925598,1.4365021888826721,-1.2859393174523426,58.461504603308626,-9.517208564285099,0.6015024845217072,5,-0.5499997138977069,-0.8449997901916504,-1.7149996757507342,-2.1899995803833026,2.3600006103515625,3,0.21422379221446053,-1.0930208832348527,11.59000015258789,-1.1578983032131285,11.239999771118164,-1.8888712283769107,11.43000030517578,0.21422379221446053
1363,2003-05-23,11.699999809265135,11.760000228881836,11.449999809265135,11.5,106200.0,0.014744152665312704,-1.066668150159092,-3.333306842565435,74.64786273009896,69.03359890492516,-0.6062028809562623,-1.0658774806335867,-1.564151636314973,-1.4489266128603813,14.228343039650365,0.310000419616701,0.36066583024998167,0.914999771118163,-0.3067589622000355,2.1367585044363615,0.30412040445906463,1.5258791377772614,-1.362583007233324,90.16387547839979,20.604335774540417,0.610879366659099,5,-0.6699995994567853,-1.0149998664855922,-1.817499637603758,-2.319999694824217,2.4499998092651385,4,0.17863249458626806,1.6428588458486386,11.529999732971193,-1.0930208832348527,11.59000015258789,-1.1578983032131285,11.239999771118164,0.17863249458626806
1364,2003-05-27,11.850000381469727,12.0,11.56999969482422,11.600000381469727,226100.0,0.01282056193589054,-1.7741832277118275,1.2500011920940435,73.72260842901105,72.4134915037244,-0.5910453058081586,-1.1321586593417923,-1.6672876087911064,-1.597755615102514,15.720273766082983,0.4300003051757795,0.4268947788679114,0.97500033378601,-0.28342803716227927,2.2334287047342993,0.3457861483118645,1.6042145192601556,-1.4248285761157327,82.35299397502497,12.446030885931691,0.6292141854741448,5,-0.6700005531311035,-1.0650005340576172,-1.8350002765655518,-2.4700002670288086,2.229999542236328,1,0.18143456112392253,-1.066668150159092,11.699999809265135,1.6428588458486386,11.529999732971193,-1.0930208832348527,11.59000015258789,0.18143456112392253
1365,2003-05-28,12.229999542236328,12.359999656677244,11.920000076293945,12.0,434200.0,0.03206743869483919,-1.2564116358229886,0.9199981689453125,76.9230510591434,75.81268801545724,-0.7733215244764438,-1.4378086416271927,-2.006001197948713,-1.9981526832568601,17.352588545285663,0.5099992752075178,0.5338347471425138,1.2609995365142819,-0.10828598377297638,2.63028505680154,0.5763567763706536,1.94564229665791,-1.6788414813106538,88.28827435586167,17.760927945109714,0.6846427601436289,5,-0.7949995994567871,-1.2649998664855957,-2.1899993419647217,-2.84999942779541,1.800000190734865,2,0.13082587419109237,-1.7741832277118275,11.850000381469727,-1.066668150159092,11.699999809265135,1.6428588458486386,11.529999732971193,0.13082587419109237
1366,2003-05-29,12.239999771118164,12.390000343322756,12.029999732971193,12.130000114440918,410800.0,0.0008176802335355671,-1.3225814390618584,0.4782603287280447,76.9967809704011,75.02445438551162,-0.568793483404713,-1.3650012620482634,-1.9827750419366357,-2.0157663551026417,19.086973457833427,0.3600006103515625,0.6472197400010185,1.1739997863769531,-0.26863509859926893,2.616634671353175,0.4526823438888421,1.8953172288650642,-1.5079575506173324,85.84900822408804,14.705630535167074,0.7213174424881111,5,-0.4699997901916504,-1.259999752044676,-2.187499761581421,-2.859999656677246,2.25,3,0.15196083702064045,-1.2564116358229886,12.229999542236328,-1.7741832277118275,11.850000381469727,-1.066668150159092,11.699999809265135,0.15196083702064045
1367,2003-05-30,12.779999732971193,13.010000228881836,12.34000015258789,12.34000015258789,327900.0,0.04411764476721869,-2.0454577966200884,4.000008669793588,81.04392689304893,74.75549753498923,-1.0498920066128363,-1.7838094652966507,-2.4761411380095844,-2.568460229164563,21.504845353200118,0.7700004577636719,0.8031157866304781,1.5789997577667254,0.023921335511131403,3.1340781800223194,0.8014605466389284,2.3565389688945224,-1.8490025377317298,85.25638243307941,12.93250822939342,0.7775392111277966,5,-0.6999998092651385,-1.4899997711181658,-2.667499780654909,-3.3849997520446795,2.1900005340576136,4,0.0813771505151073,-1.3225814390618584,12.239999771118164,-1.2564116358229886,12.229999542236328,-1.7741832277118275,11.850000381469727,0.0813771505151073
1368,2003-06-02,13.09000015258789,13.529999732971193,12.699999809265135,13.079999923706055,673900.0,0.024256684357897518,-1.155842676033311,0.022727814588196442,85.11748365557388,76.3136915862395,-1.2849503153995485,-1.96455826631386,-2.7423586776903797,-2.8931532469014876,23.945295055916286,0.8299999237060582,0.9722267531324853,1.743000173568726,0.05304108790350881,3.432959259233943,0.8980206307361165,2.5879797164013354,-1.8679425326384944,77.55104225409669,1.0118592875649455,0.844979542832609,6,-0.7500004768371582,-1.5400004386901838,-2.955000162124634,-3.6750001907348633,1.9300003051757812,0,0.06111536909162729,-2.0454577966200884,12.779999732971193,-1.3225814390618584,12.239999771118164,-1.2564116358229886,12.229999542236328,0.06111536909162729
1369,2003-06-03,13.050000190734865,13.18000030517578,12.949999809265135,12.989999771118164,368200.0,-0.003055764811822237,-2.285713312579531,5.999904634751275,84.03140433227604,78.16080444878037,-1.107447042087145,-1.8002726706661942,-2.671355473545704,-2.8645551910290727,26.517629693050026,0.23000049591064453,0.9388885758055814,1.5655002117156993,-0.21105436580033476,3.3420547892317334,0.6772229229576823,2.4537775004737163,-1.458671832701981,70.18635747867415,-9.20237170614817,0.8882772887580175,6,-0.6600003242492694,-1.5000004768371582,-2.925000190734865,-3.6350002288818377,1.439999580383299,1,0.0842911426603945,-1.155842676033311,13.09000015258789,-2.0454577966200884,12.779999732971193,-1.3225814390618584,12.239999771118164,0.0842911426603945
1370,2003-06-04,13.75,13.75,13.029999732971193,13.0600004196167,644800.0,0.053639831343613054,1.0869585648989537,11.499912580465367,86.38391935323878,79.23919193112202,-1.5801279291896577,-2.3697424367711726,-3.3103017388762375,-3.5779100391342844,28.376646182388875,0.7200002670288068,0.9286508267824889,2.105500030517579,0.11928994757393596,4.091710113461222,1.1123949890457574,3.0986050719894003,-1.848484221976987,100.0,17.15330984090305,0.9931050414718219,6,-1.2100000381469727,-1.875,-3.6725001335144025,-4.335000038146973,1.3100004196166992,2,0.02399999445134937,-2.285713312579531,13.050000190734865,-1.155842676033311,13.09000015258789,-2.0454577966200884,12.779999732971193,0.02399999445134937
1371,2003-06-05,13.75,13.8100004196167,13.550000190734865,13.75,401700.0,0.0,3.3333068425653365,0.0,81.34555513591319,80.02362139541171,-1.387411468403677,-2.232158387883082,-3.2489565321486857,-3.592358696589802,30.35114856394182,0.26000022888183416,0.988699021134412,1.9455000400543216,-0.18013772273862472,4.071137802847268,0.8826811586578476,3.0083189214507957,-1.5157570620211303,95.9183395430279,14.61182005884855,1.0628188813964734,6,-1.119999885559082,-1.8399996757507324,-3.6725001335144025,-4.335000038146973,1.760000228881836,3,0.02036361694335942,1.0869585648989537,13.75,-2.285713312579531,13.050000190734865,-1.155842676033311,13.09000015258789,0.02036361694335942
1372,2003-06-06,13.829999923706055,14.5,13.81999969482422,13.850000381469727,720100.0,0.005818176269531294,-32.9992370780117,-100.0,81.5151394300267,80.78665213984812,-1.236921847672722,-2.164821154090493,-3.260581161884698,-3.683295341022955,32.61513966532751,0.75,1.0863005615133474,1.8614999771118157,-0.36054536034941265,4.083545314573044,0.7504773083812015,2.97252264584243,-1.280605489399619,62.777777483433916,-15.86613913354963,1.1110226687306142,6,-0.7950000762939453,-1.5749998092651367,-3.752500057220457,-4.414999961853027,1.609999656677246,4,0.04772233196334308,3.3333068425653365,13.75,1.0869585648989537,13.75,-2.285713312579531,13.050000190734865,0.04772233196334308
1373,2003-06-09,13.229999542236328,13.859999656677244,13.15999984741211,13.850000381469727,314000.0,-0.04338397576136377,1.1875014901175471,30.99933244325768,75.13964129077364,80.9441002355995,-0.443730344960537,-1.424415150233898,-2.597123050421967,-3.0992687307983786,34.1187762052943,0.6999998092651349,1.1198501048032057,1.1259996414184563,-1.0542505492949612,3.306249832131874,0.03587454606174667,2.216124736775166,-0.29048399479117926,18.06449667844515,-58.40071797365307,1.090125095356709,6,-0.01999950408935547,-0.9699993133544922,-3.1524996757507306,-3.814999580383301,1.9700002670288068,0,0.1315193337110545,-32.9992370780117,13.829999923706055,3.3333068425653365,13.75,1.0869585648989537,13.75,0.1315193337110545
1374,2003-06-10,13.880000114440918,13.899999618530273,13.229999542236328,13.229999542236328,306800.0,0.0491308083669606,-1.0615368814877306,-1.0483866005863551,82.67325645872097,81.58301194666369,-0.8666283277826583,-1.8976276035055353,-3.180607273160252,-3.7560370133672443,36.684382969711734,0.6700000762939453,1.194141652815981,1.602000188827514,-0.5610445157341726,3.7650448933892005,0.5204778365466698,2.683522541108358,0.619999885559082,57.82314469831778,-19.73394799385367,1.0815223522808435,6,-0.6150002479553223,-1.6150002479553223,-3.8025002479553205,-4.465000152587891,0.5399999618530273,1,0.08213258889938224,1.1875014901175471,13.229999542236328,-32.9992370780117,13.829999923706055,3.3333068425653365,13.75,0.08213258889938224
1375,2003-06-11,14.270000457763672,14.369999885559082,13.699999809265135,13.979999542236328,603200.0,0.028098007212333798,1.7346954663469658,0.4461548619007446,82.84312625520319,82.23260586719725,-1.0469175611052552,-2.094136980390868,-3.4943194590771327,-4.140067625495579,39.36627990461095,0.6700000762939471,1.2766451110579524,1.8010004997253422,-0.3570191976712067,3.959020197121891,0.7219906510270686,2.8800103484236157,0.20459953308105483,82.83585701149818,5.8081796465012445,1.0790098486982742,6,-0.8500003814697266,-1.9400005340576172,-4.192500591278074,-4.8550004959106445,0.5299997329711932,2,0.015416910041849308,-1.0615368814877306,13.880000114440918,1.1875014901175471,13.229999542236328,-32.9992370780117,13.829999923706055,0.015416910041849308
1376,2003-06-12,14.390000343322756,14.529999732971193,14.220000267028807,14.25,409800.0,0.008409241885749097,-2.099997615811916,0.48275828049775676,84.54105935215591,82.62117614043136,-0.9273926535889849,-2.0100331592502965,-3.5382876859385988,-4.251902334668253,42.23617656196701,0.30999946594238637,1.3719307830979588,1.7260003566741968,-0.3833414381664433,3.835342151514837,0.6713294592538759,2.7806712540945178,-1.1600008010864276,89.78106559539565,9.975076875378178,1.0546708974203203,6,-0.7750005722045916,-2.0450005531311053,-4.312500476837158,-4.975000381469728,-0.07999992370605646,3,0.046560115379346456,1.7346954663469658,14.270000457763672,-1.0615368814877306,13.880000114440918,1.1875014901175471,13.229999542236328,0.046560115379346456
1377,2003-06-13,14.229999542236328,14.449999809265135,14.0,14.380000114440918,478600.0,-0.011118887926967358,2.1034473686806994,-1.0714300311305645,80.62952172448247,82.12251370364342,-0.6035487224959653,-1.7399825642740456,-3.3070601306224745,-4.084424184423069,43.0050606501868,0.44999980926513494,1.424837917853992,1.4394995689392083,-0.7290457435787019,3.6080448814571184,0.3552269126802532,2.5237722251981634,-0.9739999961853023,78.10217402956658,-0.37735198411228055,1.0842726562589555,6,-0.48999977111816406,-1.8849997520446777,-4.167499542236328,-4.814999580383301,0.7700004577636719,4,0.08995085929878721,-2.099997615811916,14.390000343322756,1.7346954663469658,14.270000457763672,-1.0615368814877306,13.880000114440918,0.08995085929878721
1378,2003-06-16,14.510000228881836,14.600000381469727,14.300000190734865,14.329999923706055,332500.0,0.0196767881695592,-1.5000039736467967,-1.1999974568781908,81.22063983007591,81.8102065367323,-0.7386126776020614,-1.9000243311469678,-3.4953153152603598,-4.346621160350086,43.72901790614569,0.37000083923339844,1.495819223855861,1.5815002441406243,-0.6583520790205135,3.821352567301762,0.4615740825600554,2.701426405721193,-1.2285206790924068,93.43064982075111,14.803235893430951,1.1199261615805691,6,-0.695000171661377,-2.130000114440918,-4.447500228881836,-4.965000152587891,0.26000022888183594,0,0.06409368275889626,2.1034473686806994,14.229999542236328,-2.099997615811916,14.390000343322756,1.7346954663469658,14.270000457763672,0.06409368275889626
1379,2003-06-17,14.550000190734865,14.75,14.449999809265135,14.699999809265135,334800.0,0.0027567168312934154,1.4000015258789205,-0.8333298012122042,79.59182283274635,81.05552914556647,-0.6073286035258025,-1.7858589325904184,-3.445404311980626,-4.366009000652872,44.56656608822422,0.30000019073486506,1.5031840934434868,1.4655002117156997,-0.7695082872458503,3.7005087106772496,0.3479959622349238,2.5830044611964755,-1.2157798076782242,80.95240257764516,3.400498679855801,1.117504249480775,6,-0.5950002670288104,-2.0950002670288104,-4.38000011444092,-5.00500011444092,-0.9499998092651385,1,0.04467351271542763,-1.5000039736467967,14.510000228881836,2.1034473686806994,14.229999542236328,-2.099997615811916,14.390000343322756,0.04467351271542763
1380,2003-06-18,14.350000381469727,14.600000381469727,14.199999809265135,14.600000381469727,160800.0,-0.01374569117823754,2.200004577636733,1.6666709052300028,75.66909145754293,80.42481095908089,-0.35008328071254624,-1.4133843265533308,-3.161766619146656,-4.145871775217099,45.94076557110473,0.4000005722045916,1.46243208791633,1.1100003719329834,-1.0147016761015557,3.2347024199675225,0.04764934791571385,2.172351395950253,-0.9308332213964849,46.666717529296875,-28.603178197180682,1.0623510240172698,6,-0.3950004577636719,-1.8450002670288086,-4.177500247955322,-4.785000324249268,-0.5100002288818359,2,0.0048780273842090605,1.4000015258789205,14.550000190734865,-1.5000039736467967,14.510000228881836,2.1034473686806994,14.229999542236328,0.0048780273842090605
1381,2003-06-19,14.020000457763672,14.600000381469727,13.899999618530273,14.300000190734865,440500.0,-0.022996509751469163,-1.6923033189610113,1.1199989318847727,65.89743508233013,78.68951047600349,0.02485800205794142,-0.9402054499022476,-2.7524956524787996,-3.7912217515156037,46.923624183844815,0.7000007629394531,1.4270247820571065,0.6585004329681396,-1.3432808981427993,2.6602817640790786,-0.3423902325873307,1.65939109852361,-0.5209833272948252,14.117739456293688,-57.414982824984094,1.0008906655554695,6,-0.06500053405761719,-1.4650006294250488,-3.7425003051757812,-4.3600006103515625,0.06999969482421875,3,0.05563478655517895,2.200004577636733,14.350000381469727,1.4000015258789205,14.550000190734865,-1.5000039736467967,14.510000228881836,0.05563478655517895
1382,2003-06-20,14.0,14.270000457763672,13.949999809265135,14.100000381469727,356200.0,-0.0014265661277205188,-2.19999427797589,0.3571445601343297,62.60386721269985,77.29664668955085,0.07991259601028133,-0.7648870256073721,-2.6537564504300946,-3.749630669457961,47.959597697309434,0.32000064849853693,1.2985880099434368,0.514999961853027,-1.3077858873322228,2.3377858110382768,-0.3963929627395988,1.4263928864456528,-0.4259238973592847,11.764745481268724,-56.56919389703254,0.9113929245926252,6,-0.010000228881835938,-1.369999885559082,-3.7024998664855957,-4.340000152587891,-0.26000022888183594,4,0.022142887115478516,-1.6923033189610113,14.020000457763672,2.200004577636733,14.350000381469727,1.4000015258789205,14.550000190734865,0.022142887115478516
1383,2003-06-23,13.789999961853027,13.960000038146973,13.5,13.949999809265135,337400.0,-0.015000002724783745,4.111102869495189,1.5999923706345547,59.788350043646936,74.75387931009818,0.4220896945915218,-0.4113724785275643,-2.371959655932356,-3.523193417034463,48.60065408717229,0.5,1.237719925341409,0.2004999160766605,-1.419798841392332,1.820798673545653,-0.6096494626578366,1.0106492948111576,0.9600000381469727,23.199996948242188,-43.0448668461558,0.8101493787344963,6,0.33500003814697266,-0.8400001525878906,-3.0400002002716064,-3.695000171661377,0.039999961853027344,0,0.0877447455760818,-2.19999427797589,14.0,-1.6923033189610113,14.020000457763672,2.200004577636733,14.350000381469727,0.0877447455760818
1384,2003-06-24,14.0,14.100000381469727,13.789999961853027,13.789999961853027,379300.0,0.015228429204342975,-1.9523844124231953,-1.3125014901175551,53.79938883732417,71.5267973747783,0.25803708476901654,-0.47647011474031586,-2.5046305231491406,-3.7108974144759195,48.964898441826165,0.3100004196166992,1.172967866279496,0.30299997329711914,-1.1024049703119907,1.708404916906229,-0.3997024985074358,1.005702445101674,0.7249999999999996,45.45452969133908,-15.838090072867026,0.7027024718045554,6,0.125,-1.0500001907348633,-3.1675000190734863,-3.819999694824217,0.5,1,0.055000032697405166,4.111102869495189,13.789999961853027,-2.19999427797589,14.0,-1.6923033189610113,14.020000457763672,0.055000032697405166
1385,2003-06-25,13.829999923706055,14.149999618530273,13.760000228881836,14.010000228881836,238400.0,-0.012142862592424697,-1.4374985098824595,-0.8571441546586982,51.15606729296739,67.81735381264623,0.4012557413757136,-0.19020808315968196,-2.2618732651078055,-3.5209602067811705,48.86869723438587,0.3899993896484375,1.1685209735171842,0.052999877929687855,-1.1712827695067922,1.277282525366168,-0.5591414457885513,0.665141201647927,0.8705000762939452,29.99998266047299,-25.800979869116507,0.6121413237182399,6,0.2950000762939453,-0.880000114440918,-2.997499942779541,-3.629999637603758,0.6800003051757812,2,-0.016630480369134726,-1.9523844124231953,14.0,4.111102869495189,13.789999961853027,-2.19999427797589,14.0,-0.016630480369134726
1386,2003-06-26,14.100000381469727,14.100000381469727,13.5,13.829999923706055,529100.0,0.01952280977969223,3.444439734949632,-1.5,53.698632928749355,64.82503283534255,0.09587502113501678,-0.3306708952306181,-2.469630848264245,-3.768772077760204,48.52628482726959,0.6000003814697266,1.0716519872964465,0.23000030517578196,-0.7635157543876812,1.223516364739245,-0.2667577246059487,0.7267583349575126,0.5764896185302728,77.92208113905802,22.053382190033318,0.49675802978173134,6,0.024999618530273438,-1.1000003814697266,-3.267500400543213,-3.8550004959106445,-0.030000686645506036,3,-0.018439732045931634,-1.4374985098824595,13.829999923706055,-1.9523844124231953,14.0,4.111102869495189,13.789999961853027,-0.018439732045931634
1387,2003-06-27,13.81999969482422,14.199999809265135,13.5,14.100000381469727,269200.0,-0.019858204189376005,1.916668653490068,-1.0370378219528325,58.85885120463538,62.340389654738054,0.3482201603376982,0.03292707166775877,-2.124521899602682,-3.463834269425467,47.49089861967266,0.6999998092651349,0.9319365059051634,-0.10200037956237651,-0.9541087932936865,0.7501080341689335,-0.5280545864280306,0.3240538273032776,0.8329605051757785,45.71425457389176,-14.319413540212643,0.4260542068656548,6,0.3050003051757795,-0.7799997329711932,-2.987499713897707,-3.5749998092651385,-0.1999998092651385,4,0.01953693659376765,3.444439734949632,14.100000381469727,-1.4374985098824595,13.829999923706055,-1.9523844124231953,14.0,0.01953693659376765
1388,2003-06-30,13.890000343322756,14.0,13.75,13.880000114440918,983000.0,0.005065170046621104,1.1739173701756422,-0.03571501556529563,50.18182209108934,59.07261179455394,0.20229747095742567,0.027334909500707383,-2.1295151564961987,-3.508397254435854,45.91913724098067,0.25,0.7659119043291653,-0.07199974060058345,-0.8295194682195746,0.6855199870184077,-0.450759604410079,0.3067601232089121,0.7399006526772425,55.714349941349404,-4.4089572771504635,0.37875986380949594,6,0.1599998474121076,-0.7900004386901873,-3.057500362396242,-3.5800004005432147,-0.16000080108642756,0,-0.010799176997623339,1.916668653490068,13.81999969482422,3.444439734949632,14.100000381469727,-1.4374985098824595,13.829999923706055,-0.010799176997623339
1389,2003-07-01,14.149999618530273,14.510000228881836,13.880000114440918,13.949999809265135,860100.0,0.01871844987624538,-2.705891757710054,19.99952317375211,47.709910048950384,55.966036082488095,-0.1345591983227905,-0.15392142223475247,-2.3294945101024886,-3.740230699246471,44.520399015055496,0.630000114440918,0.6311683556218934,0.13299956321716344,-0.49424532927628384,0.7602444557106107,-0.1806228830295602,0.4466220094638871,0.4573033575497245,64.35638329011898,6.812516824987313,0.3136224462467233,7,-0.09999942779541016,-0.9899997711181641,-3.292499542236328,-3.784999370574951,-0.6399993896484375,1,-0.02261482003187898,1.1739173701756422,13.890000343322756,1.916668653490068,13.81999969482422,3.444439734949632,14.100000381469727,-0.02261482003187898
1390,2003-07-02,14.079999923706055,14.199999809265135,14.050000190734865,14.149999618530273,490600.0,-0.004946975032603551,-1.3077013366198713,-0.3499988079059645,43.96886942949921,53.52952878772911,-0.11944801270520955,-0.061062029452820354,-2.187445144210539,-3.635799420364778,42.595833420135435,0.14999961853026988,0.4578470050568253,0.04649987220764196,-0.5684124781410276,0.6614122225563115,-0.2609563029666937,0.3539560473819776,0.5051569928523438,57.42572200683246,3.7960755969374915,0.3074561751743348,7,-0.07499980926513672,-0.744999885559082,-3.0975000858306885,-3.559999942779541,-0.13000011444091975,2,0.02982955103478413,-2.705891757710054,14.149999618530273,1.1739173701756422,13.890000343322756,1.916668653490068,13.81999969482422,0.02982955103478413
1391,2003-07-03,14.029999732971193,14.359999656677244,13.949999809265135,14.0,162300.0,-0.003551149929388653,-5.30768440743848,-0.4285694822888537,45.93496644115779,51.67742870200222,-0.075857486523077,0.011584534034897231,-2.0757740655368426,-3.5554603003229506,40.601001259177515,0.4099998474121094,0.2913792118891685,-0.01750030517577983,-0.6178119214325299,0.5828113110809703,-0.3176561133041549,0.28265550295259523,0.5334540452560379,52.475209194551574,1.8609850891755215,0.30015580812837517,7,-0.024999618530275214,-0.6399998664855975,-2.8299999237060565,-3.3299999237060565,0.4300003051757795,3,0.03421243799332507,-1.3077013366198713,14.079999923706055,-2.705891757710054,14.149999618530273,1.1739173701756422,13.890000343322756,0.03421243799332507
1392,2003-07-07,14.489999771118164,14.720000267028807,14.130000114440918,14.130000114440918,346500.0,0.03278688858888201,-2.2777817514245426,12.0000953682798,49.62120363754325,50.5477457679907,-0.5129876584241604,-0.4178585703768576,-2.46426265059071,-3.984533590796751,38.21849416765549,0.6900005340576136,0.1555249409666999,0.4094997406005856,-0.21263519109650275,1.031634672297674,0.0984322747520423,0.7205672064491289,-0.9899997711181641,76.28861519645208,29.8060694183226,0.31106746584854417,7,-0.37999963760375977,-0.9449996948242188,-3.114999771118164,-3.7749996185302734,0.310000419616701,0,-0.02898551296951002,-5.30768440743848,14.029999732971193,-1.3077013366198713,14.079999923706055,-2.705891757710054,14.149999618530273,-0.02898551296951002
1393,2003-07-08,14.970000267028807,15.079999923706055,14.390000343322756,14.390000343322756,222700.0,0.03312632874345467,-1.3793092108508505,1.6111124356600262,56.81817900332419,50.88316689754625,-0.9029582610334366,-0.8019343852046248,-2.8415211936345965,-4.419484859197924,37.59658438569258,0.689999580383299,0.10653773447517878,0.802500200271604,0.19466091023168808,1.4103394903115198,0.498580555251646,1.106419845291562,-1.4456002616882309,90.83336048656456,46.698817789759495,0.30391964501995833,7,-0.6800003051757795,-1.0800004005432111,-3.285000324249266,-3.9250001907348615,-0.36999988555908025,1,-0.09018038459512123,-2.2777817514245426,14.489999771118164,-5.30768440743848,14.029999732971193,-1.3077013366198713,14.079999923706055,-0.09018038459512123
1394,2003-07-09,15.020000457763672,15.100000381469727,14.609999656677244,14.81999969482422,304300.0,0.0033400260416154293,1.7222216335353806,0.34482894697898864,61.43343976721253,52.02509717246238,-0.8862547709784057,-0.8033370894931764,-2.790915815028141,-4.422250679276814,36.91385215659845,0.49000072479248225,0.08161018120302543,0.7955003738403317,0.09450911826043651,1.4964916294202268,0.445004746050385,1.1459960016302784,-1.4333764556884763,93.04348835647168,47.19563926141181,0.35049562778994714,7,-0.7200002670288086,-0.9950003623962402,-3.075000762939453,-3.715000629425047,-0.6200008392333984,2,-0.0858855443549974,-1.3793092108508505,14.970000267028807,-2.2777817514245426,14.489999771118164,-5.30768440743848,14.029999732971193,-0.0858855443549974
1395,2003-07-10,14.489999771118164,14.949999809265135,14.25,14.920000076293945,194400.0,-0.0352863295933894,1.857143413221449,-2.14999332430527,57.507969114387805,52.44835674864443,-0.2824949772705221,-0.26984460622433737,-2.1740653269034667,-3.8433068799883205,35.476921104078706,0.7700004577636719,0.07238849850693718,0.2544997215271003,-0.4563331971615998,0.9653326402158005,-0.10091673781725063,0.6099161808714513,-0.8125731862792964,46.956495057896376,-2.7849969756482977,0.35541645934435045,7,-0.18999958038330078,-0.4249997138977051,-2.5199999809265137,-3.1849999427795392,0.7100000381469709,3,-0.06763281971816781,1.7222216335353806,15.020000457763672,-1.3793092108508505,14.970000267028807,-2.2777817514245426,14.489999771118164,-0.06763281971816781
1396,2003-07-11,15.0600004196167,15.1899995803833,14.489999771118164,14.489999771118164,158200.0,0.039337519496354556,-1.456136887244035,-1.3255819627047072,64.40216722301943,53.064280750687104,-0.784497155466596,-0.829611502439235,-2.647190159616594,-4.365822167593901,33.9451126380355,0.6999998092651367,0.09496460804350804,0.7910003662109375,-0.008154693663268375,1.5901554260851434,0.39142283627383456,1.1905778961480404,-1.2972194069799805,87.73592205058075,31.819556422995923,0.39957752993710277,7,-0.5900006294250488,-0.8850007057189941,-2.8525004386901855,-3.645000457763672,0.28999996185302734,4,-0.07370521775721273,1.857143413221449,14.489999771118164,1.7222216335353806,15.020000457763672,-1.3793092108508505,14.970000267028807,-0.07370521775721273
1397,2003-07-14,15.510000228881836,15.6899995803833,15.140000343322756,15.140000343322756,369000.0,0.029880464590092526,-1.9729697685148382,0.6491218677271928,71.9387624771283,55.4817185713581,-1.083501726625471,-1.2425038837705191,-2.985995395284009,-4.765557158549234,33.07538974789046,0.6299991607666016,0.15798463808452823,1.1770001411437985,0.20472964012688344,2.1492706421607135,0.690864890635341,1.663135391652256,-1.63304173082539,87.50004139212649,26.31153915091405,0.4861352505084575,7,-0.7250003814697266,-1.0850005149841309,-3.240000009536743,-4.065000057220459,0.439999580383299,0,-0.0676982704861353,-1.456136887244035,15.0600004196167,1.857143413221449,14.489999771118164,1.7222216335353806,15.020000457763672,-0.0676982704861353
1398,2003-07-15,15.4399995803833,15.81999969482422,15.300000190734865,15.609999656677244,283100.0,-0.0045132590242122905,-1.311114784532653,-0.45945980777012574,69.04759562026747,57.852572523726664,-0.8610615174874461,-1.1586629026704323,-2.806222413427129,-4.6424740272328755,32.0741125144732,0.5199995040893555,0.19450090173168277,1.06049952507019,-0.029270710589235804,2.150269760729616,0.5156144072404771,1.605384642899903,-1.381736974094169,75.79616634998996,12.096209694338356,0.5448851178297127,7,-0.554999828338623,-0.9499998092651367,-2.794999599456787,-3.6499996185302734,1.0100011825561523,1,-0.04145073879804784,-1.9729697685148382,15.510000228881836,-1.456136887244035,15.0600004196167,1.857143413221449,14.489999771118164,-0.04145073879804784
1399,2003-07-16,15.199999809265135,15.5,15.0,15.5,190100.0,-0.01554402704926805,2.333331214058422,1.764706212343935,67.79219132127378,60.49960828947939,-0.5100982032587549,-0.9143491325885993,-2.4611667929744723,-4.353920893305025,30.628040223202913,0.5,0.23325848335993093,0.7879997730255113,-0.36037396183570003,1.9363735078867226,0.2138129055949065,1.362186640456116,-0.9303287523517927,60.5095537532253,-7.145338014402192,0.5741868674306054,7,-0.3150000572204572,-0.6750001907348615,-2.4649996757507306,-3.4099998474121076,1.7500009536743182,2,-0.03947364706081635,-1.311114784532653,15.4399995803833,-1.9729697685148382,15.510000228881836,-1.456136887244035,15.0600004196167,-0.03947364706081635
1400,2003-07-17,14.420000076293945,15.329999923706055,14.420000076293945,15.15999984741211,265100.0,-0.05131577254992736,-1.4594598077701284,2.4666643354642495,53.669719151825305,61.35902525733134,0.3611849296667078,-0.13579878584087268,-1.5910683319546504,-3.5222253207113248,29.296763634908313,0.9099998474121094,0.29114529545910095,0.004500055313110707,-1.1435046816522831,1.1525047922785046,-0.5695023131695862,0.5785024237958076,1.3999996185302752,0.0,-63.6150567849895,0.5740023684826967,7,0.554999828338623,0.23999977111816406,-1.6550002098083496,-2.630000114440918,2.1800003051757812,3,-0.0013869942897262177,2.333331214058422,15.199999809265135,-1.311114784532653,15.4399995803833,-1.9729697685148382,15.510000228881836,-0.0013869942897262177
1401,2003-07-18,14.800000190734865,14.949999809265135,14.510000228881836,14.520000457763672,210500.0,0.026352296285048427,-1.9333286709285167,-0.37837813456091257,60.986547852298585,62.62184128119304,0.11387049811952821,-0.4789216626074211,-1.8746964432226694,-3.8378954566475354,28.606764941041803,0.5299997329711896,0.35331382917717136,0.3455001831054698,-0.7989230141350259,1.4899233803459655,-0.22671141551477803,0.9177117817257177,0.9919995117187508,27.142872713054402,-37.13634967780334,0.5722115986202476,7,0.23499965667724432,-0.14000034332275568,-1.925000190734865,-3.0100002288818377,1.179999351501463,4,0.027027000903735,-1.4594598077701284,14.420000076293945,2.333331214058422,15.199999809265135,-1.311114784532653,15.4399995803833,0.027027000903735
1402,2003-07-21,14.3100004196167,14.779999732971193,14.050000190734865,14.699999809265135,247200.0,-0.03310809221643907,1.654547472239352,-1.3928562913613902,54.30327852834013,62.3424078950837,0.6433023503427986,0.037411457499246126,-1.2920315271452196,-3.287677997161513,27.567739090441545,0.75,0.4271377645810066,-0.15999960899353027,-1.2867649858981984,0.9667657679111379,-0.7233822974458644,0.4033830794588038,1.454559290313723,14.689282583477405,-48.58007522435511,0.5633826884523341,7,0.6249995231628436,0.34999942779541016,-1.330000638961792,-2.5050005912780744,1.5899991989135742,0,0.07267644523806971,-1.9333286709285167,14.800000190734865,-1.4594598077701284,14.420000076293945,2.333331214058422,15.199999809265135,0.07267644523806971
1403,2003-07-22,15.0,15.149999618530273,14.300000190734865,14.350000381469727,244500.0,0.04821799861287368,-1.2666651407877665,-1.6666682968817321,58.003768000373576,61.96133325432382,-0.04692937444404244,-0.587406684135038,-1.878470423584666,-3.9155506499133743,27.675437163239593,0.8499994277954084,0.5226898064906802,0.46949996948242223,-0.6332139929112515,1.572213931876096,-0.08185701171441373,1.0208569506792582,0.6959773291626004,65.51723684340332,2.2868428426465073,0.5513569811968365,7,-0.06500005722045721,-0.3400001525878906,-1.9575002193450928,-3.195000171661375,1.0400009155273473,1,0.0633333206176756,1.654547472239352,14.3100004196167,-1.9333286709285167,14.800000190734865,-1.4594598077701284,14.420000076293945,0.0633333206176756
1404,2003-07-23,14.770000457763672,15.050000190734865,14.550000190734865,15.0,200500.0,-0.015333302815755179,2.0303037308903527,-0.35384565725805267,56.30713327307926,61.82790704973398,0.1607867587208638,-0.3128003062746032,-1.541579037630596,-3.6249292518052023,27.600617306178275,0.5,0.5743402552799672,0.20100040435790945,-0.8772224054057283,1.2792232141215472,-0.3381110005239094,0.7401118092397283,0.8601377858618182,56.25003259629685,-7.395930652302567,0.5391114048818187,7,0.16499948501587092,-0.1100006103515625,-1.6725003719329834,-2.9300003051757812,1.4399986267089808,2,0.11374409296600319,-1.2666651407877665,15.0,1.654547472239352,14.3100004196167,-1.9333286709285167,14.800000190734865,0.11374409296600319
1405,2003-07-24,13.600000381469727,14.779999732971193,13.0,14.779999732971193,1063600.0,-0.07921462694870463,2.0169503579917487,5.130442174050064,46.737486499866776,59.86516474716146,1.3312601563385034,0.8844305066029712,-0.27769064467034,-2.4000163577536107,27.442417823534427,1.7799997329711932,0.5344260355837278,-0.957499694824218,-2.0731656714020836,0.15816628175364755,-1.5153326831131508,-0.39966670653528524,1.9669323400401382,27.906999438440977,-35.61727872478815,0.5578329882889327,7,0.8099994659423828,0.8099994659423828,-0.3950004577636719,-1.6850004196166992,3.2799987792968714,3,0.24632355055181976,2.0303037308903527,14.770000457763672,-1.2666651407877665,15.0,1.654547472239352,14.3100004196167,0.24632355055181976
1406,2003-07-25,13.84000015258789,13.890000343322756,13.300000190734865,13.699999809265135,348000.0,0.01764704149899643,3.9166530900940626,-0.11864442395211068,44.89796285012344,56.86063145527203,1.005771736506052,0.6576726630806462,-0.4203670227252019,-2.5813938422767055,27.852450692665165,0.5900001525878906,0.47556828728214207,-0.7044999122619622,-1.8483158136659448,0.4393159891420204,-1.2764078629639535,-0.13259196155997088,1.5729166056313826,39.069781471036244,-21.896401445479512,0.5719079507019916,7,0.5699996948242188,0.5699996948242188,-0.6100001335144043,-1.9250001907348633,3.1599998474121094,4,0.1994219796569694,2.0169503579917487,13.600000381469727,2.0303037308903527,14.770000457763672,-1.2666651407877665,15.0,0.1994219796569694
1407,2003-07-28,14.09000015258789,14.34000015258789,13.8100004196167,13.84000015258789,229000.0,0.018063583615875345,-2.4193590067003425,1.785709906608243,42.83387569026837,53.94799590749435,0.5958186918725197,0.45211787913717316,-0.6071398960430319,-2.7740757746866755,27.889462714960935,0.5299997329711914,0.47204947540983433,-0.4679999351501465,-1.58179097188399,0.645791101583697,-1.0248954535170682,0.08889558321677526,1.1781416001382254,50.69769051089451,-6.22237964548453,0.5568955183669215,7,0.15999984741210938,0.31999969482421875,-0.8350002765655518,-1.9650001525878906,2.9200000762939453,0,0.13413764153162933,3.9166530900940626,13.84000015258789,2.0169503579917487,13.600000381469727,2.0303037308903527,14.770000457763672,0.13413764153162933
1408,2003-07-29,13.739999771118164,14.25,13.390000343322756,14.100000381469727,332700.0,-0.024840339082994434,1.6060601681935038,-1.44000244140625,40.062107294275144,50.86687546005006,0.7591468994621504,0.8330134357409591,-0.1982877187217369,-2.370605737872669,28.11406890594183,0.8599996566772443,0.37697683656098313,-0.8105002880096439,-1.9450575260205873,0.3240569500012995,-1.3777789070151147,-0.24322166900417308,1.392053476444385,36.09754645207598,-15.581753209985983,0.5672786190054715,7,0.4250001907348633,0.6700000762939453,-0.42999982833862305,-1.5799999237060547,3.5,1,0.1572052316880299,-2.4193590067003425,14.09000015258789,3.9166530900940626,13.84000015258789,2.0169503579917487,13.600000381469727,0.1572052316880299
1409,2003-07-30,13.829999923706055,13.899999618530273,13.449999809265135,13.739999771118164,239600.0,0.006550229555103204,2.913049607748842,-0.25,44.50000127156576,49.848017917799005,0.5077731764853333,0.7566018805082724,-0.21686074436672342,-2.411658547034259,27.611702108029085,0.4499998092651385,0.19788135173593346,-0.7045001506805413,-1.8714029745806684,0.46240267321958584,-1.2879515626306048,-0.12104873873047772,1.1741301290027408,46.62921619210642,-5.414194648248831,0.5834514119500637,7,0.24499988555908203,0.5799999237060547,-0.29250001907348633,-1.6700000762939453,3.520000457763672,2,0.1597976141730213,1.6060601681935038,13.739999771118164,-2.4193590067003425,14.09000015258789,3.9166530900940626,13.84000015258789,0.1597976141730213
1410,2003-07-31,14.5,14.56999969482422,13.75,13.93000030517578,377900.0,0.04844541431598248,1.3098612737881539,6.333319204848916,45.409832195516394,48.117271733712094,-0.1672764210594444,0.12614816530317086,-0.8000503394410519,-3.023368531469181,26.73472762634451,0.8199996948242205,0.043626183538695074,-0.055500078201294656,-1.202917802987887,1.0919176465852978,-0.6292089405945909,0.5182087841920016,0.38388224954626793,94.48821085371893,45.019807411485544,0.5737088623932965,7,-0.4250001907348633,-0.09000015258789062,-0.9625000953674316,-2.3400001525878906,3.3600006103515625,3,0.1179309713429415,2.913049607748842,13.829999923706055,1.6060601681935038,13.739999771118164,-2.4193590067003425,14.09000015258789,0.1179309713429415
1411,2003-08-01,14.510000228881836,14.699999809265135,14.369999885559082,14.399999618530273,358000.0,0.0006896709573680493,-2.882350301248731,0.19298363025524962,41.16607750036226,46.65758273060344,-0.24891529792661693,0.16227193999216105,-0.7326173241846128,-2.9750674304634686,25.65237986159014,0.3299999237060529,-0.09995036454162509,-0.06949987411499059,-1.1904106801473908,1.0514109319174096,-0.6299552771311898,0.49095552890120864,0.26084908569165677,85.49620932504592,39.151553835596445,0.5604554030162,8,-0.4350004196166992,-0.10000038146972656,-0.9725003242492676,-2.3500003814697266,3.7099990844726527,4,0.16333555441076641,1.3098612737881539,14.5,2.913049607748842,13.829999923706055,1.6060601681935038,13.739999771118164,0.16333555441076641
1412,2003-08-04,14.06999969482422,14.489999771118164,13.699999809265135,14.40999984741211,248600.0,-0.030323950869539207,2.1599998474121165,-3.0908933277846975,38.640133115859754,44.50606774343524,0.17149552923802602,0.5999537349478565,-0.21676559609061563,-2.484640104742885,24.234179326038564,0.810000419616701,-0.13764082417474022,-0.4885004043579091,-1.6319812646629064,0.6549804559470882,-1.0602408345104077,0.08324002579458956,0.6300001144409144,51.908368604737646,8.905406739426667,0.5717404301524989,8,-0.044999599456788886,0.34000015258788885,-0.5074996948242205,-1.9099998474121112,3.510000228881834,0,0.20824451803318844,-2.882350301248731,14.510000228881836,1.3098612737881539,14.5,2.913049607748842,13.829999923706055,0.20824451803318844
1413,2003-08-05,13.619999885559082,14.25,13.600000381469727,14.170000076293945,275500.0,-0.03198292956826965,-1.2033915290976127,1.6176468938280555,37.33974373669786,42.39858001717063,0.45276987309209815,0.994624102879726,0.2999398083716063,-1.9875956586838122,22.370653650599472,0.6499996185302734,-0.26195536509342787,-0.8710001945495609,-2.0702263030117667,0.3282259139126449,-1.4706132487806638,-0.271387140318458,1.079999923706053,13.600006103515765,-26.06536116583368,0.5996130542311028,8,0.26999998092651367,0.7899999618530273,-0.03749990463256836,-1.4600000381469727,4.179999351501465,1,0.24889870571269834,2.1599998474121165,14.06999969482422,-2.882350301248731,14.510000228881836,1.3098612737881539,14.5,0.24889870571269834
1414,2003-08-06,13.729999542236328,14.010000228881836,13.31999969482422,13.619999885559082,167800.0,0.008076333157232662,1.0596999204323643,-0.1999993064189195,43.806098995851094,42.07287029450222,0.20085389067671144,0.8253412685906341,0.2544635707716907,-2.048156058805837,20.502411611824574,0.6900005340576154,-0.3194591725782647,-0.6965004920959466,-1.9145451531268094,0.5215441689349163,-1.305522822611378,-0.08747816158051513,0.8680002784728984,29.710131406634893,-14.354133823294418,0.6090223305154316,8,0.2700004577636719,0.6800003051757812,-0.1549994945526123,-1.5699996948242188,4.180000305175781,2,0.25564459911920223,-1.2033915290976127,13.619999885559082,2.1599998474121165,14.06999969482422,-2.882350301248731,14.510000228881836,0.25564459911920223
1415,2003-08-07,13.510000228881836,13.770000457763672,13.25,13.770000457763672,242500.0,-0.016023257151446257,3.0,-2.363645821592988,38.07763192570858,41.31505574734502,0.45454430182030237,1.0204774574216167,0.5255098421249116,-1.7849236900756864,19.49975239350387,0.5200004577636719,-0.469487310453248,-0.867499828338623,-2.1518325860026533,0.41683292932540716,-1.5096662071706373,-0.22533344950660883,0.9921196025848378,17.93105262638655,-27.105699432533182,0.6421663788320149,8,0.4649996757507324,0.8999996185302734,0.09499979019165039,-1.3500003814697266,4.069999694824219,3,0.2842339072932578,1.0596999204323643,13.729999542236328,-1.2033915290976127,13.619999885559082,2.1599998474121165,14.06999969482422,0.2842339072932578
1416,2003-08-08,13.949999809265135,14.079999923706055,13.520000457763672,13.520000457763672,159000.0,0.032568436190153705,-1.6046526069724787,-1.6538422037193197,46.641784538586975,41.73815673049154,0.035524907078579915,0.5197009600807636,0.14240014440954774,-2.1831635258499933,17.965357526770354,0.5699996948242188,-0.5938990631388847,-0.3720002174377459,-1.627767557062505,0.8837671221870131,-0.9998838872501246,0.2558834523746327,0.4619928323135376,56.451607941339645,7.263144006185982,0.6278836698123792,8,0.025000095367433417,0.46000003814697443,-0.27999973297118963,-1.7899999618530256,3.9200010299682635,4,0.2802867996090963,3.0,13.510000228881836,1.0596999204323643,13.729999542236328,-1.2033915290976127,13.619999885559082,0.2802867996090963
1417,2003-08-11,14.460000038146973,14.68000030517578,14.050000190734865,14.050000190734865,218200.0,0.03655915669211063,-2.073172433684729,0.9534894552293588,44.7876445033096,42.26321642038425,-0.46541472564846664,-0.07694075917905607,-0.32101948460841,-2.644821003797734,15.55954526089834,0.7300004959106445,-0.551703005573632,0.19050002098083496,-0.9374319157748143,1.3184319577364843,-0.37346594739699057,0.7544659893586605,-1.4600000381469727,84.61536922526993,35.94361348518771,0.563965968377825,8,-0.4850001335144043,-0.05000019073486328,-0.7625000476837158,-2.3000001907348633,2.65000057220459,0,0.2600276117073479,-1.6046526069724787,13.949999809265135,3.0,13.510000228881836,1.0596999204323643,13.729999542236328,0.2600276117073479
1418,2003-08-12,14.800000190734865,14.859999656677244,14.149999618530273,14.5600004196167,255300.0,0.023513150186095233,2.944458867348752,0.5853655132630629,50.28355135337927,42.90583309614131,-0.7143643976163663,-0.4926024441833956,-0.6195215838590702,-2.9376829728923237,12.972597631594057,0.7100000381469709,-0.5004855988595409,0.5625001430511496,-0.4566817685050424,1.5816820546073416,0.052909187273053604,1.0720910988292456,-1.7664001846313493,96.2733243020556,46.554199101303894,0.5095909557780963,8,-0.745000362396242,-0.3900003433227557,-0.9725000858306903,-2.6400003433227557,3.2899999618530256,1,0.1878378173745925,-2.073172433684729,14.460000038146973,-1.6046526069724787,13.949999809265135,3.0,13.510000228881836,0.1878378173745925
1419,2003-08-13,14.600000381469727,14.899999618530273,14.539999961853027,14.899999618530273,284300.0,-0.013513500451867722,1.4000038147069669,-1.2499980131766035,61.57407489169614,44.701860062383496,-0.4399154098814453,-0.3582241768860026,-0.3782026209361682,-2.6977759416588096,11.010635917969452,0.3599996566772461,-0.4546076674392818,0.3925003051757816,-0.5389362352835843,1.3239368456351475,-0.07321796505390132,0.8582185754054645,-1.493344389343262,81.8182238534231,28.12800583131512,0.46571827022968304,8,-0.5250005722045898,-0.1900005340576172,-0.510000467300415,-2.27500057220459,3.9799995422363246,2,0.2191779980808939,2.944458867348752,14.800000190734865,-2.073172433684729,14.460000038146973,-1.6046526069724787,13.949999809265135,0.2191779980808939
1420,2003-08-14,14.399999618530273,14.68000030517578,14.359999656677244,14.68000030517578,208000.0,-0.0136986820351932,1.2857133125796436,0.9333379957529536,56.5420487862268,46.41030131636845,-0.2856283175399632,-0.16843434116099587,-0.1609213578586619,-2.448087489710854,10.108389120673893,0.32000064849853516,-0.3576044655964701,0.19349956512451172,-0.7370188484079936,1.124017978657017,-0.2717596416417418,0.6587587718907653,-1.1857430088195802,63.768093907952405,7.888578598086738,0.4652592067662529,8,-0.3249998092651367,0.010000228881835938,-0.23749947547912598,-2.064999580383301,3.6000003814697266,3,0.24375002235174237,1.4000038147069669,14.600000381469727,2.944458867348752,14.800000190734865,-2.073172433684729,14.460000038146973,0.24375002235174237
1421,2003-08-15,15.199999809265135,15.199999809265135,14.449999809265135,14.5,239700.0,0.05555557027275215,1.1428577267395474,-2.4999931880573114,61.49067758844042,48.94925070221075,-1.0923291336945962,-0.9875639827075684,-0.933988689865183,-3.1937226003209407,9.40506902510784,0.8000001907348615,-0.2789190276210203,0.9734997749328596,-0.025410771325697468,1.9724103211914166,0.47404450180358104,1.472955048062138,-1.884598619025267,100.0,41.669523615389785,0.4994552731292789,8,-0.9749999046325666,-0.7899999618530256,-1.0174996852874738,-2.8649997711181623,2.6700010299682635,4,0.156578956862236,1.2857133125796436,14.399999618530273,1.4000038147069669,14.600000381469727,2.944458867348752,14.800000190734865,0.156578956862236
1422,2003-08-18,15.350000381469727,15.359999656677244,15.029999732971193,15.199999809265135,610500.0,0.009868458821503445,2.882372080759841,0.2142865901093078,67.38661165154932,52.287791581638686,-1.1640830748245055,-1.1127043957008098,-1.057337117612235,-3.2855388551427716,9.628171859226423,0.32999992370605113,-0.24805546854391025,1.0715003490448005,-0.04684961472171878,2.18985031281132,0.5123253671615409,1.6306753309280602,-1.883831301707838,99.17361364526641,36.4598071574575,0.5591749818832593,8,-1.0450005531311035,-0.9400005340576172,-1.0275006294250488,-2.755000591278076,2.079999923706051,0,0.16416940684938197,1.1428577267395474,15.199999809265135,1.2857133125796436,14.399999618530273,1.4000038147069669,14.600000381469727,0.16416940684938197
1423,2003-08-19,15.949999809265135,16.079999923706055,15.34000015258789,15.350000381469727,457500.0,0.03908790963417297,-1.3870964764803875,3.999980926586372,70.62256560267664,55.267398982397076,-1.563201800229029,-1.7263962646134718,-1.603820080737492,-3.8229549644152208,9.608274029902459,0.7399997711181641,-0.17267250456478678,1.6239997863769506,0.31258585551297635,2.935413717240925,0.9682928209449635,2.279706751808938,-2.29444767181171,92.44185498497122,26.549467899090573,0.6557069654319876,8,-1.2849998474121076,-1.4099998474121076,-1.3450000286102277,-3.0999999046325666,0.8499994277954119,1,0.07272732382182223,2.882372080759841,15.350000381469727,1.1428577267395474,15.199999809265135,1.2857133125796436,14.399999618530273,0.07272732382182223
1424,2003-08-20,16.450000762939453,16.709999084472653,15.75,16.0,498300.0,0.03134802254880742,-1.0210490810602366,0.7500019868233895,69.61770909448165,58.77185200114965,-1.8291498319240027,-2.2072493225533556,-2.064345788565994,-4.259703836618179,9.801527106183979,0.9599990844726527,-0.020302857090836568,2.040000724792481,0.42805821751790774,3.6519432320670546,1.2340294711551945,2.845971978429768,-2.503514891135712,88.9362389429554,25.55969154603156,0.8059712536372866,8,-1.3350009918212908,-1.5950012207031268,-1.7625010013580322,-3.535000801086426,-0.32999992370605113,2,0.09969600690494951,-1.3870964764803875,15.949999809265135,2.882372080759841,15.350000381469727,1.1428577267395474,15.199999809265135,0.09969600690494951
1425,2003-08-21,16.950000762939453,17.399999618530273,16.399999618530273,16.450000762939453,525900.0,0.03039513536841043,-2.3333206177242873,1.1111092273131862,72.34432317606326,61.6276896275359,-2.0002136664323107,-2.5754522727815115,-2.5308194052769526,-4.690986075895699,10.238850528182049,1.0,0.2078582524029411,2.372500705718995,0.44887569124680127,4.296125720191188,1.410688198482898,3.3343132129550916,-2.6166230413620646,84.74580051912216,23.168917771370666,0.9618125072360968,8,-1.2250008583068848,-1.7500009536743164,-2.2450010776519775,-4.030000686645508,-0.6500015258789062,3,0.09616513789961179,-1.0210490810602366,16.450000762939453,-1.3870964764803875,15.949999809265135,2.882372080759841,15.350000381469727,0.09616513789961179
1426,2003-08-22,16.600000381469727,17.350000381469727,16.440000534057614,17.0,359200.0,-0.020648989127775685,-1.52777976460115,-0.7999992370605469,73.55679973233185,64.8242624307606,-1.379889679321293,-2.116596752179646,-2.154536980976424,-4.275202253531434,10.699807451319392,0.9099998474121129,0.3841223068883579,1.8845003128051765,-0.20518886436038386,3.974189489970737,0.8396557242223963,2.9293449013879567,-1.775963156379877,66.24475629998489,3.302567448001078,1.0448445885827804,8,-0.8250007629394531,-1.4000005722045898,-1.7825005054473877,-3.6750006675720197,-0.5100002288818359,4,0.0843373244794059,-2.3333206177242873,16.950000762939453,-1.0210490810602366,16.450000762939453,-1.3870964764803875,15.949999809265135,0.0843373244794059
1427,2003-08-25,15.979999542236328,16.549999237060547,15.899999618530273,16.5,484400.0,-0.037349447288296034,1.0967765752573386,1.3000023841880648,71.29962870407236,67.15938213639316,-0.5829006759961537,-1.420575581006073,-1.509758590842683,-3.5945907926283756,11.57222162897283,0.7000007629394531,0.6193581996699713,1.1699995040893558,-0.9709008456421024,3.310899853820814,0.09954932922362758,2.240449678955084,-0.7438083341960109,31.067939590734728,-36.541183137228785,1.070450174865729,8,-0.09999990463256836,-0.7799997329711914,-1.1324996948242188,-2.989999771118164,0.5600013732910192,0,0.11827292560313629,-1.52777976460115,16.600000381469727,-2.3333206177242873,16.950000762939453,-1.0210490810602366,16.450000762939453,0.11827292560313629
1428,2003-08-26,15.899999618530273,16.180000305175778,15.40999984741211,15.979999542236328,476400.0,-0.0050062531913476205,2.208325551639354,0.1538458716942376,69.69146311237635,68.06131416091318,-0.3692916439126268,-1.2337097181022951,-1.4144265029583298,-3.446006212684715,11.702684186726172,0.7700004577636683,0.781681029881149,0.9819995880126946,-1.1495344040756912,3.1135335801010786,-0.08376740803149829,2.0477665840568875,1.5,24.623106908340866,-45.80624151036381,1.0657669960441922,8,-0.019999980926513672,-0.6999998092651367,-1.1024997234344482,-2.9099998474121094,0.5,1,0.09622646058823814,1.0967765752573386,15.979999542236328,-1.52777976460115,16.600000381469727,-2.3333206177242873,16.950000762939453,0.09622646058823814
1429,2003-08-27,16.040000915527347,16.110000610351562,15.800000190734865,15.9399995803833,252300.0,0.008805113229934491,1.5833290285664565,-1.25001788141053,73.29648956789981,69.92291869221017,-0.3168700459808065,-1.2644849085167031,-1.5384422080766456,-3.51798819891715,11.84019710321221,0.31000041961669744,0.9359002759653592,1.0115008354187047,-1.1116677520632088,3.1346694229006182,-0.05008345832225203,2.0730851291596615,1.3201987075805626,31.65834877263557,-43.535771293109384,1.0615842937409568,8,-0.11500120162964222,-0.8400011062622106,-1.242501020431522,-3.0500011444091832,0.75,2,0.047381438787668095,2.208325551639354,15.899999618530273,1.0967765752573386,15.979999542236328,-1.52777976460115,16.600000381469727,0.047381438787668095
1430,2003-08-28,16.209999084472653,16.360000610351562,15.859999656677244,16.040000915527347,337400.0,0.01059838898018639,1.127658106616461,1.6999589925517715,71.8992062883329,71.07942188108713,-0.22698966004348087,-1.3700488098933263,-1.6837022252211042,-3.621162072204294,13.072412116029058,0.5000009536743182,1.0462091979228383,1.095999050140378,-1.0747483719933228,3.2667464722740807,0.010625339073527584,2.1813727612072285,1.1111965431213413,41.237062723240655,-34.827192689912025,1.085373711066851,8,0.005000591278079725,-1.009999275207516,-1.4124991893768275,-3.2199993133544886,0.8900012969970739,3,-0.005552020377685207,1.5833290285664565,16.040000915527347,2.208325551639354,15.899999618530273,1.0967765752573386,15.979999542236328,-0.005552020377685207
1431,2003-08-29,16.879999160766598,17.149999618530273,16.209999084472653,16.209999084472653,269400.0,0.0413325178368289,-1.8059714239352405,3.941219369895147,72.74434172930825,71.67472522306034,-0.7080830760175054,-1.9535502826183517,-2.3100301316865988,-4.220881117171826,14.453867948074988,0.9400005340576207,1.1404016237361692,1.647499179840084,-0.6400312358818319,3.9350295955620016,0.503733971979127,2.791264387701043,0.4029725512237583,84.48273027127084,9.107692540901382,1.1437652078609588,8,-0.509999275207516,-1.5549993515014613,-2.4699993133544886,-3.889999389648434,0.060001373291015625,4,-0.034360186761982714,1.127658106616461,16.209999084472653,1.5833290285664565,16.040000915527347,2.208325551639354,15.899999618530273,-0.034360186761982714
1432,2003-09-02,17.0,17.100000381469727,16.600000381469727,16.950000762939453,280200.0,0.0071090548104004725,3.0,0.07462571845829312,71.56861186807662,71.77984147477144,-0.6363351775896504,-1.9423745258642153,-2.383419182139807,-4.27014765476525,15.383233669983742,0.5,1.296618263655521,1.6210000038146966,-0.727535148880829,3.969535156510222,0.44673242746693376,2.7952675801624594,0.24551227469878967,91.37933113440123,17.877465297564314,1.174267576347763,9,-0.5950002670288086,-1.6750001907348633,-2.5900001525878906,-3.9600000381469727,-0.3600006103515625,1,-0.05352940278894758,-1.8059714239352405,16.879999160766598,1.127658106616461,16.209999084472653,1.5833290285664565,16.040000915527347,-0.05352940278894758
1433,2003-09-03,17.010000228881836,17.459999084472653,17.010000228881836,17.200000762939453,253800.0,0.0005882487577550943,-3.7368167444661573,-3.800068665598535,74.54173166926677,72.32695509419202,-0.5365900544737379,-1.7764627498628744,-2.338960419936633,-4.211671074120449,16.350960409530025,0.4599990844726527,1.3748166547559784,1.4615002155303962,-0.8413884843812127,3.7643889154420034,0.3100558655745935,2.612944565486199,-1.6000003814697266,72.89161713972211,0.42346788413496483,1.1514443499558036,9,-0.5750007629394531,-1.6550006866455096,-2.6800003051757812,-3.9200005531311035,-0.35000038146972656,2,-0.02763076466962422,3.0,17.0,-1.8059714239352405,16.879999160766598,1.127658106616461,16.209999084472653,-0.02763076466962422
1434,2003-09-04,17.239999771118164,17.299999237060547,16.850000381469727,17.15999984741211,573100.0,0.013521430872517337,3.500014305196601,-0.42105104652913716,78.74492660958524,73.03813325347224,-0.7182781087132675,-1.823511458545095,-2.51747549454959,-4.370362820135819,16.93768616089331,0.4499988555908203,1.4279194468605212,1.5159997463226311,-0.7378334851018806,3.769832977747141,0.389083130610377,2.642916362034887,-1.788999938964844,86.25003799797484,12.157535102069048,1.1269166157122552,9,-0.8050003051757812,-1.8850002288818377,-2.9524998664855957,-4.074999809265137,-0.23999977111816406,3,-0.04872390740950738,-3.7368167444661573,17.010000228881836,3.0,17.0,-1.8059714239352405,16.879999160766598,-0.04872390740950738
1435,2003-09-05,17.350000381469727,17.5,17.100000381469727,17.190000534057614,336800.0,0.006380545928767578,-1.3529378765609397,2.0000000000000444,75.29410735134304,73.23116743336237,-0.8555410980902849,-1.7192239822459054,-2.5681714733353083,-4.409767786413731,17.535806167590028,0.39999961853027344,1.4154122082201077,1.4340003490447994,-0.6753114430160743,3.543312141105673,0.3793444530143617,2.488656245075237,-1.8588205642700206,88.37213084698051,16.831500777521867,1.0546558960304373,9,-0.8950004577636719,-1.9750003814697266,-3.1075005531311035,-3.8650007247924805,-0.20000076293945312,4,-0.03227662556944233,3.500014305196601,17.239999771118164,-3.7368167444661573,17.010000228881836,3.0,17.0,-0.03227662556944233
1436,2003-09-08,17.860000610351562,18.0,17.360000610351562,17.360000610351562,349800.0,0.029394825225856014,-1.55999755859375,3.1250029802350117,77.22341494657151,73.88936590475116,-1.3052783026363706,-2.025105674650078,-3.0204223438544666,-4.85299460801237,18.81286886016429,0.6499996185302734,1.3924252013449312,1.7485005378723137,-0.31793591563855017,3.8149369913831777,0.7152823111168836,2.7817187646277457,-2.2884679858398442,90.00004087176755,21.047867348782447,1.0332182267554317,9,-1.1550006866455078,-2.2350006103515625,-3.6175007820129395,-4.375000953674316,-0.6599998474121094,0,-0.042553202850471594,-1.3529378765609397,17.350000381469727,3.500014305196601,17.239999771118164,-3.7368167444661573,17.010000228881836,-0.042553202850471594
1437,2003-09-09,18.21999931335449,18.239999771118164,17.610000610351562,17.65999984741211,419900.0,0.02015670160695704,1.099995867413923,1.1199989318847585,75.97252371581912,74.5872615273559,-1.4685519520823576,-2.2018621706137367,-3.3082711654005568,-5.141053550572604,20.863233453446128,0.6299991607666016,1.3110281380830209,1.920499277114864,-0.1968324665656631,4.037831020795389,0.8618334052746022,2.9791651489551256,-2.502758646313474,98.56111751468222,31.23437499533236,1.0586658718402626,9,-1.199999332427975,-2.4749994277954066,-3.9774994850158656,-4.7349996566772425,-1.6099987030029261,1,-0.07025240546297329,-1.55999755859375,17.860000610351562,-1.3529378765609397,17.350000381469727,3.500014305196601,17.239999771118164,-0.07025240546297329
1438,2003-09-10,17.579999923706055,18.200000762939453,17.389999389648438,18.200000762939453,710600.0,-0.03512620273148648,1.6129041189445608,-1.1071454116300765,62.52770624633387,73.39073004718192,-0.6316030620947828,-1.4154862035912323,-2.6043278442428672,-4.4332233298191195,22.644133796897677,0.8299999237060511,1.2338681962564468,1.1414999008178697,-0.9257614650401393,3.208761266675877,0.10786921788886517,2.175130583746874,-1.6609385283388676,52.51797573961249,-11.576492180847374,1.0336306829290036,9,-0.5300002098083496,-1.8350000381469727,-3.362499952316284,-4.045000076293945,-0.8299999237060547,2,-0.05346988271541786,1.099995867413923,18.21999931335449,-1.55999755859375,17.860000610351562,-1.3529378765609397,17.350000381469727,-0.05346988271541786
1439,2003-09-11,17.799999237060547,18.049999237060547,17.709999084472656,17.829999923706055,418500.0,0.012514181701322347,-2.238081397989119,0.048388138768654304,60.04726437478189,72.07384761234292,-0.6433467688803383,-1.4582213908978758,-2.764890265617826,-4.588054367319868,24.46706613142669,0.4699993133544922,1.2226067444122215,1.201499271392823,-0.7592232017927003,3.1622217445783463,0.2211380348000631,2.1818605079855846,-1.6952627716332813,61.40344126032311,-0.07551798585161151,0.9803612365927612,9,-0.5749998092651367,-2.054999351501465,-3.6499993801116943,-4.22499942779541,-0.9599990844726562,3,-0.06404491227588915,1.6129041189445608,17.579999923706055,1.099995867413923,18.21999931335449,-1.55999755859375,17.860000610351562,-0.06404491227588915
1440,2003-09-12,17.90999984741211,18.1200008392334,17.5,17.700000762939453,315500.0,0.006179809835190175,-1.0327876028716512,-6.999809269502194,66.41603434948655,71.37070234791828,-0.5440559440260309,-1.3615881178240166,-2.810693662691957,-4.6258372691415115,26.523439683045147,0.6200008392333984,1.2407366485825495,1.1359998703002923,-0.6130857863650654,2.88508552696565,0.26145704196761343,2.010542698632971,-1.6344423175295724,62.49997290695381,1.5567751638213778,0.8745428283326784,9,-0.48999977111816406,-2.1649999618530273,-3.7049999237060547,-4.275000095367432,-1.4599990844726562,4,-0.0508095954866018,-2.238081397989119,17.799999237060547,1.6129041189445608,17.579999923706055,1.099995867413923,18.21999931335449,-0.0508095954866018
1441,2003-09-15,17.579999923706055,18.0,17.540000915527347,18.0,306300.0,-0.01842545653364358,1.1904714329180897,-2.0000090826521344,71.6216334641844,71.37659363637471,-0.11657814565337432,-0.8897608738165594,-2.417395643980619,-4.230393910066486,27.981279134943982,0.4599990844726527,1.2274646553712714,0.686999940872191,-0.9300550412002835,2.3040549229446636,-0.12152755016404626,1.4955274319084282,-1.147287014524668,22.352993975024965,-40.61899410390007,0.8085274910362367,9,-0.034999847412109375,-1.6999998092651367,-3.387500047683716,-3.885000228881834,-1.0200004577636683,0,-0.02445963066222434,-1.0327876028716512,17.90999984741211,-2.238081397989119,17.799999237060547,1.6129041189445608,17.579999923706055,-0.02445963066222434
1442,2003-09-16,17.8700008392334,18.049999237060547,17.600000381469727,17.799999237060547,584900.0,0.01649607035187106,1.0930257315596403,-0.1666704510878697,75.1918324499041,71.44882705644551,-0.3019439032221918,-1.0343198305319206,-2.6542530038642234,-4.451003933403914,29.33245621305606,0.4699993133544922,1.2339130776708451,0.8510008335113532,-0.6482467082631018,2.3502483752858083,0.10137706262412394,1.6006246043985826,-1.2927049810970708,59.25933775083947,-8.209775463765489,0.7496237708872275,9,-0.3250007629394531,-1.7250008583068848,-3.6775009632110596,-4.000000953674316,-2.200000762939453,1,-0.037493007544967094,1.1904714329180897,17.579999923706055,-1.0327876028716512,17.90999984741211,-2.238081397989119,17.799999237060547,-0.037493007544967094
1443,2003-09-17,17.110000610351562,17.8700008392334,17.010000228881836,17.8700008392334,700300.0,-0.04252938965807229,1.263158819351552,-10.856897632217105,61.810154339492975,69.56718569310195,0.529405803194301,-0.192846746935885,-1.8643190015194122,-3.613352345002692,29.5350559638341,0.8600006103515625,1.1668565188392854,0.033000564575196734,-1.3793524371318213,1.4453535662822148,-0.6731759362783123,0.7391770654287058,-0.39968843917668906,9.009038421884666,-60.38784803891792,0.7061765008535088,9,0.5149993896484375,-0.9150009155273438,-2.9175007343292236,-3.1850008964538556,-0.5100002288818359,2,-0.02922267575475712,1.0930257315596403,17.8700008392334,1.1904714329180897,17.579999923706055,-1.0327876028716512,17.90999984741211,-0.02922267575475712
1444,2003-09-18,18.09000015258789,18.149999618530273,17.129999160766598,17.200000762939453,482400.0,0.05727641772516523,1.019806243272343,-1.1710514758105601,67.60300575276338,68.71261884881531,-0.3546350368089932,-1.100083866729939,-2.803991822629941,-4.5116086276963046,29.25181093079724,1.039999008178711,1.1300389755221687,0.9310001373291001,-0.5180344576315754,2.3800347322897775,0.2064828398487606,1.6555174348094397,-1.2573129734175552,94.73688613457189,20.878345824731483,0.7245172974803384,9,-0.4650001525878906,-1.7900004386901855,-3.8575003147125244,-4.010000228881836,-1.4400005340576172,3,-0.07407408188419473,1.263158819351552,17.110000610351562,1.0930257315596403,17.8700008392334,1.1904714329180897,17.579999923706055,-0.07407408188419473
1445,2003-09-19,18.57999992370605,18.59000015258789,18.100000381469727,18.26000022888184,381600.0,0.027086775399947305,1.882350301248752,0.3595504654791012,66.47287609700275,67.51811453219656,-0.7284111722300786,-1.5406994088428156,-3.230053462521486,-4.920976088453418,28.547185293917444,0.5,1.0956703341480605,1.339499950408932,-0.23772587274072166,2.9167257735585874,0.5508870388341052,2.128112861983759,-1.6347277371798903,99.36707409084028,25.743176490383888,0.7886129115748274,9,-0.7799997329711879,-2.1050000190734828,-4.337500095367428,-4.320000171661373,-1.350000381469723,4,-0.09364907310349935,1.019806243272343,18.09000015258789,1.263158819351552,17.110000610351562,1.0930257315596403,17.8700008392334,-0.09364907310349935
1446,2003-09-22,18.0,18.5,17.989999771118164,18.479999542236328,323600.0,-0.031216357701166375,-1.0400009155273438,-1.5000000000000333,58.89679884391575,65.62081176865173,-0.14132582613454758,-0.8963959585889896,-2.6099124275504515,-4.26209957002607,27.7334053276246,0.5900001525878871,1.006400230771245,0.6895000457763665,-0.8922975178623958,2.2712976094151305,-0.10139873604301641,1.4803988275957494,-0.8902550168676662,62.65821638750566,-8.359534889413638,0.7908987818193817,9,-0.19999980926513672,-1.4800000190734863,-3.757500171661377,-3.6150002479553223,-0.9500007629394531,0,-0.08611106872558594,1.882350301248752,18.57999992370605,1.019806243272343,18.09000015258789,1.263158819351552,17.110000610351562,-0.08611106872558594
1447,2003-09-23,17.8700008392334,18.100000381469727,17.760000228881836,17.850000381469727,285600.0,-0.007222175598144531,-2.399988555951859,-0.041667660078360313,57.49129730326059,65.06121077497691,-0.07397419980102526,-0.6509154400230059,-2.4549621927127685,-4.049666205565263,27.630376125474683,0.3400001525878906,0.9492921427178658,0.4650008201599114,-1.0039122350206782,1.9339138753405027,-0.26945570743038516,1.199457347750208,-0.6122303391555093,54.43042100497962,-15.674884863280369,0.7344565275902953,9,-0.07000064849853516,-1.0600008964538574,-3.5525009632110596,-3.460000991821289,-0.8400001525878906,1,-0.07330729220867849,-1.0400009155273438,18.0,1.882350301248752,18.57999992370605,1.019806243272343,18.09000015258789,-0.07330729220867849
1448,2003-09-24,17.430000305175778,18.09000015258789,17.399999618530273,18.06999969482422,238700.0,-0.024622300693551424,1.029412424687812,-31.999237078008953,51.596643450435984,64.12225289449405,0.38276288820046034,-0.09530005485672532,-1.9923523167525268,-3.5303902069581454,28.041117054292673,0.6900005340576172,0.8185242509956225,-0.0514997482299826,-1.3384917639982028,1.2354922675382376,-0.6949957561140927,0.5919962596541275,-0.039006839846887686,20.5480096307976,-45.552296591535814,0.64349600788411,9,0.3699998855590856,-0.4650001525878871,-3.0725004673004115,-3.0200004577636683,-0.17000007629394176,2,-0.10097534125453844,-2.399988555951859,17.8700008392334,-1.0400009155273438,18.0,1.882350301248752,18.57999992370605,-0.10097534125453844
1449,2003-09-25,16.799999237060547,17.600000381469727,16.690000534057614,17.600000381469727,322300.0,-0.036144638960686315,1.2749963641218787,1.250002980235074,45.74960430618638,61.82598288968291,0.9565924544981073,0.6266881551162768,-1.33885932485164,-2.8260480107581287,28.145296998113544,0.9099998474121129,0.6513074923594573,-0.7195007324218743,-1.8643104253477745,0.4253089605040259,-1.2919055788848226,-0.14709588595892598,1.7900009155273438,5.789406583566658,-55.118659672867295,0.5724048464629498,9,0.840001106262207,0.20000076293945312,-2.1974992752075195,-2.2599992752075195,0.6200008392333984,3,-0.01190469432579655,1.029412424687812,17.430000305175778,-2.399988555951859,17.8700008392334,-1.0400009155273438,18.0,-0.01190469432579655
1450,2003-09-26,16.120000839233402,16.739999771118164,16.079999923706055,16.729999542236328,424800.0,-0.04047609694690213,1.0952404019364155,0.7624972879925378,36.897587116889206,57.967755517761226,1.5153305228734766,1.3698303166899883,-0.6176407216050563,-2.078899703721852,28.263980334677647,0.7199993133544922,0.5772991951326709,-1.3949992179870563,-2.5619745363884157,-0.2280238995856969,-1.9784868771877377,-0.8115115587863748,2.431999320983884,1.6529303415810552,-53.279442729155534,0.5834876592006798,9,1.2149991989135707,0.879999160766598,-1.1350011825561577,-1.2650012969970756,1.7299995422363246,4,0.03287833447296995,1.2749963641218787,16.799999237060547,1.029412424687812,17.430000305175778,-2.399988555951859,17.8700008392334,0.03287833447296995
1451,2003-09-29,16.299999237060547,16.450000762939453,16.100000381469727,16.319999694824222,451200.0,0.01116615313003333,1.499979564311113,0.03278770539218587,35.13931180114906,53.517475445677334,1.2680150516605586,1.2059832403908715,-0.7657278592690293,-2.1900197912967307,27.64320348430672,0.35000038146972656,0.5019360288864192,-1.1860008239746094,-2.4446450385138654,0.07264339056464664,-1.8153229312442392,-0.5566787167049796,2.1531209136962914,10.891052648475727,-36.931249724141715,0.6293221072696288,9,1.0350008010864258,0.7000007629394531,-0.8374993801116943,-1.0999994277954102,1.6800003051757812,0,0.05705523611690011,1.0952404019364155,16.120000839233402,1.2749963641218787,16.799999237060547,1.029412424687812,17.430000305175778,0.05705523611690011
1452,2003-09-30,16.09000015258789,16.34000015258789,15.899999618530273,16.049999237060547,347300.0,-0.012883380018521184,-1.588237274063436,-1.9999999999996447,37.645103283140166,50.83246977274925,1.3398696304070228,1.416960162957043,-0.5098032073262004,-1.9116642647937958,27.07529168026416,0.4400005340576172,0.37567045832274104,-1.3504999160766609,-2.741909249182875,0.0409094170295532,-2.046204582629766,-0.6547952495235556,2.268195189086917,8.675821357248054,-36.959945497888754,0.6957046665531066,9,1.1549997329711914,0.9099998474121094,-0.6025004386901855,-0.8900003433227539,2.0200004577636683,1,0.059664330352305894,1.499979564311113,16.299999237060547,1.0952404019364155,16.120000839233402,1.2749963641218787,16.799999237060547,0.059664330352305894
1453,2003-10-01,16.540000915527347,16.649999618530273,16.09000015258789,16.09000015258789,476500.0,0.027967728941697967,-1.4888822955961514,11.249761586877831,39.93611294431943,47.758370571811035,0.8945868516117521,0.9801981105962874,-0.9299466209306679,-2.2895188749210575,25.992141574881387,0.5599994659423828,0.25764562068788877,-0.8769991874694796,-2.3141468247032826,0.5601484497643234,-1.5955730060863829,-0.1584253688525763,1.6707026827587868,37.64711822190329,-5.746531964924351,0.718573818616902,10,0.7049989700317347,0.4599990844726527,-1.000001192092899,-1.3400011062622106,1.7999992370605433,2,0.029625135670830582,-1.588237274063436,16.09000015258789,1.499979564311113,16.299999237060547,1.0952404019364155,16.120000839233402,0.029625135670830582
1454,2003-10-02,16.399999618530273,16.649999618530273,16.299999237060547,16.639999389648438,376800.0,-0.008464406846897088,1.6923082566115248,-0.5333319204848854,37.99681663766221,44.59436396521764,0.8600998125985129,1.1110037915734914,-0.7536845009418673,-2.075537012584448,25.12274724890924,0.35000038146972656,0.08133394566163688,-0.9750004768371596,-2.4813588726020903,0.5313579189277711,-1.7281796747196232,-0.22182127895469606,1.6720617409705092,59.52379871117751,17.780813657843275,0.7531791978824649,10,0.8000001907348633,0.7950005531311035,-0.8599998950958252,-1.1999998092651367,2.110000610351566,3,0.05243906282655342,-1.4888822955961514,16.540000915527347,-1.588237274063436,16.09000015258789,1.499979564311113,16.299999237060547,0.05243906282655342
1455,2003-10-03,16.790000915527347,17.0,16.709999084472653,16.75,540600.0,0.023780567443209888,-3.833237968084203,-0.16667064031345605,43.77953574235959,42.91466806504474,0.211753093043356,0.7134780287700622,-1.064427136037235,-2.3893372008964633,23.83605445949668,0.6000003814697266,0.01947207525694239,-0.5569992065429652,-2.085962960404796,0.9719645473188638,-1.3214810834738806,0.2074826703879502,1.1517367395152043,80.90918075936757,35.19689574639001,0.7644818769309145,10,0.2099990844726527,0.43499898910522106,-1.2275011539459264,-1.5900011062622106,1.2199993133544886,4,0.037522282692907805,1.6923082566115248,16.399999618530273,-1.4888822955961514,16.540000915527347,-1.588237274063436,16.09000015258789,0.037522282692907805
1456,2003-10-06,17.100000381469727,17.139999389648438,16.700000762939453,16.75,248600.0,0.018463338239350202,1.0465128657798202,8.749809269501416,43.95603934947722,41.410750514624354,-0.26746364925669397,0.36219165269737985,-1.2976686709716247,-2.621198003016598,22.072855550243585,0.4399986267089844,-0.16644550629411015,-0.20899972915649556,-1.7219736299607469,1.3039741716477558,-0.965486679558623,0.5474872212456319,0.7192329913820892,96.77427293856337,50.59549343256046,0.7564869504021261,10,-0.10500049591064453,0.14499950408935547,-1.392500638961792,-1.9000005722045898,0.6499996185302734,0,0.04385964814437848,-3.833237968084203,16.790000915527347,1.6923082566115248,16.399999618530273,-1.4888822955961514,16.540000915527347,0.04385964814437848
1457,2003-10-07,16.940000534057614,17.200000762939453,16.799999237060547,17.100000381469727,294400.0,-0.009356716014199407,1.2222269317170347,-0.45714192293231026,48.52686205370258,41.06966369276509,-0.2830201395265277,0.44415232273188465,-1.0692470027732845,-2.4025168545046682,20.05285564727221,0.40000152587890625,-0.3986456315516378,-0.30499963760376403,-1.763008294919178,1.1530090197116483,-1.0340039662614693,0.42400469105394123,0.7640788135349084,76.57656883634581,24.63458904018559,0.7290043286577063,10,-0.19000053405761363,0.3049993515014684,-1.0925006866455043,-1.740000724792477,1.3199996948242259,1,0.06139309181766617,1.0465128657798202,17.100000381469727,-3.833237968084203,16.790000915527347,1.6923082566115248,16.399999618530273,0.06139309181766617
1458,2003-10-08,16.639999389648438,17.0,16.639999389648438,16.940000534057614,381200.0,-0.01770963016240934,-1.3999949137563816,1.875008940705179,35.756378001263556,39.959305214440334,-0.1194241208961202,0.7063343329777325,-0.6916160826798361,-2.0457815173380194,18.255958777745228,0.3600006103515625,-0.5688770375971259,-0.5580007553100579,-2.0310655857693796,0.9150640751492638,-1.2945331705397187,0.17853165991960296,0.9558351742003488,37.77773068282965,-8.38948726476567,0.736532415229661,10,-0.08999919891357422,0.6050004959106445,-0.7749996185302734,-1.4399995803833008,1.9200000762939489,2,0.0883414227537529,1.2222269317170347,16.940000534057614,1.0465128657798202,17.100000381469727,-3.833237968084203,16.790000915527347,0.0883414227537529
1459,2003-10-09,16.65999984741211,16.770000457763672,16.299999237060547,16.649999618530273,505300.0,0.0012019506308464933,3.0869413784238766,-0.03333396911378602,29.220782169678884,39.106326886972525,-0.18033619941045131,0.6287872002957151,-0.6350552177030835,-2.003246021209403,16.54420529969687,0.470001220703125,-0.7351390832244995,-0.4810003280639634,-1.9441750636696504,0.9821744075417254,-1.2125876958668087,0.25058703973888186,0.8340846197175651,40.0,0.5389819116260597,0.7315873678028442,10,-0.1099996566772461,0.5850000381469727,-0.7650003433227539,-1.430000305175783,1.4799995422363317,3,0.10084035537591829,-1.3999949137563816,16.639999389648438,1.2222269317170347,16.940000534057614,1.0465128657798202,17.100000381469727,0.10084035537591829
1460,2003-10-10,17.0,17.049999237060547,16.600000381469727,16.84000015258789,176000.0,0.020408172611160236,2.4615520049297945,15.999618539004388,38.584477669656,39.4891230945844,-0.42731823318267814,0.22884985238023603,-0.9145640970454672,-2.275064491464512,14.974374880888009,0.4499988555908203,-0.8304706023739961,-0.09550018310546804,-1.5138978725518406,1.3228975063409028,-0.8046990278286543,0.6136986616177182,0.39843937621370884,77.77773068282966,39.54696582055455,0.7091988447231855,10,-0.4499998092651367,0.24499988555908203,-1.1050004959106445,-1.7700004577636737,1.0799999237060511,4,0.08882354287540228,3.0869413784238766,16.65999984741211,-1.3999949137563816,16.639999389648438,1.2222269317170347,16.940000534057614,0.08882354287540228
1461,2003-10-13,17.149999618530273,17.469999313354492,17.0,17.200000762939453,161000.0,0.008823506972369,-1.6857074348368675,-0.31250745058770235,41.818170783937354,39.95279726133965,-0.4962516491881459,0.047414937828627046,-1.0014046212333554,-2.3609065014363058,13.476579285539911,0.4699993133544922,-0.8337349811163115,0.07599945068359304,-1.3243976510793978,1.4763965524465839,-0.6241991001979024,0.7761980015650884,-1.25,72.64960051645129,34.96152843828254,0.7001985508814956,10,-0.36999988555908203,0.0950002670288086,-1.234999656677246,-1.8999996185302734,0.75,0,0.05014580929916446,2.4615520049297945,17.0,3.0869413784238766,16.65999984741211,-1.3999949137563816,16.639999389648438,0.05014580929916446
1462,2003-10-14,17.200000762939453,17.450000762939453,17.200000762939453,17.200000762939453,236400.0,0.0029155186892921847,0.0,-0.0,47.13217681159976,40.75235991325968,-0.41598626378144843,-0.058346001831452554,-0.9721787474273853,-2.3448499067344724,11.84432290783545,0.3000011444091797,-0.7065334846977294,0.1595005989074707,-1.1919194167157343,1.5109206145306757,-0.5162094089041318,0.8352106067190732,-1.268601150512696,76.9232023240308,35.53582694449497,0.675710007811603,10,-0.3150014877319336,0.044999122619628906,-1.0350008010864258,-1.7000007629394531,0.6999988555908203,1,0.03197669841071282,-1.6857074348368675,17.149999618530273,2.4615520049297945,17.0,3.0869413784238766,16.65999984741211,0.03197669841071282
1463,2003-10-15,16.610000610351562,17.229999542236328,16.579999923706055,17.229999542236328,333000.0,-0.034302332931237633,1.0967765752573386,-100.0,47.60707092836443,41.820165945559935,0.20672712602053878,0.5188779187818469,-0.2936668821110757,-1.6942666224269303,11.200266161861888,0.6499996185302734,-0.5873884675566465,-0.40549955368042134,-1.7699424384204363,0.9589433310595918,-1.0877209960504288,0.27672188868958614,-0.6478290039062511,26.495842143272846,-18.593272696704133,0.6822214423700069,10,0.27499866485595703,0.6349992752075195,-0.22750067710876465,-0.9900007247924805,0.8400001525878906,2,0.09933772172783528,0.0,17.200000762939453,-1.6857074348368675,17.149999618530273,2.4615520049297945,17.0,0.09933772172783528
1464,2003-10-16,16.75,16.940000534057614,16.610000610351562,16.610000610351562,362700.0,0.008428620379531404,-3.7143051771116657,-0.22580585618566532,59.183655311740026,43.5317347866022,0.1358862872264055,0.2881135287717562,-0.345248994368454,-1.7746488202607154,10.186167934752351,0.32999992370605113,-0.4674696526299762,-0.1985001564025879,-1.469161478077794,1.0721611652726182,-0.8338308172401909,0.43683050443501514,-0.7576718394165045,19.10114526720044,-30.181851184616274,0.6353306608376027,10,0.13499927520751953,0.49499988555908203,-0.35250020027160645,-1.130000114440918,0.8799991607666016,3,0.10805966960850077,1.0967765752573386,16.610000610351562,0.0,17.200000762939453,-1.6857074348368675,17.149999618530273,0.10805966960850077
1465,2003-10-17,16.84000015258789,16.959999084472653,16.479999542236328,16.850000381469727,418900.0,0.005373143438083039,3.1739519840777195,-0.07143051771117166,58.08383643876731,45.10149001874555,0.060038025730545286,0.06437364767877085,-0.3368707666991071,-1.8099706921454928,8.697794630480432,0.4799995422363246,-0.38608651767599156,-0.02150001525878764,-1.0338299722182853,0.9908299417007083,-0.5276649937385365,0.4846649632209612,-0.8181185689489752,36.363706422371855,-17.041320493874842,0.5061649784797483,10,0.044999122619628906,0.4049997329711914,-0.35500049591064453,-1.2200002670288086,1.1599998474121094,4,0.07719710363902665,-3.7143051771116657,16.75,1.0967765752573386,16.610000610351562,0.0,17.200000762939453,0.07719710363902665
1466,2003-10-20,16.450000762939453,16.889999389648438,16.309999465942386,16.809999465942386,437600.0,-0.02315910843911151,1.2307751559811915,35.999046347511324,55.1136388266352,45.83335410462695,0.3890515839307831,0.3502547871772421,0.1348188535556858,-1.3671654196557625,7.42160523533313,0.5799999237060511,-0.28240903835207476,-0.33399944305419993,-1.2070921594221673,0.5390932733137657,-0.7705458012381818,0.10254691512978198,-0.3991568247062247,12.28080155398516,-44.84964589728966,0.4365463581839829,10,0.4349985122680664,0.7949991226196289,0.13249921798706055,-0.8300008773803711,2.25,0,0.09908809028379229,3.1739519840777195,16.84000015258789,-3.7143051771116657,16.75,1.0967765752573386,16.610000610351562,0.09908809028379229
1467,2003-10-21,16.559999465942386,16.639999389648438,16.309999465942386,16.5,898900.0,0.006686850936247435,2.00000866979354,-0.16666578363171908,50.31444239781147,47.45091681535449,0.24527430854923438,0.14449010227395576,0.09303150415131611,-1.4318047666745208,6.498116203024819,0.32999992370605113,-0.2460762492351911,-0.1585006713867152,-0.8701859226741888,0.5531845799007584,-0.5143432970304538,0.1973419542570234,-0.4807724202067334,27.17391078999482,-31.081766776316158,0.35584262564373736,10,0.32499980926513317,0.6850004196166957,0.15250062942504528,-0.9399995803833043,2.1599998474121023,1,0.08091788621996976,1.2307751559811915,16.450000762939453,3.1739519840777195,16.84000015258789,-3.7143051771116657,16.75,0.08091788621996976
1468,2003-10-22,15.670000076293945,16.440000534057614,15.619999885559082,16.440000534057614,696800.0,-0.053743926228912664,1.1298705480775528,-12.833455192802054,40.71247473855253,48.727771545229345,1.0987552648162655,0.9442882306682598,1.0313458489863088,-0.506110649738158,6.485832967889911,0.9399995803833043,-0.25759568134989763,-0.9605000495910652,-1.7342938966285892,-0.1867062025535411,-1.3473969731098272,-0.5736031260723031,1.7999992370605469,3.73135974822984,-52.11819201772039,0.3868969235187617,10,0.8749995231628418,1.434999942779541,1.1749999523162842,-0.05000019073486328,2.8500003814697266,2,0.14231011687166095,2.00000866979354,16.559999465942386,1.2307751559811915,16.450000762939453,3.1739519840777195,16.84000015258789,0.14231011687166095
1469,2003-10-23,16.600000381469727,16.889999389648438,15.6899995803833,15.869999885559082,981300.0,0.059349093851168044,-1.2018322777306774,-0.9480520284764549,47.874714057673586,49.76002003278685,0.17807554417571936,-0.0015428354209845452,0.16791091158017224,-1.3940072559595187,7.1246175286363735,1.2199993133544922,-0.27560084671473106,-0.02049980163574361,-0.7902291686685707,0.7492295653970853,-0.40536448515215895,0.36436488188067173,0.8329989433288567,73.13440908809484,19.609767980396597,0.38486468351641423,10,-0.05500078201293945,0.5049996376037598,0.3099994659423828,-0.9800004959106445,2.309999465942383,3,0.051204841080519925,1.1298705480775528,15.670000076293945,2.00000866979354,16.559999465942386,1.2307751559811915,16.450000762939453,0.051204841080519925
1470,2003-10-24,16.649999618530273,16.870000839233402,16.299999237060547,16.5,436900.0,0.0030120021633468497,-1.0727287859924737,0.20547878990569082,44.65557172447914,50.07528680395816,0.08181094603865091,-0.010329639575623162,0.1928780802925374,-1.4123616069339562,7.019403366658255,0.5700016021728551,-0.18998618560501512,0.002999496459960227,-0.7297848627038448,0.7357838556237635,-0.3633926831219405,0.36939167604186096,0.7467397174835213,81.10237284775522,31.68331905374105,0.366392179581902,10,-0.11499929428100586,0.4550004005432129,0.3125002384185791,-1.0299997329711914,2.3500003814697266,4,0.058858832714065557,-1.2018322777306774,16.600000381469727,1.1298705480775528,15.670000076293945,2.00000866979354,16.559999465942386,0.058858832714065557
1471,2003-10-27,17.229999542236328,17.299999237060547,16.680000305175778,16.700000762939453,608200.0,0.03483483105072005,-1.1754360134384347,3.533334181045993,53.131739316888975,50.7419048601014,-0.5427204494407931,-0.5450277628723015,-0.32966048599162434,-1.9570227081587248,6.648916529349694,0.6499996185302734,-0.05732449130630357,0.5364994049072251,-0.22117779858022502,1.2941766083946753,0.1576608031634983,0.915338006650952,0.13120500476837194,95.83334989018549,47.79030606436011,0.3788386017437252,10,-0.7699999809265137,-0.1699995994567871,-0.0924994945526123,-1.4349994659423828,1.5500011444091797,0,0.04468952282187533,-1.0727287859924737,16.649999618530273,-1.2018322777306774,16.600000381469727,1.1298705480775528,15.670000076293945,0.04468952282187533
1472,2003-10-28,17.049999237060547,17.229999542236328,16.5,17.229999542236328,4132500.0,-0.010446912940104358,7.111092273131861,-0.33962399953935624,54.54545454545454,51.51283637311141,-0.43162553197542763,-0.3050597039047638,-0.09794142056488653,-1.7436488774692123,6.106034059139786,0.7299995422363281,-0.0073132127997013185,0.3084991455078132,-0.40875504883245384,1.0257533398480803,-0.05012795166232209,0.6671262426779485,0.2763812167152402,85.1190418748336,34.29957314951214,0.35862709717013425,10,-0.5899996757507324,-0.18999910354614258,0.1100008487701416,-1.2549991607666016,1.9099998474121094,1,0.09677428737312765,-1.1754360134384347,17.229999542236328,-1.0727287859924737,16.649999618530273,-1.2018322777306774,16.600000381469727,0.09677428737312765
1473,2003-10-29,17.030000686645508,17.149999618530273,16.959999084472653,17.049999237060547,1162100.0,-0.0011729355606989733,-1.374980628702837,0.11110286949518926,54.10200813097871,50.94820890858239,-0.386420944632377,-0.2597888981872316,-0.04473290021513776,-1.6804739821885661,6.016578573449284,0.19000053405762074,0.013503544653758581,0.2640006065368645,-0.4577341731964033,0.9857353862701324,-0.09686678332976939,0.6248679964034984,0.26999855041503906,83.22990012480696,29.759534924276423,0.3608673898666347,10,-0.5700011253356934,-0.17500066757202148,0.27499938011169434,-1.2350006103515625,1.6999988555908203,2,0.09923655658066033,7.111092273131861,17.049999237060547,-1.1754360134384347,17.229999542236328,-1.0727287859924737,16.649999618530273,0.09923655658066033
1474,2003-10-30,17.260000228881836,17.34000015258789,17.040000915527347,17.15999984741211,1322800.0,0.013505550966694146,1.3076844074386258,-5.000381497377205,52.95455087315468,50.37828829018098,-0.599514413143222,-0.44486429507667324,-0.2542841313968225,-1.8759000644668617,5.804273833755643,0.3099994659423828,0.0038366454167615416,0.4510001182556138,-0.2813184700127529,1.1833187065239805,0.08484082412143223,0.8171594123897954,-1.640000343322754,92.30770641528811,40.18071552793079,0.3661592941341833,10,-0.7800002098083496,-0.6500000953674316,0.12249994277954102,-1.4650001525878906,1.7099990844726527,3,0.07300117104132053,-1.374980628702837,17.030000686645508,7.111092273131861,17.049999237060547,-1.1754360134384347,17.229999542236328,0.07300117104132053
1475,2003-10-31,17.420000076293945,17.469999313354492,17.15999984741211,17.260000228881836,611700.0,0.009269979449036958,1.3846266707748287,1.5999923706345724,53.06123243377903,50.15024313541918,-0.7471611468028421,-0.5852523935497302,-0.40767381622045207,-2.0062722575033334,6.0537194292887415,0.3099994659423828,0.04034859476526975,0.5795000076293952,-0.201928506990388,1.3609285222491785,0.18878575031950362,0.9702142649392869,-1.7656001853942875,94.84543582947111,43.44252521241013,0.39071425730989173,10,-0.8750004768371582,-0.8750004768371582,-0.09999990463256836,-1.625,0.8600006103515625,4,0.08553385560232196,1.3076844074386258,17.260000228881836,-1.374980628702837,17.030000686645508,7.111092273131861,17.049999237060547,0.08553385560232196
1476,2003-11-03,17.850000381469727,18.049999237060547,17.450000762939453,17.450000762939453,949300.0,0.0246842883635201,-1.9999952316238705,2.5,56.784971511191046,50.86919081468358,-1.0702336260570995,-1.007856991743477,-0.814647745777215,-2.4057597477265915,6.574885508839011,0.6299991607666016,0.028918460212317143,0.9720003128051751,0.07473892911450264,1.8692616964958475,0.5233696209598371,1.420631004650513,-2.122976513671876,87.09684167521897,37.31424550089207,0.44863069184533627,11,-1.015000820159912,-1.015000820159912,-0.6825003623962402,-2.0550003051757812,0.6700000762939453,0,0.06442574756043706,1.3846266707748287,17.420000076293945,1.3076844074386258,17.260000228881836,-1.374980628702837,17.030000686645508,0.06442574756043706
1477,2003-11-04,17.979999542236328,18.34000015258789,17.799999237060547,17.84000015258789,670300.0,0.007282865993748278,-3.9090719933416564,0.3499988079059676,65.81987028249938,53.65890143067767,-1.0925123909155268,-1.1130118307644992,-0.8996476371983135,-2.501625626052178,7.1764671365423,0.5400009155273438,0.021558074341054834,1.0499995231628425,0.026013571281442438,2.073985475044241,0.5380065472221425,1.5619924991035425,-2.1135971522827166,73.91301944111972,20.30968303219945,0.5119929759406994,11,-0.9649996757507324,-0.9999995231628418,-0.8124995231628418,-2.184999465942383,1.1100006103515625,1,0.04449394687301966,-1.9999952316238705,17.850000381469727,1.3846266707748287,17.420000076293945,1.3076844074386258,17.260000228881836,0.04449394687301966
1478,2003-11-05,18.11000061035156,18.15999984741211,17.829999923706055,17.829999923706055,293800.0,0.007230315429644474,-1.3571365317674948,2.0000136239781763,65.7407628165561,55.644017959442394,-0.9387169963799131,-1.1881547593991542,-0.9796319935167652,-2.6008617466384507,8.006781170447598,0.3299999237060547,0.06250174816086229,1.106500530242915,-0.03421532918329362,2.2472163896691253,0.5361426005298107,1.6768584599560192,-2.045710399387204,82.30771713709704,23.334621761392164,0.5703579297131048,11,-0.7900009155273402,-1.1300005912780726,-0.9875006675720179,-2.3150005340576136,0.9499988555908274,2,0.04693530897151077,-3.9090719933416564,17.979999542236328,-1.9999952316238705,17.850000381469727,1.3846266707748287,17.420000076293945,0.04693530897151077
1479,2003-11-06,18.34000015258789,18.350000381469727,18.0,18.020000457763672,745300.0,0.012700139949463285,1.058824849375624,1.1428532503184727,66.81616133278476,58.10630569369857,-1.0012314508102946,-1.355327954369141,-1.160424323699477,-2.7990852587442525,8.453772659743597,0.35000038146972656,0.12993666371869494,1.252500057220459,-0.021364776917270234,2.526364891358188,0.6155676401515962,1.8894324742893218,-2.0936531462936543,99.15964500891967,35.78469006716904,0.6369324170688643,11,-0.9149999618530273,-1.3550000190734863,-1.2175002098083496,-2.5450000762939453,0.06999969482421875,3,0.021264961090712298,-1.3571365317674948,18.11000061035156,-3.9090719933416564,17.979999542236328,-1.9999952316238705,17.850000381469727,0.021264961090712298
1480,2003-11-07,18.51000022888184,18.559999465942386,18.32999992370605,18.32999992370605,417100.0,0.009269360680455696,-1.5555461365659087,0.5625014901175627,74.29246969944384,60.4574979584269,-0.9830189819192157,-1.4824060354097242,-1.2837076136415213,-2.932804739524485,9.48490799480057,0.22999954223633523,0.3297992690278946,1.347000122070316,-0.07536414417229409,2.769364388312926,0.635817988949011,2.058182255191621,-2.0532878850700556,95.49555896549414,24.597650851362786,0.7111821331213051,11,-0.9800004959106481,-1.420000553131107,-1.3125002384185827,-2.715000152587894,0.20999908447264914,4,0.02485138189003888,1.058824849375624,18.34000015258789,-1.3571365317674948,18.11000061035156,-3.9090719933416564,17.979999542236328,0.02485138189003888
1481,2003-11-10,18.010000228881836,18.600000381469727,18.0,18.5,479700.0,-0.027012425381812477,-1.3529416164585413,-2.722216335353599,65.6587648283055,61.692310212077004,-0.40313415108625605,-0.964103557018472,-0.7634370816366989,-2.393794133987189,9.88480039103736,0.6000003814697266,0.4308265119107837,0.8040000915527337,-0.6678466284808486,2.275846811586316,0.06807673153594251,1.5399234515695248,-1.30089343041438,26.25008642661129,-48.10578653305197,0.735923360016791,11,-0.23000049591064453,-0.9000000953674316,-0.8975002765655518,-2.2150001525878906,0.7800006866455078,0,0.014991696520396669,-1.5555461365659087,18.51000022888184,1.058824849375624,18.34000015258789,-1.3571365317674948,18.11000061035156,0.014991696520396669
1482,2003-11-11,17.75,18.1200008392334,17.729999542236328,18.0,589900.0,-0.014436436733903268,-1.6896556260029991,0.5102043199520437,76.00001144409721,64.1254216913124,-0.03732134861406422,-0.6964957790359421,-0.4896381892541868,-2.09557979455923,10.125742660452763,0.3900012969970703,0.5490798268483665,0.5164999008178697,-0.9752920660958289,2.008291867731568,-0.22939608263897782,1.2623958842747172,-0.7761680999122262,2.2989009736238053,-77.64486400316136,0.7458959834568493,11,0.07000064849853516,-0.6399998664855957,-0.630000114440918,-1.9549999237060547,1.3199996948242188,1,0.0433803074796435,-1.3529416164585413,18.010000228881836,-1.5555461365659087,18.51000022888184,1.058824849375624,18.34000015258789,0.0433803074796435
1483,2003-11-12,18.26000022888184,18.36000061035156,17.649999618530273,17.649999618530273,391100.0,0.028732407260948722,-1.3278697751206827,-2.440002441406264,73.1843682570127,66.37317917840772,-0.39615796783390067,-1.1347218894305549,-0.9799513954573733,-2.560659227405317,10.618102836487228,0.7100009918212855,0.5991655282055071,0.9440001487731955,-0.5846512356174962,2.472651533163889,0.17967445657784964,1.7083258409685413,-1.0585047414005935,64.21053899621378,-15.909059395849027,0.7643256921953467,11,-0.3800001144409215,-1.1500000953674352,-1.2625002861022985,-2.340000152587894,1.0399990081787074,2,0.04545454070658983,-1.6896556260029991,17.75,-1.3529416164585413,18.010000228881836,-1.5555461365659087,18.51000022888184,0.04545454070658983
1484,2003-11-13,18.559999465942386,18.56999969482422,18.07999992370605,18.26000022888184,360000.0,0.016429311790809198,2.0625014901176306,0.4918015358831299,74.93473677081225,68.8035685491892,-0.5502213325065206,-1.3619981951379394,-1.2637863958291504,-2.8168902445491053,11.244453939091592,0.4899997711181676,0.6704423885399251,1.1534994125366254,-0.44670156097191693,2.7537003860451676,0.3533989257823542,1.9535998992908965,-1.1627132933027546,95.78938069443534,15.141658820330107,0.8001004867542707,11,-0.5349988937377965,-1.449999332427982,-1.6624994277954137,-2.639999389648441,0.9300003051757777,3,0.026939655947593177,-1.3278697751206827,18.26000022888184,-1.6896556260029991,17.75,-1.3529416164585413,18.010000228881836,0.026939655947593177
1485,2003-11-14,18.13999938964844,18.6200008392334,18.06999969482422,18.51000022888184,430400.0,-0.022629315106643455,-1.1568662650016341,-1.2333392673219485,62.39782427021792,69.42721885574774,-0.019387640517120275,-0.8849854754734032,-0.8357154398809605,-2.3524054681786026,11.73368243899677,0.5500011444091797,0.7450674834508,0.6684993743896506,-0.9404004934185402,2.2773992421978413,-0.1359505595144448,1.472949308293746,-0.5743332277725948,50.5153767500397,-27.04607877825169,0.8044499339040952,11,-0.004999160766605115,-1.0199990272522008,-1.2424993515014684,-2.2199993133544957,1.3199996948242152,4,0.014884259473445294,2.0625014901176306,18.559999465942386,-1.3278697751206827,18.26000022888184,-1.6896556260029991,17.75,0.014884259473445294
1486,2003-11-17,18.07999992370605,18.100000381469727,17.799999237060547,17.899999618530273,511600.0,-0.0033075781676502602,1.727267998335414,-0.48648620783866,64.5070628367076,69.28135136177087,0.0856782422616682,-0.7342549539874277,-0.7846172364051007,-2.2521297161301153,11.80135426348848,0.3400001525878942,0.8165857168189952,0.526999950408932,-1.0282709368030858,2.0822708376209498,-0.2506354931970769,1.3046353940149409,-0.3456402134529952,44.32987258140596,-30.94232739591414,0.7776354436060093,11,0.0550003051757848,-0.9599995613098109,-1.1824998855590785,-2.159999847412106,1.3299999237060582,0,0.03539819647948583,-1.1568662650016341,18.13999938964844,2.0625014901176306,18.559999465942386,-1.3278697751206827,18.26000022888184,0.03539819647948583
1487,2003-11-18,17.899999618530273,18.270000457763672,17.899999618530273,18.0,330900.0,-0.009955769133591974,-6.399988555951858,-0.5555567329292697,61.72505588378636,68.83516170257423,0.2828856099774377,-0.4729671918783396,-0.627398947501149,-2.02802011242426,11.966071601164153,0.37000083923339844,0.8785169957571703,0.27999963760375834,-1.2092035761021656,1.7692028513096822,-0.4646019692492054,1.024601244456722,-0.10000038146972656,25.773163441875095,-46.48926826938511,0.7446016068529623,11,0.2350006103515625,-0.7799992561340332,-0.8874998092651367,-1.9799995422363281,1.5699996948242152,1,0.049720743908604925,1.727267998335414,18.07999992370605,-1.1568662650016341,18.13999938964844,2.0625014901176306,18.559999465942386,0.049720743908604925
1488,2003-11-19,17.899999618530273,17.989999771118164,17.799999237060547,17.899999618530273,567700.0,0.0,1.1111134658585173,-0.0,59.19539473900558,67.98840985882099,0.2793398681127002,-0.31340359085274017,-0.630018429769585,-1.9845807183488695,11.102884588348589,0.1900005340576172,0.8889298029005914,0.16849966049194265,-1.006812596041975,1.3438119170258602,-0.4191564677750179,0.7561557887589032,0.720001220703125,12.195144644198765,-55.15511966952403,0.587656128266959,11,0.2350006103515625,-0.7799992561340332,-0.8350000381469727,-1.9799995422363281,1.8400001525878906,2,0.06536313414681572,-6.399988555951858,17.899999618530273,1.727267998335414,18.07999992370605,-1.1568662650016341,18.13999938964844,0.06536313414681572
1489,2003-11-20,17.450000762939453,17.850000381469727,17.40999984741211,17.700000762939453,626500.0,-0.025139601406749534,-1.6666551070421232,-100.0,50.39788724377898,65.33345625263601,0.6591304230893549,0.21453979519233002,-0.1950144110208143,-1.4974696318618506,10.757483981037556,0.48999977111816406,0.8337648338376553,-0.323999214172364,-1.3827253851558972,0.7347269568111692,-0.8533622996641306,0.2053638713194026,1.1536000442504886,3.3058580776148387,-58.06451430070839,0.529363085491767,11,0.5649995803833008,-0.3300004005432129,-0.38500118255615234,-1.5300006866455078,2.3999996185302734,3,0.10601709989893782,1.1111134658585173,17.899999618530273,-6.399988555951858,17.899999618530273,1.727267998335414,18.07999992370605,0.10601709989893782
1490,2003-11-21,17.6299991607666,17.8799991607666,17.579999923706055,17.600000381469727,423000.0,0.010315093980364232,-7.571444141689374,-0.1199951171875,46.87497968021536,63.24636901395933,0.38127127819086226,0.1177626859031129,-0.3917714006311286,-1.6378146506547537,10.412185542222083,0.42999839782714844,0.7706475130359962,-0.19300079345703125,-1.1145121062611452,0.7285105193470827,-0.6537564498590882,0.2677548629450257,0.9258576080322278,25.581297351005126,-31.190868602086717,0.46075565640205635,11,0.38500118255615234,-0.5099987983703613,-0.5649995803833008,-1.7099990844726562,1.630001068115238,4,0.10550202489463323,-1.6666551070421232,17.450000762939453,1.1111134658585173,17.899999618530273,-6.399988555951858,17.899999618530273,0.10550202489463323
1491,2003-11-24,18.0,18.1200008392334,17.649999618530273,17.649999618530273,560200.0,0.02098700265719744,-1.685718333960033,11.667154120040692,50.26596365281776,60.387030370483835,0.010842984561925562,-0.20194785488181566,-0.763938403924957,-1.964809644606568,10.94068004773411,0.4900016784667969,0.6860794247472519,0.1385000228881843,-0.7421282475215669,1.0191282932979355,-0.3018141123166913,0.5788141580930599,0.51002249194336,68.60462021610688,13.422304253520664,0.44031413520487644,11,0.015000343322753906,-0.8799996376037598,-0.9350004196166992,-2.0799999237060547,1.9599990844726562,0,0.0811110602484808,-7.571444141689374,17.6299991607666,-1.6666551070421232,17.450000762939453,1.1111134658585173,17.899999618530273,0.0811110602484808
1492,2003-11-25,18.700000762939453,18.71999931335449,18.0,18.049999237060547,937600.0,0.03888893127441406,1.0869586850878323,1.8571451926692497,56.81293790850539,58.56798255398302,-0.6037157751706914,-0.8137162216066578,-1.4673649491448622,-2.624642377163042,11.550169750719155,0.7199993133544886,0.5650756239076031,0.7560007095336907,-0.11361252337325922,1.6256139424406406,0.32119409308021574,1.1908073259871657,-1.2900009155273438,98.47339247572523,44.792209077142715,0.43480661645347496,11,-0.6350011825561523,-1.530001163482666,-1.6350011825561523,-2.780000686645508,1.0999984741210938,1,0.037967863930774115,-1.685718333960033,18.0,-7.571444141689374,17.6299991607666,-1.6666551070421232,17.450000762939453,0.037967863930774115
1493,2003-11-26,18.71999931335449,18.82999992370605,18.450000762939453,18.75,639900.0,0.0010694411550329352,2.9999799227025163,-0.04615479418289923,54.61164363109438,56.30986109401437,-0.6164251464244863,-0.738474576034907,-1.4661267017327795,-2.6116130521271863,12.24641542279954,0.379999160766598,0.5164719450477833,0.6914993286132791,-0.13133970042439813,1.5143383576509564,0.2800798140944387,1.1029188431321195,-1.2837994766235319,92.25347856046226,42.49399405990265,0.41141951451883935,11,-0.5999994277954066,-1.4949994087219203,-1.6549997329711879,-2.6649990081787074,1.3200016021728551,2,0.04006410403364513,1.0869586850878323,18.700000762939453,-1.685718333960033,18.0,-7.571444141689374,17.6299991607666,0.04006410403364513
1494,2003-11-28,18.520000457763672,18.709999084472656,18.520000457763672,18.600000381469727,83400.0,-0.010683699942667269,-3.7499701976491906,2.6666030898337487,50.12048480714843,54.945712264784426,-0.47237177012709,-0.46297674154717683,-1.2783703436436937,-2.380212359640776,13.318421339754943,0.19999885559081676,0.44380419320407327,0.42850046157836985,-0.33757705724175224,1.194577980398492,0.04546170216830703,0.8115392209884327,-1.0280486175537114,75.20004272460959,29.93595581669038,0.3830387594100615,11,-0.40000057220458984,-1.2600007057189941,-1.6950006484985352,-2.200000286102295,1.7199993133544922,4,0.06587469131746504,2.9999799227025163,18.71999931335449,1.0869586850878323,18.700000762939453,-1.685718333960033,18.0,0.06587469131746504
1495,2003-12-01,18.90999984741211,18.950000762939453,18.530000686645508,18.530000686645508,601500.0,0.021058281857922356,-1.2105315993153607,-4.749994039529838,61.138622392205164,54.571441104284155,-0.8288193894955782,-0.7753797411537242,-1.6921293915500257,-2.7277606875317275,14.75520789127087,0.43000030517578125,0.3675549253133923,0.743999862670897,-0.03677977888112949,1.5247795042229235,0.353610041894882,1.134389683446912,-1.3645260838623052,96.92300920661702,47.21915630567702,0.39038982077601364,12,-0.7299995422363281,-1.2849998474121094,-2.0850000381469727,-2.5399999618530273,1.6900005340576172,0,0.049709177241810565,-3.7499701976491906,18.520000457763672,2.9999799227025163,18.71999931335449,1.0869586850878323,18.700000762939453,0.049709177241810565
1496,2003-12-02,19.0,19.1200008392334,18.790000915527344,18.979999542236328,698700.0,0.0047593946755217775,1.5384400950732122,0.05263289982884018,66.14989117749109,55.06308947025134,-0.865623013131362,-0.8166789194867832,-1.7866352736650555,-2.7834567454285235,15.426032042224172,0.3299999237060547,0.2517768905372435,0.7765000343322761,-0.07267979922823997,1.6256798678927922,0.35191011755201984,1.2010899511125324,-1.3702546164868181,89.28564738259172,32.19800919213993,0.42458991678025776,12,-0.7349996566772461,-1.1899995803833008,-2.179999828338623,-2.5250000953674316,1.25,1,0.0136842225727285,-1.2105315993153607,18.90999984741211,-3.7499701976491906,18.520000457763672,2.9999799227025163,18.71999931335449,0.0136842225727285
1497,2003-12-03,18.780000686645508,19.530000686645508,18.670000076293945,19.25,709400.0,-0.011578911229183753,-1.4927534629407977,-23.49942780850658,57.262587988585686,54.848333164649134,-0.5673288992477694,-0.5625128458168831,-1.5696000967745185,-2.537269574592621,15.90679634202809,0.8600006103515625,0.2214889981168362,0.5165006637573235,-0.3593334777007975,1.3923348052154445,0.07858359302826301,0.954417734486384,-1.031034866674709,30.555550649823125,-24.572294666425677,0.43791707072906083,12,-0.3100004196166992,-0.7650003433227539,-2.02000093460083,-2.3050007820129395,1.6399993896484375,2,0.06283271324192485,1.5384400950732122,19.0,-1.2105315993153607,18.90999984741211,-3.7499701976491906,18.520000457763672,0.06283271324192485
1498,2003-12-04,18.959999084472656,19.059999465942386,18.46999931335449,18.780000686645508,560900.0,0.00958457887358577,2.105270819007252,-0.3829758740336424,55.78035239711731,55.4463848483534,-0.6494505850861181,-0.7120748796117731,-1.7363474455288461,-2.688649857969395,16.24545927314951,0.5900001525878977,0.1935584195694382,0.6539991378784187,-0.2715538812996705,1.5795521570565079,0.19122262828937409,1.1167756474674633,-1.0329297778343864,46.2263336128377,-3.6028576697614128,0.4627765095890452,12,-0.404998779296875,-0.7149991989135742,-2.299999237060547,-2.4399991035461426,1.5500011444091832,3,0.04430380765555042,-1.4927534629407977,18.780000686645508,1.5384400950732122,19.0,-1.2105315993153607,18.90999984741211,0.04430380765555042
1499,2003-12-05,18.729999542236328,18.950000762939453,18.600000381469727,18.76000022888184,389600.0,-0.012130778129872732,-1.4138039896608197,-0.16667196490449251,59.021428846407304,56.79599031126361,-0.2445008117555041,-0.47575150162815305,-1.4751863363426025,-2.4272469886115147,16.333138997454398,0.3599987030029297,0.18588937493272084,0.4044996261596694,-0.540302723053248,1.3493019753725868,-0.06790154844678753,0.8769008007661263,-0.6426370975973335,24.528291701604942,-24.172533200479485,0.47240117460645853,12,-0.1399993896484375,-0.44499874114990234,-2.0724997520446777,-1.919999599456787,2.0500011444091797,4,0.0699413457185063,2.105270819007252,18.959999084472656,-1.4927534629407977,18.780000686645508,1.5384400950732122,19.0,0.0699413457185063
1500,2003-12-08,18.96999931335449,18.96999931335449,18.530000686645508,18.530000686645508,379100.0,0.012813656005541185,1.0000000000000162,-14.666285205669197,62.898567550683104,58.19961296658198,-0.30668323782827045,-0.7162445526369474,-1.6586715034991109,-2.6216746611281785,16.07605543879477,0.4399986267089808,0.20250036862217513,0.6214994430541942,-0.3637447078681859,1.6067435939765744,0.1288773675930024,1.114121518515386,-0.7383730445148409,47.16975020962798,-1.9978840819934618,0.4926220754611901,12,-0.20499897003173473,-0.62499904632568,-2.4249992370605433,-2.004999160766598,1.6400012969970703,0,0.06694783888946265,-1.4138039896608197,18.729999542236328,2.105270819007252,18.959999084472656,-1.4927534629407977,18.780000686645508,0.06694783888946265
1501,2003-12-09,18.280000686645508,19.040000915527344,18.239999771118164,18.950000762939453,510100.0,-0.036373149798863524,-1.13333095974996,-1.5227321987463602,54.798003637456574,57.97573138090989,0.4774157387795732,-0.00525020960514766,-0.9248136825947384,-1.8957211055670342,16.240040408394798,0.8000011444091797,0.28142902267236636,-0.08199920654296733,-1.0550377240867874,0.8910393110008528,-0.5685184653148774,0.4045200522289427,1.25,3.100843964206928,-47.00081867807282,0.4865192587719103,12,0.6049995422363281,0.18999958038330078,-1.7350010871887207,-1.2800006866455078,2.510000228881836,1,0.12691463936974023,1.0000000000000162,18.96999931335449,-1.4138039896608197,18.729999542236328,2.105270819007252,18.959999084472656,0.12691463936974023
1502,2003-12-10,18.520000457763672,18.670000076293945,18.190000534057614,18.459999084472656,316700.0,0.013129089830587137,1.6666596024244678,-0.08955427829636778,57.380977790695326,58.28343517642111,0.23378251343405765,-0.19458203274371755,-1.1104912257190023,-2.0901814401137457,16.889146543325523,0.4799995422363317,0.378161555665276,0.1195005416870103,-0.8116101779273777,1.0506112613013983,-0.3460548181201837,0.5850559014942043,0.9842002105712879,37.93107228202496,-16.26468223474587,0.4655553598071932,12,0.3400001525878906,-0.05000019073486328,-1.6850008964538574,-1.5200004577636719,2.4599990844726562,2,0.09341249997167811,-1.13333095974996,18.280000686645508,1.0000000000000162,18.96999931335449,-1.4138039896608197,18.729999542236328,0.09341249997167811
1503,2003-12-11,19.09000015258789,19.09000015258789,18.420000076293945,18.420000076293945,356200.0,0.030777520558066263,1.0,11.166412359336258,68.98150928068105,60.37910456236918,-0.31090845025328306,-0.7369982588907042,-1.6329323287206066,-2.62188217851201,17.437978829188694,0.6700000762939453,0.4556780548235011,0.6480002403259277,-0.3295713468482262,1.6255718275000817,0.15921444673885077,1.1367860339130047,0.3616325103759763,100.0,37.740805022215085,0.48878579358707636,12,-0.22999954223632812,-0.619999885559082,-2.0925002098083496,-2.0900001525878906,3.5499992370605504,3,0.06966997973154831,1.6666596024244678,18.520000457763672,-1.13333095974996,18.280000686645508,1.0000000000000162,18.96999931335449,0.06966997973154831
1504,2003-12-12,19.059999465942386,19.11000061035156,18.86000061035156,19.030000686645508,447300.0,-0.0015715393612208972,2.84612224537126,0.044774292359509166,67.14630984714674,61.04662539069602,-0.21931704358473425,-0.7036971166481578,-1.5502277549474641,-2.54969573250294,17.71922956971666,0.25,0.4496747135027519,0.5929995536804249,-0.42213010274348406,1.6081292101043339,0.08543472546847042,1.1005643818923794,0.3411679118652309,94.56509344971,26.523521017984123,0.5075648282119546,12,-0.19999885559082387,-0.5899991989135778,-1.9099996089935338,-2.0599994659423864,3.75,4,0.07607559305184686,1.0,19.09000015258789,1.6666596024244678,18.520000457763672,-1.13333095974996,18.280000686645508,0.07607559305184686
1505,2003-12-15,18.40999984741211,19.200000762939453,18.399999618530273,19.200000762939453,442500.0,-0.034102814099850165,1.0253170058041277,-26.33443540182801,54.60674696688239,59.7640538117395,0.39370070066692264,-0.03418529886730681,-0.8665634927061774,-1.8421802272967511,17.566345955178175,0.8000011444091797,0.43955012490121703,-0.0705000877380364,-1.0744390348398483,0.9334388593637755,-0.5724695612889441,0.4314693858128713,0.9427208566455079,21.78210529695173,-44.28025660442157,0.5019694735509063,12,0.4500007629394531,0.06000041961669922,-1.2049996852874756,-1.4099998474121094,4.590000152587891,0,0.12873443013996266,2.84612224537126,19.059999465942386,1.0,19.09000015258789,1.6666596024244678,18.520000457763672,0.12873443013996266
1506,2003-12-16,18.71999931335449,18.770000457763672,18.26000022888184,18.51000022888184,421000.0,0.016838645763810556,2.2903094813265015,-0.2658213178556508,50.246288061899655,58.9844649309966,0.0444842435187347,-0.30965540972396965,-1.1485957403560967,-2.0961093741893073,17.85382444107237,0.5100002288818324,0.4759346966826321,0.20749940872191885,-0.7834037866368959,1.1984026040807336,-0.2879521889574903,0.702951006401328,0.58621258390313,52.47511477137298,-9.095552151080717,0.4954515976794077,12,-0.02499866485595348,-0.24999904632568004,-1.4099996089935267,-1.6149992942810023,4.480001449584961,1,0.10096161144881988,1.0253170058041277,18.40999984741211,2.84612224537126,19.059999465942386,1.0,19.09000015258789,0.10096161144881988
1507,2003-12-17,18.790000915527344,18.82999992370605,18.5,18.729999542236328,223000.0,0.0037394019626335595,3.714305177111905,0.2857220708446963,50.85160205882535,58.43682600451972,-0.02676418899377353,-0.32629072132745307,-1.1840820135898937,-2.1130561516380304,17.927199626927493,0.32999992370605113,0.4300087223508591,0.23300094604492116,-0.7213484903839849,1.1873503824738272,-0.24417377216953184,0.7101756642593742,0.47156252720227343,56.383019736988786,-1.2525086143951683,0.47717471821445245,12,-0.0950002670288086,-0.32000064849853516,-1.345000982284546,-1.6800007820129395,4.379999160766602,2,0.10643959034335526,2.2903094813265015,18.71999931335449,1.0253170058041277,18.40999984741211,2.84612224537126,19.059999465942386,0.10643959034335526
1508,2003-12-18,19.06999969482422,19.100000381469727,18.799999237060547,18.88999938964844,257200.0,0.014901477682499387,1.4999920527696098,2.9999364231673384,56.563244845600174,58.16369444887448,-0.32354239605070845,-0.5419266222641852,-1.4159288091327369,-2.332244795765561,18.378164585125283,0.3099994659423828,0.35929925163968335,0.4544997215270996,-0.4733492646521462,1.3823487077063454,-0.00942477156252508,0.9184242146167243,0.148701231558519,86.17010699408108,29.485857598306666,0.4639244930896237,12,-0.3749990463256836,-0.5999994277954102,-1.604999303817749,-1.9599995613098145,3.89999961853027,3,0.10015730875604056,3.714305177111905,18.790000915527344,2.2903094813265015,18.71999931335449,1.0253170058041277,18.40999984741211,0.10015730875604056
1509,2003-12-19,19.299999237060547,19.299999237060547,18.709999084472656,19.020000457763672,424300.0,0.012060804715101847,3.214305177111717,1.5555461365659613,54.83870815068358,57.268154515541205,-0.5187350949211122,-0.6600644535209561,-1.594755736423913,-2.5009164560335364,19.734197354142623,0.5900001525878906,0.35448478335507616,0.5919993400573738,-0.2064621918923315,1.390460872007079,0.19276857408252113,0.9912301060322264,-1.1099987030029332,100.0,46.40609426123894,0.3992307659748522,12,-0.5549993515014648,-0.8299989700317383,-1.8049991130828857,-2.1899991035461426,2.840000152587894,4,0.17305700956579861,1.4999920527696098,19.06999969482422,3.714305177111905,18.790000915527344,2.2903094813265015,18.71999931335449,0.17305700956579861
1510,2003-12-22,19.489999771118164,19.5,19.21999931335449,19.25,589300.0,0.009844587646033132,1.153849539669176,0.8571457765667575,55.932207303629475,57.39417714511597,-0.7009263988986589,-0.7415956686955099,-1.7412816623567728,-2.6385596423780697,21.220022495846067,0.28000068664551137,0.3488748977319318,0.6889998435974114,-0.0075747812301969475,1.3855744684250197,0.340712531183609,1.0372871560112138,-1.2777992630004924,99.1935297800242,48.04421558930817,0.34828731241380356,12,-0.6449995040893555,-1.0199995040893555,-1.922499418258667,-2.3799996376037598,2.9099998474121094,0,0.17034375237623456,3.214305177111717,19.299999237060547,1.4999920527696098,19.06999969482422,3.714305177111905,18.790000915527344,0.17034375237623456
1511,2003-12-23,19.459999084472656,19.56999969482422,19.25,19.5,460300.0,-0.0015392861466302366,2.5555461365659307,-0.16667064031344125,58.62942847751338,57.53289388809576,-0.5430476748311293,-0.628848685005714,-1.6720943018117396,-2.556004193555683,22.39816499075341,0.31999969482421875,0.34928739615219584,0.5859992027282708,-0.061404702178748494,1.23340310763529,0.26229725027475936,0.9097011551817822,-1.1962865966796912,89.71956619392928,34.47959082284509,0.32370195245350997,12,-0.5449991226196289,-0.9699993133544922,-1.8324987888336182,-2.339998722076416,2.950000762939453,1,0.18191166917124613,1.153849539669176,19.489999771118164,3.214305177111717,19.299999237060547,1.4999920527696098,19.06999969482422,0.18191166917124613
1512,2003-12-24,19.40999984741211,19.489999771118164,19.309999465942386,19.36000061035156,81300.0,-0.0025693339883269273,-1.3999796551549415,-1.249952317375637,55.90552560754851,56.08000681330325,-0.3950715228008299,-0.5511906416551788,-1.5842933749761343,-2.44618183715183,22.708106670592652,0.1800003051757777,0.31258849759319673,0.5005000114440925,-0.1835577671674926,1.1845577900556776,0.15847112213830172,0.8425289007498833,-1.067910127197269,81.39537978389312,23.981885616913573,0.34202888930579217,12,-0.49499988555908203,-0.9200000762939453,-1.7824995517730713,-2.289999485015869,1.7900009155273438,2,0.19526022387025677,2.5555461365659307,19.459999084472656,1.153849539669176,19.489999771118164,3.214305177111717,19.299999237060547,0.19526022387025677
1513,2003-12-26,19.46999931335449,19.549999237060547,19.309999465942386,19.40999984741211,59500.0,0.003091162617931742,1.1818229107964617,1.200007629510792,60.16483905162786,55.30428783602338,-0.44197823462626573,-0.5819583561061101,-1.585994184785065,-2.4382167397808523,22.91554468990104,0.2399997711181605,0.3640292446055291,0.5229994773864703,-0.19852167558133615,1.2445206303542768,0.16223890090256887,0.8837600538703718,-1.0542349946630871,88.37205691879095,25.69177478177611,0.36076057648390325,12,-0.5549993515014613,-0.9799995422363246,-1.8424990177154505,-2.3499989509582484,1.3900012969970703,4,0.19003599863517318,-1.3999796551549415,19.40999984741211,2.5555461365659307,19.459999084472656,1.153849539669176,19.489999771118164,0.19003599863517318
1514,2003-12-29,19.739999771118164,19.739999771118164,19.38999938964844,19.489999771118164,237000.0,0.013867512444054375,1.800003051757784,4.166703754331556,60.4904746857811,55.958035360345455,-0.6765201182227258,-0.7967215255084348,-1.7978698547849277,-2.639748985948394,23.243010328618634,0.350000381469723,0.3963021435341787,0.7319999694824233,-0.041905531247728334,1.505905470212575,0.3450472191173475,1.118952719847499,-1.2549813298587935,100.0,33.897148126166385,0.3869527503650753,12,-0.7399997711181641,-1.1649999618530273,-2.112499475479126,-2.619999408721924,1.5599994659423828,0,0.16362713169643373,1.1818229107964617,19.46999931335449,-1.3999796551549415,19.40999984741211,2.5555461365659307,19.459999084472656,0.16362713169643373
1515,2003-12-30,19.850000381469727,19.850000381469727,19.530000686645508,19.63999938964844,134500.0,0.005572472726798283,2.047601747486399,0.840003967285142,75.40452455171138,58.75339497032453,-0.6266773850811056,-0.8776884145607369,-1.8501704712780693,-2.676433871958711,23.304289180209796,0.31999969482421875,0.32821869915807866,0.7950005531311035,-0.06340643223536446,1.6534075384975715,0.3657970604478713,1.2242040458143357,-1.2645834338216524,100.0,24.85676642946237,0.42920349268323366,12,-0.6750001907348633,-1.135000228881836,-2.2825000286102295,-2.7300000190734863,1.9699993133544922,1,0.11536518711185839,1.800003051757784,19.739999771118164,1.1818229107964617,19.46999931335449,-1.3999796551549415,19.40999984741211,0.11536518711185839
1516,2003-12-31,19.26000022888184,19.850000381469727,19.26000022888184,19.75,243700.0,-0.029722929030201017,-1.4081650129816747,-2.333321223240502,60.75580895688567,59.85386240344234,0.05361556625424413,-0.2816513830148324,-1.1955637597208835,-2.022830040158155,22.86040360320333,0.5900001525878871,0.25973285837307714,0.19200038909912465,-0.6707635051327117,1.054764283330961,-0.23938155801679173,0.623382336215041,-0.5481249378516004,0.0,-76.55178728447052,0.43138194711591793,12,0.019999504089351916,-0.5100002288818395,-1.6924998760223424,-2.1399998664855993,2.840000152587887,2,0.16303215744202149,2.047601747486399,19.850000381469727,1.800003051757784,19.739999771118164,1.1818229107964617,19.46999931335449,0.16303215744202149
1517,2004-01-02,19.959999084472656,19.979999542236328,19.299999237060547,19.36000061035156,190200.0,0.036344696120050646,1.125002980235081,-1.2244872538448823,62.18486003158615,60.47848631299634,-0.517372995114858,-0.9367423106258386,-1.8250360906998537,-2.6626522897293867,21.949351409095907,0.7199993133544886,0.3238666041723661,0.8329993247985854,-0.10495103086543267,1.7709496804626035,0.3640241469665746,1.3019745026305962,-1.1343112843984677,97.22215599477596,22.660014207868684,0.4689751778320093,1,-0.6149997711181641,-0.9699993133544922,-2.392498731613159,-2.839998722076416,1.8200016021728516,4,0.12274553483548822,-1.4081650129816747,19.26000022888184,2.047601747486399,19.850000381469727,1.800003051757784,19.739999771118164,0.12274553483548822
1518,2004-01-05,19.799999237060547,20.200000762939453,19.63999938964844,20.0,301800.0,-0.008016024787124265,-1.1538495396691644,-0.33333545261497965,59.999999999999964,61.051963185142604,-0.2714822648720414,-0.748986007142797,-1.5662230966221955,-2.4482241358173624,21.598609459194936,0.5600013732910121,0.3940483655995628,0.6309994697570787,-0.3497173131442963,1.6117162526584536,0.14064107830639117,1.1213578612077661,-0.8357940279269016,57.446670359616014,-13.982731657319881,0.49035839145068755,1,-0.08999919891357422,-0.6049985885620117,-2.182499647140503,-2.6299996376037598,2.1500015258789062,0,0.07070715049617071,1.125002980235081,19.959999084472656,-1.4081650129816747,19.26000022888184,2.047601747486399,19.850000381469727,0.07070715049617071
1519,2004-01-06,20.040000915527344,20.239999771118164,19.770000457763672,19.899999618530273,566100.0,0.01212129735932388,-1.3499988079059677,-0.7000038146827138,74.77204581345794,63.14527857512355,-0.44195173765870877,-0.9336840898185557,-1.7325667513829899,-2.628655916115715,21.251703121369232,0.4699993133544922,0.4702364707264053,0.8055010795593276,-0.22546089451639162,1.8364630536350468,0.29002009252146976,1.3209820665971854,-0.9027843288608857,79.59194397841964,1.804728987594956,0.5154809870378593,1,-0.2950010299682617,-0.8250007629394531,-2.3675010204315186,-2.8150010108947754,1.9399986267089844,1,0.04091814657497661,-1.1538495396691644,19.799999237060547,1.125002980235081,19.959999084472656,-1.4081650129816747,19.26000022888184,0.04091814657497661
1520,2004-01-07,20.239999771118164,20.26000022888184,19.959999084472656,20.040000915527344,178100.0,0.009979982357977812,1.5000119209402794,1.4285500197544994,73.89937597316765,64.84193940797402,-0.5859990950321539,-1.0895195358903749,-1.8566767816658363,-2.7641236826515083,21.073616401899553,0.30000114440918324,0.5082883851012703,0.9419999122619629,-0.17335859483609184,2.0573584193600176,0.3843206587129373,1.4996791658109885,-0.9263378749394313,97.99995422363246,16.308224867908635,0.5576792535490269,1,-0.4799995422363246,-1.0149993896484375,-2.549999952316284,-3.0149998664855957,1.239999771118164,2,0.05237151570796805,-1.3499988079059677,20.040000915527344,-1.1538495396691644,19.799999237060547,1.125002980235081,19.959999084472656,0.05237151570796805
1521,2004-01-08,20.600000381469727,20.75,20.190000534057614,20.190000534057614,1952200.0,0.017786591621669512,-1.731705728560898,2.050010967317412,76.08068910815774,67.08362424137505,-0.8574552227150143,-1.3352593207358652,-2.153738656759927,-3.0696184076231745,21.852223594117305,0.5599994659423864,0.5541325132110266,1.1860005378723137,0.03444507137394481,2.3375560043706827,0.610222804623131,1.7617782711214964,-1.1159975854044362,89.65520416512106,4.56537609370946,0.5757777332491838,1,-0.5950002670288086,-1.130000114440918,-2.697500228881836,-3.315000057220459,1.6499996185302734,3,0.05922326654187415,1.5000119209402794,20.239999771118164,-1.3499988079059677,20.040000915527344,-1.1538495396691644,19.799999237060547,0.05922326654187415
1522,2004-01-09,20.25,20.600000381469727,20.190000534057614,20.450000762939453,361700.0,-0.016990309465458098,-1.5625014901175058,-0.4878069204216595,66.66666666666669,67.80604953193492,-0.41993034867695656,-0.8948877037494647,-1.7377660790298677,-2.668989102848524,22.790609939133493,0.4099998474121129,0.5761978569227466,0.7495001792907701,-0.3789730699626581,1.8779734285441982,0.18526355466405775,1.3137368039174824,-0.5127977631477663,54.95497972369221,-28.75900561749203,0.5642366246267136,1,-0.24499988555908203,-0.7799997329711914,-2.2124996185302734,-2.8799996376037598,1.75,4,0.09135804352936927,-1.731705728560898,20.600000381469727,1.5000119209402794,20.239999771118164,-1.3499988079059677,20.040000915527344,0.09135804352936927
1523,2004-01-12,20.420000076293945,20.43000030517578,20.049999237060547,20.299999237060547,362400.0,0.008395065495997223,4.428536395961908,-0.6000019073413568,66.09195937787578,68.42843671994544,-0.4928273155979923,-1.0120257406892321,-1.8378136278605197,-2.7964379989552306,22.956248709955563,0.3800010681152344,0.5969790982253258,0.8530002593994155,-0.32909619721105443,2.0350967160098854,0.26195203109417875,1.4440484877046522,-0.48023828681215974,66.32652266826521,-14.69423262246653,0.5910482283052351,1,-0.41499996185302734,-0.9499998092651367,-2.177499771118164,-2.8449997901916504,1.1800003051757812,0,0.06660140084575317,-1.5625014901175058,20.25,-1.731705728560898,20.600000381469727,1.5000119209402794,20.239999771118164,0.06660140084575317
1524,2004-01-13,20.51000022888184,20.520000457763672,20.200000762939453,20.520000457763672,302300.0,0.0044074511386695825,62.99847415601755,-0.08333465787170209,65.08875939989646,67.282240591966,-0.5164239835976652,-1.0412089781421479,-1.8627878808640155,-2.85091522646243,23.150931649615558,0.31999969482421875,0.6434370933185356,0.8705003738403363,-0.35763449497400046,2.098635242654673,0.2564329394331679,1.4845678082475047,-0.4600009918212926,69.62031734381534,-8.725722181580807,0.614067434407168,1,-0.5050001144409215,-1.039999961853031,-2.110000133514408,-2.9349999427795446,0.7800006866455043,1,0.07020967908278375,4.428536395961908,20.420000076293945,-1.5625014901175058,20.25,-1.731705728560898,20.600000381469727,0.07020967908278375
1525,2004-01-14,20.780000686645508,20.809999465942386,20.549999237060547,20.600000381469727,271300.0,0.013164332264777645,1.1666878596178565,-17.999618539010783,68.23206210157107,68.11293538581994,-0.7159170175802352,-1.1853232844552792,-2.068442379405326,-3.0914456582650196,24.58588127038928,0.2999992370605469,0.6806290123524121,1.022000789642334,-0.16323506476487282,2.207236644049541,0.42938286243873236,1.6146187168459356,-0.7300014495849609,96.05279338652113,18.354550591044244,0.5926179272036026,1,-0.725001335144043,-1.2800006866455078,-2.3425002098083496,-3.205000400543213,-0.15000152587890625,2,0.057747777475388284,62.99847415601755,20.51000022888184,4.428536395961908,20.420000076293945,-1.5625014901175058,20.25,0.057747777475388284
1526,2004-01-15,20.61000061035156,20.799999237060547,20.399999618530273,20.68000030517578,360100.0,-0.00818094661581037,1.5806630242173656,-0.38888653414150237,66.04278374858094,68.54159357659714,-0.37356524360093957,-0.9132941428905816,-1.8486074012507068,-2.8870764044924293,26.22413335035577,0.39999961853027344,0.6970974459310355,0.7575006484985316,-0.3796776603433436,1.8946789573404068,0.188911494077594,1.3260898029194692,-0.4099998474121058,73.68436903169379,-3.3997204893398134,0.5685891544209376,1,-0.38500118255614524,-1.110000610351559,-2.0550003051757777,-3.035000324249264,-0.5500011444091726,3,0.04221246511986054,1.1666878596178565,20.780000686645508,62.99847415601755,20.51000022888184,4.428536395961908,20.420000076293945,0.04221246511986054
1527,2004-01-16,20.790000915527344,20.96999931335449,20.6299991607666,20.86000061035156,270500.0,0.008733639002677984,1.3448520803462531,0.9999999999998985,67.09845519685459,69.33031082069209,-0.4732115553531351,-0.9863475069163528,-1.979844600260428,-3.021412270910183,27.933038354494755,0.3599987030029297,0.6632568696235701,0.837500953674315,-0.25723119031768604,1.932233097666316,0.29013488167831625,1.3848670256703137,-0.4680004119873047,80.43495838041267,4.5813167914149915,0.5473660719960003,1,-0.4200010299682617,-1.2100009918212926,-2.1125006675720215,-3.215000629425049,-4.410001754760746,4,0.07022602309662385,1.5806630242173656,20.61000061035156,1.1666878596178565,20.780000686645508,62.99847415601755,20.51000022888184,0.07022602309662385
1528,2004-01-20,20.979999542236328,21.049999237060547,20.770000457763672,20.979999542236328,474400.0,0.009138942681194528,3.0,-0.0,66.40211039509862,68.40031799642993,-0.5344250885676871,-1.0813587683532546,-2.1220578947225803,-3.162900661034847,29.300829771296762,0.279998779296875,0.7362959965846976,0.9319995880126939,-0.17178589974728808,2.035785075772676,0.3801068441327047,1.483892331892683,-0.5799999237060547,91.76472700182208,18.18199470389675,0.5518927438799905,1,-0.47500038146972656,-1.3249998092651367,-2.3149991035461426,-3.404999256134033,-3.5799999237060547,1,0.04861775405238866,1.3448520803462531,20.790000915527344,1.5806630242173656,20.61000061035156,1.1666878596178565,20.780000686645508,0.04861775405238866
1529,2004-01-21,22.63999938964844,22.989999771118164,20.799999237060547,21.0,1360200.0,0.0791229687145727,-1.1470583835414587,100.0,76.17259895042147,68.65289832723593,-1.9968164732699343,-2.6122350432414585,-3.7214125436886043,-4.766480389759192,31.064886851029183,2.190000534057617,0.7999477260774768,2.424999427795413,0.8766011135023462,3.97339774208848,1.6508002706488796,3.1991985849419464,-2.109999847412112,86.486472554065,15.574268428522672,0.7741991571465329,1,-1.1199998855590856,-2.014999389648441,-3.9749989509582555,-5.064999103546146,-5.099998474121094,2,-0.04593635318975442,3.0,20.979999542236328,1.3448520803462531,20.790000915527344,1.5806630242173656,20.61000061035156,-0.04593635318975442
1530,2004-01-22,22.809999465942386,22.84000015258789,22.239999771118164,22.63999938964844,1048900.0,0.00750883749456599,4.21736173882773,0.10365862168423577,86.15070618517049,69.77178911357068,-1.9712190785018535,-2.6569809013856904,-3.8330220822254866,-4.881213403072852,32.60829061005731,0.6000003814697266,0.9004731141729998,2.4289995193481495,0.5346544935534077,4.323344545142891,1.4818270064507786,3.3761720322455204,-2.0399990081787145,93.05018167678779,12.624101640307202,0.9471725128973704,1,-1.289999961853031,-2.1849994659423864,-4.144999027252201,-5.234999179840091,-5.109998703002933,3,-0.0666373777292083,-1.1470583835414587,22.63999938964844,3.0,20.979999542236328,1.3448520803462531,20.790000915527344,-0.0666373777292083
1531,2004-01-23,23.0,23.059999465942386,22.70000076293945,22.76000022888184,565900.0,0.008329703573264124,1.0,1.411762725936543,84.54545296913385,71.75832092495592,-1.9947468064380978,-2.706962794841221,-3.945101408771702,-5.024978939036863,34.17519494286307,0.3599987030029368,0.9459683903982352,2.442000007629396,0.26896342343416535,4.6150365918246266,1.3554817155317807,3.5285182997270113,-2.200000762939453,97.53088648529837,18.435050538661528,1.0865182920976155,1,-1.4450006484985352,-2.340000152587887,-4.3349995613098145,-5.424999713897705,-5.799999237060547,4,-0.1030435147492782,4.21736173882773,22.809999465942386,-1.1470583835414587,22.63999938964844,3.0,20.979999542236328,-0.1030435147492782
1532,2004-01-26,23.20000076293945,23.290000915527344,22.690000534057614,23.0,547400.0,0.008695685345193382,2.1578878682929465,0.8333373069801054,88.288284418173,74.22457926276672,-1.9358599186780303,-2.749432684147717,-4.054868504495573,-5.179028393617578,35.87596305122951,0.6000003814697301,1.0004860143986782,2.4525007247924755,0.05188780419477368,4.853113645390177,1.2521942644936246,3.6528071850913264,-1.9480014801025334,96.42856602225528,13.991382557661865,1.2003064602988518,1,-1.4549999237060511,-2.3050003051757777,-4.617500305175778,-5.625000476837155,-6.030000686645504,0,-0.13534487904039294,1.0,23.0,4.21736173882773,22.809999465942386,-1.1470583835414587,22.63999938964844,-0.13534487904039294
1533,2004-01-27,23.170000076293945,23.35000038146973,22.95000076293945,23.20000076293945,1332800.0,-0.001293133002539748,1.4242406727740278,-0.15000286101202023,86.99761333502275,76.65889636666965,-1.6480599423814688,-2.5592380449176027,-3.9495636856261456,-5.102944019526298,37.58122303550721,0.39999961853028054,1.0203962546332512,2.2375000000000007,-0.31411350087420686,4.789113500874208,0.9616932495628951,3.5133067504371063,-1.510400466918945,92.94116767082905,9.725039043064356,1.2758067504371045,1,-1.2950000762939453,-2.140000343322754,-4.587499618530273,-5.59499979019165,-6.460000991821293,1,-0.29305139806514025,2.1578878682929465,23.20000076293945,1.0,23.0,4.21736173882773,22.809999465942386,-0.29305139806514025
1534,2004-01-28,22.96999931335449,23.239999771118164,22.8799991607666,23.170000076293945,941900.0,-0.00863188443163121,1.117649698751248,6.666539513002371,82.26947252608505,78.21860863606008,-1.1872650821898532,-2.2185950946641775,-3.6847015604587767,-4.861227150020888,38.992717036289974,0.3600006103515625,1.1130751277891164,1.8759992599487276,-0.7651199500112078,4.517118469908663,0.5554396549687617,3.1965588649286936,-0.9723195495605417,65.76568836346087,-14.93677608958943,1.3205596049799675,1,-1.0949993133544886,-1.9399995803832972,-4.387498855590817,-5.394999027252194,-5.969999313354489,2,-0.24249019857766752,1.4242406727740278,23.170000076293945,2.1578878682929465,23.20000076293945,1.0,23.0,-0.24249019857766752
1535,2004-01-29,22.13999938964844,22.93000030517578,22.01000022888184,22.920000076293945,687500.0,-0.03613408569949306,1.2999969005628966,3.8999885559517717,66.38295886419488,78.2564058711283,-0.1609916672303875,-1.27353239005933,-2.7846077160515996,-3.99567041476638,39.51078367292635,0.9599990844726491,1.1906314761055299,0.9314993858337424,-1.6809425204682036,3.5439412921356883,-0.3747215673172306,2.2377203389847153,1.210000991821289,9.701428803238507,-66.98237555412615,1.306220953150972,1,-0.149999618530277,-0.8549995422363317,-3.5324993133544957,-4.564999103546146,-5.219999313354496,3,-0.20776868116228686,1.117649698751248,22.96999931335449,1.4242406727740278,23.170000076293945,2.1578878682929465,23.20000076293945,-0.20776868116228686
1536,2004-01-30,22.399999618530273,22.40999984741211,21.76000022888184,22.1299991607666,498700.0,0.011743461429515545,3.482741837889008,-0.346154128305764,73.3188551446047,78.94756142087832,-0.156875509362699,-1.3557396852138055,-2.968113356005169,-4.226384213182165,40.65175991366691,0.6499996185302699,1.2872225634317296,1.0344996452331543,-1.459623575509056,3.5286228659753647,-0.2125619651379509,2.2815612556042595,0.923200759887699,40.25153007732536,-37.562305018530104,1.2470616103711043,1,-0.3399991989135742,-1.0999994277954102,-3.742499351501465,-4.8249993324279785,-5.340000152587887,4,-0.20982138105496984,1.2999969005628966,22.13999938964844,1.117649698751248,22.96999931335449,1.4242406727740278,23.170000076293945,-0.20982138105496984
1537,2004-02-02,22.40999984741211,22.68000030517578,22.209999084472656,22.399999618530273,307700.0,0.00044643879697048305,-1.41025465464878,0.03703782195283912,72.35953457292351,79.60949744063662,0.09732173096461594,-1.236159466513456,-2.8941228040736036,-4.212490691959225,41.73412904762113,0.470001220703125,1.3584224017135433,0.9219998359680162,-1.521617525446711,3.3656171973827433,-0.29980884473934566,2.143808516675378,0.850672525024418,40.88047522966132,-36.80072390247751,1.2218086807073634,2,-0.33500003814697266,-1.1049995422363246,-3.7074999809265137,-4.815000057220459,-5.409999847412109,0,-0.23248545827519507,3.482741837889008,22.399999618530273,1.2999969005628966,22.13999938964844,1.117649698751248,22.96999931335449,-0.23248545827519507
1538,2004-02-03,21.200000762939453,22.43000030517578,20.850000381469727,22.309999465942386,889800.0,-0.053993712303054164,1.3407399662893884,-110.99732977303107,56.193898883156926,77.38964187760723,1.4994980814102092,0.08864695722738958,-1.612461525912046,-2.9751724035222367,41.673970959704384,1.5799999237060547,1.4324469053304014,-0.357999324798584,-2.6749441975944706,1.9589455479973026,-1.5164717611965273,0.8004731115993593,2.0006447237548883,14.644371165350409,-61.410368381325355,1.1584724363979437,2,0.8999996185302734,0.10499954223633168,-2.4975008964538574,-3.6050009727478027,-4.340000152587891,1,-0.1900943651705197,-1.41025465464878,22.40999984741211,3.482741837889008,22.399999618530273,1.2999969005628966,22.13999938964844,-0.1900943651705197
1539,2004-02-04,20.86000061035156,21.209999084472656,20.700000762939453,21.049999237060547,399600.0,-0.016037742469437122,1.0,0.17117013397851316,50.70921901869637,73.45169885911012,1.7438353369674964,0.5198839789022465,-1.1887654643184433,-2.613065543071489,41.471204721042106,0.5099983215332031,1.4877736317889365,-0.7389994621276905,-2.9702781203534734,1.4922791960980923,-1.854638791240582,0.3766398669852009,2.1996061700293055,7.174882522695583,-63.60937783011933,1.1156393291128905,2,1.164999961853031,0.44499969482422586,-2.1575007438659632,-3.2650008201599086,-3.4999999999999964,2,-0.1989454172795906,1.3407399662893884,21.200000762939453,-1.41025465464878,22.40999984741211,3.482741837889008,22.399999618530273,-0.1989454172795906
1540,2004-02-05,21.299999237060547,21.479999542236328,20.979999542236328,21.059999465942386,456100.0,0.021092934507904282,-1.5000023841880648,-1.2631658200654103,55.837551984126755,70.26193208299821,1.1925245721247215,0.17219827532627718,-1.5440325053484187,-3.029930855808857,41.34991500450384,0.6199989318847692,1.5541796308491627,-0.35200080871582173,-2.496011358458979,1.7920097410273357,-1.4240060835874004,0.720004466155757,1.5708390619250032,30.302960244294812,-38.45736907216889,1.072005274871579,2,0.725001335144043,0.005001068115237928,-2.5124993324279785,-3.619999408721924,-4.269998550415039,3,-0.20187790568456176,1.0,20.86000061035156,1.3407399662893884,21.200000762939453,-1.41025465464878,22.40999984741211,-0.20187790568456176
1541,2004-02-06,21.81999969482422,21.979999542236328,21.3700008392334,21.399999618530273,212000.0,0.024413167905607658,-1.5416737861454282,1.7500019868234131,58.23999023437501,66.92323272924287,0.544833585516713,-0.2653196432525391,-1.983440002798453,-3.518270210474178,40.68545259790257,0.6800003051757812,1.4138192663650564,0.10699968338012766,-1.9796401009241578,2.193639467684413,-0.9363202087720168,1.1503195755322722,0.8771716012776452,56.56561569806087,-10.27520403528456,1.0433198921521427,2,0.2050008773803711,-0.514999389648434,-2.874999523162842,-4.0849995613098145,-4.819999694824219,4,-0.2245646052732334,-1.5000023841880648,21.299999237060547,1.0,20.86000061035156,1.3407399662893884,21.200000762939453,-0.2245646052732334
1542,2004-02-09,22.100000381469727,22.149999618530273,21.790000915527344,21.850000381469727,263200.0,0.012832295626105106,1.0571444141689372,0.5952379871117751,58.8328113196592,63.793810283091375,0.10324611098781133,-0.42121239969954516,-2.200499013797451,-3.769290661664005,40.05439883021049,0.3599987030029297,1.2105942887847405,0.29450035095214844,-1.680079510139656,2.269080212043953,-0.6927895795937538,1.2817902814980506,0.4373972719791439,80.92485485403817,16.524709744585692,0.9872899305459014,2,-0.13000011444091797,-0.7750005722045898,-3.085000514984131,-4.365000247955322,-4.710000991821289,0,-0.2280543361326477,-1.5416737861454282,21.81999969482422,-1.5000023841880648,21.299999237060547,1.0,20.86000061035156,-0.2280543361326477
1543,2004-02-10,21.780000686645508,22.100000381469727,21.5,22.0,582100.0,-0.014479623950257037,1.8571441546586982,-0.8799972534179688,41.400016250604104,59.2527595858157,0.229470461129214,0.006218038972171769,-1.8206230584258876,-3.4097422642408546,39.69076299756608,0.6000003814697266,1.0041476282763178,-0.09349937438964773,-1.9577698959026115,1.770771147123316,-1.0256346351461296,0.8386358863668342,0.6104052155626079,74.48281214442719,12.344526507978529,0.9321352607564816,2,0.034999847412109375,-0.28500080108642223,-2.6125011444091797,-3.9800009727478027,-4.280000686645508,1,-0.21946742589298374,1.0571444141689372,22.100000381469727,-1.5416737861454282,21.81999969482422,-1.5000023841880648,21.299999237060547,-0.21946742589298374
1544,2004-02-11,21.950000762939453,21.959999084472656,21.559999465942386,21.700000762939453,314100.0,0.007805329244006121,1.962996976461586,-1.1363671830973705,41.400016250604104,56.47687707319451,-0.11223484736305522,-0.05309142701567282,-1.921089392322429,-3.554451387984386,39.164274439720344,0.3999996185302699,0.7486244262071651,0.004500675201416726,-1.7457887583537612,1.7547901087565947,-0.8706440415761705,0.8796453919790039,0.3051727281271681,82.90608183340208,23.658522775441057,0.8751447167775886,2,-0.26000022888183594,-0.3900003433227539,-2.497500419616699,-4.0400004386901855,-4.6100006103515625,2,-0.2318906594837976,1.8571441546586982,21.780000686645508,1.0571444141689372,22.100000381469727,-1.5416737861454282,21.81999969482422,-0.2318906594837976
1545,2004-02-12,21.979999542236328,22.13999938964844,21.71999931335449,21.899999618530273,295900.0,0.0013666869364088452,1.100002384188063,0.31999969482421875,39.46280552059186,52.71509378163753,-0.18697925588788067,0.012037359673364278,-1.892344975198295,-3.566551913766663,38.256736768789814,0.4200000762939524,0.49490463435634524,-0.02550048828124929,-1.6876163703971017,1.636615393834603,-0.8565584293391737,0.8055574527766751,-1.279998779296875,78.2050843147228,22.816950765320897,0.8310579410579257,2,-0.28999900817871094,-0.3249998092651367,-2.499999523162842,-4.049999713897705,-5.35000038146973,3,-0.21019103858519506,1.962996976461586,21.950000762939453,1.8571441546586982,21.780000686645508,1.0571444141689372,22.100000381469727,-0.21019103858519506
1546,2004-02-13,21.479999542236328,22.229999542236328,21.1200008392334,21.989999771118164,291000.0,-0.02274795315801581,1.2424221406621776,-6.375008940705243,33.268468628935324,48.37164201008329,0.18863130457748056,0.6119314264383604,-1.341102082823319,-3.0421184842145017,37.470881776820576,1.1099987030029297,0.2507618923276098,-0.5690004348754876,-2.11910236367612,0.981101493925145,-1.3440513992758056,0.2060505295248305,-0.7511988067626945,32.43235348194632,-17.030610624250038,0.7750509644003166,2,0.08500099182128906,0.2200002670288086,-1.9874992370605469,-3.5049996376037598,-4.659999847412106,4,-0.2071694110998813,1.100002384188063,21.979999542236328,1.962996976461586,21.950000762939453,1.8571441546586982,21.780000686645508,-0.2071694110998813
1547,2004-02-17,22.25,22.3700008392334,21.600000381469727,21.600000381469727,267200.0,0.035847321888886174,-1.3692335681818848,-1.2745084839577092,42.17686898297108,46.81419424339598,-0.677721580542979,-0.04540950409705147,-2.0427633376779255,-3.7808842283915993,36.450191678845265,0.8900012969970703,0.1492189818876959,0.1280000686645515,-1.305590818931062,1.561590956260165,-0.5887953751332553,0.8447955124623583,-1.4611513122558577,90.39993286132812,44.518418197737155,0.7167954437978076,2,-0.7149991989135742,-0.5500001907348633,-2.5124998092651367,-3.7250003814697266,-5.489999771118164,1,-0.2359550561797753,1.2424221406621776,21.479999542236328,1.100002384188063,21.979999542236328,1.962996976461586,21.950000762939453,-0.2359550561797753
1548,2004-02-18,22.0,22.3700008392334,21.899999618530273,22.299999237060547,167500.0,-0.011235955056179803,1.1363573311138855,-0.4615375586510049,41.82125147192356,45.82664229375455,-0.3378346929736864,0.3003221236627951,-1.731722924435438,-3.4937605976623693,35.25454132479111,0.470001220703125,-0.023646863431434184,-0.17299995422363423,-1.5044666962703168,1.1584667878230483,-0.8387333252469737,0.4927334167997053,-1.1162821831665006,70.39993286132812,25.916900971350586,0.665733371023341,2,-0.3249998092651367,-0.3000001907348633,-2.2624998092651367,-3.375,-4.739999771118164,2,-0.2095454822887074,-1.3692335681818848,22.25,1.2424221406621776,21.479999542236328,1.100002384188063,21.979999542236328,-0.2095454822887074
1549,2004-02-19,21.600000381469727,22.200000762939453,21.290000915527344,22.07999992370605,668800.0,-0.018181800842285156,1.5277730682829653,1.600002543137966,45.090916405041895,44.63257167385623,0.19911147794461215,0.6518325172372847,-1.266657694991153,-3.048527119489794,32.18236274542344,0.9099998474121094,-0.2087803658062839,-0.52099962234497,-1.8568988972610683,0.8148996525711283,-1.188949259803021,0.14695001511308092,-0.6271055832922343,38.39996337890625,-10.049677552562962,0.66794963745805,2,0.14500045776367188,0.17500019073486328,-1.8625001907348633,-2.9750003814697266,-4.460000991821289,3,-0.1898148291231998,1.1363573311138855,22.0,-1.3692335681818848,22.25,1.2424221406621776,21.479999542236328,-0.1898148291231998
1550,2004-02-20,21.290000915527344,21.6299991607666,20.989999771118164,21.600000381469727,271300.0,-0.014351826873499784,2.459483980720159,0.6458328366274912,40.00000687333173,42.60590685596254,0.5671895761622672,0.887627951004383,-0.9015904207511376,-2.683779567050337,29.081970174255765,0.6399993896484375,-0.23609367505829226,-0.7549991607666016,-2.0987799301424452,0.5887816086092421,-1.4268895454545252,-0.08310877607867795,1.0799999237060547,21.73919653692099,-26.601231732961406,0.6718903846879225,2,0.3899993896484375,0.5849990844726562,-1.5525007247924805,-2.4350013732910156,-3.9800014495849574,4,-0.18553314199524606,1.5277730682829653,21.600000381469727,1.1363573311138855,22.0,-1.3692335681818848,22.25,-0.18553314199524606
1551,2004-02-23,20.6299991607666,21.399999618530273,20.600000381469727,21.399999618530273,349500.0,-0.03100055079280839,1.0779188609419819,2.4838767235385686,35.645153103210674,40.02950038746825,1.1629328309445448,1.434519999471675,-0.17081063554522302,-1.975185851599516,25.84070131137224,0.7999992370605469,-0.21343001590653543,-1.2965008735656731,-2.7022525645576394,0.10925081742629317,-1.9993767190616545,-0.5936250280696918,1.7124016571044933,1.6948458496320002,-45.62335487225478,0.7028758454959829,2,0.8550014495849609,1.2450008392333984,-0.8524994850158691,-1.7049989700317347,-2.8499984741210938,0,-0.19389239761129318,2.459483980720159,21.290000915527344,1.5277730682829653,21.600000381469727,1.1363573311138855,22.0,-0.19389239761129318
1552,2004-02-24,20.059999465942386,20.5,19.899999618530273,20.479999542236328,912700.0,-0.027629651866793115,1.608691686051092,0.5454543202659341,39.7481887904836,39.845964003010415,1.579196201206802,1.8521793290268995,0.45706583944827983,-1.3560623147081863,22.546627583434866,0.7299995422363281,-0.27483168237300504,-1.7095005035400348,-3.2142784720007143,-0.20472253507935534,-2.4618894877703745,-0.9571115193096951,2.2127053344726555,6.477723414507724,-43.11568823169159,0.7523889842303402,2,1.0750007629394496,1.5650005340576136,-0.1974997520446813,-1.0749998092651403,-2.2899990081787145,1,-0.1615154465292482,1.0779188609419819,20.6299991607666,2.459483980720159,21.290000915527344,1.5277730682829653,21.600000381469727,-0.1615154465292482
1553,2004-02-25,16.379999160766598,19.549999237060547,15.760000228881836,19.25,6198400.0,-0.18344967114399213,1.1844379009486725,6.83333409021764,24.831451451653123,38.005012358682535,4.931222989200229,5.267473801948192,4.134998688370867,2.3449762961256617,19.906412534410844,4.29999923706055,-0.4980122906772877,-5.050000762939458,-7.78518313094035,-2.314818394938566,-6.417591946939904,-3.682409578939012,5.750343328735358,9.62731180853059,-43.459150307663975,1.367591184000446,2,2.685001373291019,3.1750011444091832,3.5950007438659703,2.8100004196167028,1.8200016021728551,2,0.023199089596134925,1.608691686051092,20.059999465942386,1.0779188609419819,20.6299991607666,2.459483980720159,21.290000915527344,0.023199089596134925
1554,2004-02-26,17.399999618530273,18.059999465942386,16.25,16.379999160766598,2235700.0,0.062271093408037714,-1.8281268626469311,-0.3554007524388477,29.43038490410244,36.89029895685037,3.573748426856426,4.014618747290335,3.1257078020894937,1.3543944034868218,17.335937950869884,1.8099994659423864,-0.7469380727060617,-3.7515003204345696,-6.925535334805225,-0.5774653060639139,-5.338517827619896,-2.1644828132492435,4.220715490122075,27.938665895495475,-26.871875673117785,1.5870175071853274,2,1.6650009155273438,2.155000686645508,2.679999828338623,1.8299999237060547,1.6200008392333984,3,-0.00804594211021381,1.1844379009486725,16.379999160766598,1.608691686051092,20.059999465942386,1.0779188609419819,20.6299991607666,-0.00804594211021381
1555,2004-02-27,17.540000915527347,17.670000076293945,17.0,17.399999618530273,880800.0,0.008046051727953918,2.350003576282097,0.13725611192765844,26.48352910550406,36.13641678758024,3.0594319654861835,3.702137875768628,3.019218348458356,1.2386972266992053,16.903588626843096,0.6700000762939453,-0.8675404478224813,-3.3814990997314425,-6.901716244000717,0.13871804453783199,-5.14160767186608,-1.6213905275968052,3.61185700274336,31.56029927791296,-22.07696449159056,1.7601085721346366,2,1.5249996185302699,2.014999389648434,3.5324988365173304,2.6599988937377894,0.41999816894530895,4,-0.02280510290765192,-1.8281268626469311,17.399999618530273,1.1844379009486725,16.379999160766598,1.608691686051092,20.059999465942386,-0.02280510290765192
1556,2004-03-01,17.700000762939453,17.8799991607666,17.540000915527347,17.540000915527347,516500.0,0.009121997665944459,-3.2499821185896587,1.1428454653205815,25.501119664442655,34.28355575218819,2.577950506389776,3.34338932448442,2.8852867599088654,1.0992288234558316,16.887560815224358,0.33999824523925426,-1.0169796384799277,-2.986499309539795,-6.712630601461402,0.7396319823818125,-4.8495649555006,-1.1234336635789894,3.0205085401801455,40.928283285549014,-8.874874889855633,1.8630656459608042,3,1.364999771118164,1.8549995422363281,3.3724989891052246,2.4999990463256836,0.009998321533203125,0,-0.02203397063200463,2.350003576282097,17.540000915527347,-1.8281268626469311,17.399999618530273,1.1844379009486725,16.379999160766598,-0.02203397063200463
1557,2004-03-02,17.200000762939453,17.649999618530273,17.100000381469727,17.479999542236328,534500.0,-0.02824858635299654,-1.291665673254973,-1.749994039529877,25.000005205644868,32.41452838926834,2.554956094157447,3.618582963418067,3.403825739986111,1.619615972652113,16.633662446344204,0.6000003814697266,-1.1944309346301232,-3.225999355316162,-7.167072675865587,0.7150739652332625,-5.196536015590876,-1.255462695041448,3.1236678142411236,37.99474698938276,-8.327766415090863,1.9705366602747125,3,1.7799997329711914,2.354999542236328,3.907498836517334,3.034998893737793,0.529998779296875,1,0.033720924301106514,-3.2499821185896587,17.700000762939453,2.350003576282097,17.540000915527347,-1.8281268626469311,17.399999618530273,0.033720924301106514
1558,2004-03-03,17.170000076293945,17.229999542236328,16.709999084472653,17.229999542236328,708800.0,-0.0017442258903935803,16.333502876943246,0.21428474114441418,23.50332908373916,30.015907575790255,2.0425680120904737,3.5112072749521843,3.4433724511628654,1.6748264932195198,18.81424107260519,0.5200004577636754,-1.3154445773698669,-3.054500007629393,-7.23384001744488,1.1248400021860938,-5.144170012537135,-0.9648300027216514,2.788575033022731,50.828748494405886,8.756502168799472,2.089670004907743,3,1.5249996185302734,2.385000228881836,4.15000057220459,3.1800003051757812,0.12000083923340199,2,0.034944692999630655,-1.291665673254973,17.200000762939453,-3.2499821185896587,17.700000762939453,2.350003576282097,17.540000915527347,0.034944692999630655
1559,2004-03-04,16.709999084472653,17.010000228881836,16.629999160766598,16.920000076293945,1057900.0,-0.026790972031293214,-1.0540551686453012,3.500047684140314,22.11641320134892,28.02884161223661,1.9399864250665182,3.841305061272326,3.9003563270516786,2.157299020565482,21.336614342104056,0.5400009155273473,-1.5834131401988998,-3.3070009231567425,-7.756824682685611,1.142822836372126,-5.531912802921177,-1.0820890433923083,2.9126900344092377,6.399993896484357,-29.816912640322943,2.2249118797644347,3,1.870000839233402,2.7900009155273473,4.742500782012943,3.6700010299682653,0.9500007629394567,3,0.08916826810908374,16.333502876943246,17.170000076293945,-1.291665673254973,17.200000762939453,-3.2499821185896587,17.700000762939453,0.08916826810908374
1560,2004-03-05,17.0,17.049999237060547,16.559999465942386,16.610000610351562,721100.0,0.01735493305902236,1.0000077851303864,-1.8571311795532879,25.757592646721307,26.930223783737794,1.0923225265319516,3.3862567449070404,3.604520702947049,1.8862552842040614,23.644289189811996,0.4899997711181605,-1.8584238517040745,-2.802000045776367,-7.40374175112413,1.7997416595713958,-5.102870898450249,-0.5011291931024857,2.313674007681886,33.333381498713806,-3.2233546515860354,2.300870852673882,3,1.130000114440918,2.3450002670288086,4.452499866485596,3.380000114440918,0.3199996948242223,4,0.11882355633903963,-1.0540551686453012,16.709999084472653,16.333502876943246,17.170000076293945,-1.291665673254973,17.200000762939453,0.11882355633903963
1561,2004-03-08,16.920000076293945,17.329999923706055,16.879999160766598,17.010000228881836,398400.0,-0.004705877865062047,-4.294064849096645,-0.2307699831761806,18.830427881628495,24.606028127198336,0.6601358058279523,3.24680418527128,3.6786031726905186,1.9825445822321015,25.297964301748223,0.4500007629394567,-2.168434860122005,-2.636999988555907,-7.307607485624775,2.0336075085129615,-4.972303737090343,-0.3016962400214709,2.109380029083937,33.02757430784231,3.146079243599054,2.335303748534434,3,0.7349996566772461,2.3000001907348633,4.717499732971191,3.4600000381469727,0.1900005340576172,0,0.06146566214475491,1.0000077851303864,17.0,-1.0540551686453012,16.709999084472653,16.333502876943246,17.170000076293945,0.06146566214475491
1562,2004-03-09,17.059999465942386,17.069999694824222,16.649999618530273,16.920000076293945,1166500.0,0.008274195568390708,4.250005960469974,-1.55554613656597,20.73460907169806,24.150823418314438,0.0556906269702786,2.85630488352756,3.5358030005962995,1.8590156537630058,26.88301342901721,0.42000007629394887,-2.452916841338368,-2.2450005531310993,-6.881635205654316,2.3916340993921192,-4.563317879392709,0.07331677313051088,1.707830249315812,64.93502633130407,38.519094663296094,2.3183173262616092,3,0.09500026702880504,2.1600008010864222,4.620000839233395,3.3200006484985316,-0.07999992370605824,1,0.03810079946531597,-4.294064849096645,16.920000076293945,1.0000077851303864,17.0,-1.0540551686453012,16.709999084472653,0.03810079946531597
1563,2004-03-10,17.0,17.440000534057614,16.899999618530273,17.100000381469727,1475200.0,-0.003516967633097834,-2.5999923706345487,-0.7142915531334969,21.604950626775704,23.281330720833694,0.23790419078806124,2.677093466664381,3.5903124809407387,1.9447245184748319,28.800629898043173,0.5400009155273402,-2.6813347231676623,-2.065999984741211,-6.6580362429623,2.5260362734798782,-4.362018113851757,0.23001814436933543,1.527203356348089,50.0,24.06311396957997,2.296018129110545,3,0.2199993133544922,2.0950002670288086,4.690000057220459,3.380000114440918,0.20000076293945312,2,0.042941149543313406,4.250005960469974,17.059999465942386,-4.294064849096645,16.920000076293945,1.0000077851303864,17.0,0.042941149543313406
1564,2004-03-11,16.860000610351562,17.180000305175778,16.799999237060547,16.969999313354492,664400.0,-0.008235258214614016,-2.3043362883229226,1.099982833927788,22.068108425858597,22.79072842309531,0.3277117184790299,2.5467858660678786,3.7143776347875566,2.10764483309017,30.84250479609277,0.3800010681152308,-2.9408618465793204,-1.9514993667602525,-6.43341280701917,2.5304140734986653,-4.19245608688971,0.28945735336920464,1.4458264957992277,34.09099775886795,7.308228509306435,2.2409567201294585,3,0.3599987030029297,2.2049999237060547,4.842499732971191,3.5199995040893555,-0.010000228881835938,3,0.02550416901597119,-2.5999923706345487,17.0,4.250005960469974,17.059999465942386,-4.294064849096645,16.920000076293945,0.02550416901597119
1565,2004-03-12,17.360000610351562,17.360000610351562,16.829999923706055,16.870000839233402,521700.0,0.02965598943650183,1.1632691192327005,-4.454595897418081,28.957544690735958,23.17477564823901,-0.2240697975718149,1.7738676641655076,3.2003787222487823,1.6322688856008867,32.65631909015858,0.5300006866455078,-2.713794117335379,-1.2204994201660142,-5.485808561041107,3.044809720709079,-3.3531539906035626,0.9121551502715342,0.7421603456177124,89.87343911460538,57.4420978825862,2.132654570437547,3,-0.2550010681152344,1.7049999237060547,4.304999828338623,3.0199995040893555,-0.6000003814697266,4,0.017281061435082012,-2.3043362883229226,16.860000610351562,-2.5999923706345487,17.0,4.250005960469974,17.059999465942386,0.017281061435082012
1566,2004-03-15,17.030000686645508,17.360000610351562,16.950000762939453,17.200000762939453,483000.0,-0.019009211526713865,-1.4848481345548075,-0.3469390932693942,29.88049312417523,23.71705208363127,0.0010012347344492412,1.8481467036678723,3.5312768565872084,1.9914510948607358,35.50593557489149,0.4099998474121094,-2.598108909099807,-1.32799940109253,-5.417084258831622,2.7610854566465637,-3.3725418299620777,0.7165430277770177,0.884787411156772,48.10134528281865,11.875349854847315,2.044542428869547,3,-0.030000686645507812,2.0349998474121094,4.634999752044678,3.34999942779541,-0.18000030517578125,0,0.0170287138277172,1.1632691192327005,17.360000610351562,-2.3043362883229226,16.860000610351562,-2.5999923706345487,17.0,0.0170287138277172
1567,2004-03-16,17.0,17.319999694824222,17.0,17.040000915527347,570100.0,-0.0017616374301754334,-14.999618539004565,0.23529939750251727,57.989695409438134,27.548870564264487,-0.0003930111138963355,1.5438162384955874,3.539279154546655,2.048999513207267,38.31520825650518,0.3199996948242223,-2.4676545658643114,-1.0955000877380385,-4.787348777308868,2.5963486018327906,-2.941424432523455,0.7504242570473778,0.7424050682886438,31.250055879241405,-7.995956930284702,1.8459243447854148,3,0.0,2.065000534057617,4.6650004386901855,3.4650001525878906,2.8700008392333984,1,0.006470624138327219,-1.4848481345548075,17.030000686645508,1.1632691192327005,17.360000610351562,-2.3043362883229226,16.860000610351562,0.006470624138327219
1568,2004-03-17,17.389999389648438,17.420000076293945,17.020000457763672,17.020000457763672,459000.0,0.02294114056755525,-1.162166341900962,-9.24976158687692,49.846150415185534,30.629952476912997,-0.3977291450974363,0.8334715019785399,3.1365177065302525,1.7033061053153205,41.211580724491114,0.4200000762939453,-2.3303489718504835,-0.4750006675720222,-3.6845687131290106,2.734567377984966,-2.0797846903505146,1.1297833552064702,0.19381329148766113,95.16118612313457,52.23415619904093,1.604784022778494,3,-0.3899993896484375,1.6750011444091797,4.257500648498535,3.1100006103515625,1.8800010681152344,2,-0.023576760310651035,-14.999618539004565,17.0,-1.4848481345548075,17.030000686645508,1.1632691192327005,17.360000610351562,-0.023576760310651035
1569,2004-03-18,17.5,17.540000915527347,17.209999084472653,17.350000381469727,724000.0,0.006325509730439771,1.869563054060527,0.40540554473003204,49.37886800678584,33.25453862803128,-0.42899696582302127,0.4222067660552149,3.007032973342138,1.6238514747960515,44.01608859038387,0.3300018310546946,-2.136972803077782,-0.16000003814697195,-2.8461752058005487,2.5261751295066066,-1.5030876219737621,1.1830875456798182,-1.739999771118164,94.36607610579006,47.93573191720261,1.343087583826789,3,-0.4049997329711914,1.5650005340576172,4.15500020980835,3.1750001907348633,1.4500007629394531,3,-0.01714281354631697,-1.162166341900962,17.389999389648438,-14.999618539004565,17.0,-1.4848481345548075,17.030000686645508,-0.01714281354631697
1570,2004-03-19,17.34000015258789,17.59000015258789,17.229999542236328,17.5,371900.0,-0.009142848423549066,1.117649698751248,-1.0666683620919852,44.40993052988734,36.09670558894893,-0.24104458573034293,0.28576060397545433,3.138840217980267,1.8129786742993446,46.5436445043548,0.3600006103515625,-1.9248183715458005,-0.12249984741210795,-2.1958479738861527,1.950848279061935,-1.1591739106491303,0.9141742158249144,-1.5443999099731442,60.93746274706149,13.240620710216277,1.0366740632370217,3,-0.2200002670288086,1.7250003814697266,4.285000324249268,3.4300003051757812,1.260000228881836,4,-0.02825834872008548,1.869563054060527,17.5,-1.162166341900962,17.389999389648438,-14.999618539004565,17.0,-0.02825834872008548
1571,2004-03-22,16.629999160766598,17.34000015258789,16.579999923706055,17.34000015258789,514700.0,-0.040945846918884254,1.1408427245496917,4.4375104308228055,41.69094410359954,38.425187259160204,0.47326229796597374,0.7175139264743216,3.8002113918019056,2.5390131586716436,48.915981217481395,0.7600002288818359,-1.6547254085403331,-0.6325008392334013,-2.103567467532052,0.8385657890652496,-1.3680341533827267,0.10303247491592415,-0.762622921752925,4.950418389102458,-42.15716633155021,0.7355333141493254,3,0.45500087738037465,2.435001373291019,5.042500972747806,4.140001296997074,1.4700012207031286,0,0.007817262457952223,1.117649698751248,17.34000015258789,1.869563054060527,17.5,-1.162166341900962,17.389999389648438,0.007817262457952223
1572,2004-03-23,16.819999694824222,17.040000915527347,16.719999313354492,16.829999923706055,421000.0,0.011425167988334817,-2.0476199126257137,0.014084809735518573,45.1253456735355,41.038564486577954,0.27450472379439006,0.2870524013669069,3.574069505731188,2.369187827827478,50.66216260630188,0.4100017547607493,-1.4403127858543883,-0.2805003166198681,-0.9492145897294151,0.38821395648967894,-0.6148574531746434,0.05385681993490721,-0.8837184992675802,23.762348191135526,-21.929610920502984,0.33435713655477367,3,0.26500034332275035,2.245000839233395,4.812500476837155,3.9500007629394496,0.9300003051757777,1,0.001783631818657927,1.1408427245496917,16.629999160766598,1.117649698751248,17.34000015258789,1.869563054060527,17.5,0.001783631818657927
1573,2004-03-24,16.760000228881836,17.0,16.649999618530273,16.790000915527347,503200.0,-0.003567150239654815,-1.7999816895928222,3.000000000001421,50.783716865802255,44.22918764657169,0.33176911178624025,0.3973527571440698,3.5910048151911482,2.44953774549235,50.0347654360986,0.35000038146972656,-1.1587399482805232,-0.35949983596801616,-0.9601482200272358,0.24114854809120345,-0.659824027997626,-0.05917564393840635,-0.7575702750439426,17.821808354940504,-31.483720354301408,0.30032419202961025,3,0.3249998092651367,2.3050003051757812,4.857500076293945,4.010000228881836,0.4400005340576172,2,0.18556089307160173,-2.0476199126257137,16.819999694824222,1.1408427245496917,16.629999160766598,1.117649698751248,17.34000015258789,0.18556089307160173
1574,2004-03-25,17.260000228881836,17.319999694824222,16.850000381469727,16.850000381469727,378000.0,0.02983293515344765,-1.2926804305957615,-13.666348782502038,53.8235332066629,46.99207525945247,-0.11792506083251197,-0.11981647195512934,3.0499613949571973,1.9693298377310349,49.14246626364323,0.5599994659423864,-0.888257791288261,0.14750013351440572,-0.4425539391316704,0.7375542061604818,-0.14752690280863234,0.4425271698374438,-1.1940674670939444,67.32674763139458,15.339871122423403,0.29502703632303734,3,-0.17500019073486328,1.7200002670288086,4.427499771118164,3.510000228881836,0.4799995422363281,3,0.1164542411487588,-1.7999816895928222,16.760000228881836,-2.0476199126257137,16.819999694824222,1.1408427245496917,16.629999160766598,0.1164542411487588
1575,2004-03-26,17.139999389648438,17.329999923706055,17.030000686645508,17.120000839233402,546500.0,-0.006952539840213712,-2.000009536797734,0.04877697038490374,53.1976639418569,49.58287201697265,-0.03622241925041436,-0.0330117822841558,3.1179739138521896,2.106071162047396,48.194780175473426,0.2999992370605469,-0.6258883481846951,0.04749937057495046,-0.5076255162715952,0.6026242574214962,-0.23006307284832417,0.3250618139982251,-1.013103932228546,73.68411806484481,18.501794837508726,0.2775624434232734,3,-0.054999351501464844,1.5550003051757812,4.620001316070557,3.6300010681152344,0.7600002288818359,4,0.10560101737133976,-1.2926804305957615,17.260000228881836,-1.7999816895928222,16.760000228881836,-2.0476199126257137,16.819999694824222,0.10560101737133976
1576,2004-03-29,17.309999465942386,17.520000457763672,17.100000381469727,17.149999618530273,622100.0,0.009918324524364808,-2.2307906744721744,8.000572246067406,53.60230420825818,49.095384105730446,-0.1814044229606928,-0.2463588160169401,2.9023694954609027,1.9471041868742525,47.361017428688925,0.4200000762939453,-0.3471165841364616,0.23699951171875355,-0.25169824117377715,0.7256972646112843,-0.007349364727513574,0.4813483881650207,-1.1245798207157733,75.86197824747755,21.008090289782757,0.24434887644626596,3,-0.2249994277954137,1.2700004577636683,4.467500686645504,3.4600009918212855,0.7100009918212855,0,0.07452345206973754,-2.000009536797734,17.139999389648438,-1.2926804305957615,17.260000228881836,-1.7999816895928222,16.760000228881836,0.07452345206973754
1577,2004-03-30,17.780000686645508,17.81999969482422,17.290000915527347,17.309999465942386,356200.0,0.02715200665533546,-1.0784334258338284,2.937510430822696,60.051547532025445,50.22931711871265,-0.5913094565076342,-0.7069243494048116,2.385482289529829,1.4889053957496614,46.07876670536896,0.5299987792968714,-0.15572198415860683,0.678000736236573,0.09738002850967575,1.2586214439634702,0.38769038237312614,0.9683110901000198,-1.5383978211244447,96.58128157517642,39.415056900767,0.2903103538634485,3,-0.5800008773803711,0.34999942779541016,3.8999996185302734,2.989999771118164,0.029998779296878553,1,0.01799773242216851,-2.2307906744721744,17.309999465942386,-2.000009536797734,17.139999389648438,-1.2926804305957615,17.260000228881836,0.01799773242216851
1578,2004-03-31,17.770000457763672,17.90999984741211,17.510000228881836,17.75,316000.0,-0.0005624425475611039,1.6666709052299633,0.042554054931498275,62.13331895617777,51.646478335311755,-0.5830515396324429,-0.68477775482787,2.341388481465927,1.5086939775744028,44.50110114633388,0.39999961853027344,0.054524042515375015,0.63800048828125,-0.014915653261510897,1.290916629824011,0.31154241750986955,0.9644585590526304,-1.4336937824844185,86.79250375621913,25.604162176046387,0.3264580707713802,3,-0.5250005722045898,-0.11500072479248047,3.609999656677246,3.0,-0.470001220703125,2,-0.001125518134409198,-1.0784334258338284,17.780000686645508,-2.2307906744721744,17.309999465942386,-2.000009536797734,17.139999389648438,-0.001125518134409198
1579,2004-04-01,18.200000762939453,18.479999542236328,17.68000030517578,17.719999313354492,571600.0,0.024198103213211475,-1.8571428571428572,23.999523173755485,61.41303277422507,53.53571191801595,-1.0094712153641154,-1.0513296131689955,1.8076605344944845,1.0874093925343011,42.443381187781725,0.7999992370605469,0.05899891588740047,0.9935007095336914,0.2153168231001743,1.7716845959672085,0.6044087663169329,1.38259265275045,-1.7377986338895717,80.68972411824518,22.174384028726507,0.389091943216758,4,-0.6700010299682617,-0.8350009918212891,1.109999656677246,1.3549995422363281,-1.2000007629394531,3,-0.054945052641772074,1.6666709052299633,17.770000457763672,-1.0784334258338284,17.780000686645508,-2.2307906744721744,17.309999465942386,-0.054945052641772074
1580,2004-04-02,19.020000457763672,19.239999771118164,18.450000762939453,18.450000762939453,759600.0,0.045054926398353734,-1.7719278285660747,1.1874957780170787,73.86088626220842,57.11014993563916,-1.750148401963937,-1.8047680001357307,0.8858425776530012,0.2782677432794145,40.08953107198318,1.039999008178711,0.09745824295544736,1.7125003814697273,0.596249172492584,2.8287515904468705,1.1543747769811539,2.2706259859583007,-2.3560185873951447,89.71965532239548,28.652413170526103,0.5581256044885718,4,-1.0750007629394531,-1.1200008392333984,0.28999996185302734,0.5349998474121094,-2.020000457763672,4,-0.06729761597471628,-1.8571428571428572,18.200000762939453,1.6666709052299633,17.770000457763672,-1.0784334258338284,17.780000686645508,-0.06729761597471628
1581,2004-04-05,17.959999084472656,18.25,17.719999313354492,18.020000457763672,786800.0,-0.055730880535196814,1.0384623849172872,-0.10526562353602549,59.23075230165422,58.677417338763455,-0.5382490083140681,-0.698679258682354,1.8234838861350298,1.3510571132496771,38.15917240454073,1.3000011444091797,0.10681176293626038,0.600499057769774,-0.536449621917491,1.737447737457039,0.03202471792614148,1.1689733976134065,-0.9868950660141742,34.358900623165276,-29.220917078358845,0.5684743398436324,4,-0.0149993896484375,-0.05999946594238281,1.350001335144043,1.595001220703125,-1.2500000000000036,0,-0.003340727672656474,-1.7719278285660747,19.020000457763672,-1.8571428571428572,18.200000762939453,1.6666709052299633,17.770000457763672,-0.003340727672656474
1582,2004-04-06,17.709999084472656,18.15999984741211,17.670000076293945,17.969999313354492,571600.0,-0.013919822535856219,-1.882366470881929,4.33323796808443,53.162049078367055,58.94167647349288,-0.1662042551157228,-0.4189667472306873,1.9392483911969585,1.6166726607153734,36.0296927893039,0.48999977111816406,0.14346298140569047,0.317999076843261,-0.8200622899740146,1.4560604436605367,-0.2510316065653768,0.8870297602518988,-0.46486757569501336,11.560630549779608,-46.04051981720813,0.5690306834086384,4,0.33500099182128906,0.1900005340576172,1.600001335144043,1.845001220703125,-1.2299995422363281,1,0.01750431334368674,1.0384623849172872,17.959999084472656,-1.7719278285660747,19.020000457763672,-1.8571428571428572,18.200000762939453,0.01750431334368674
1583,2004-04-07,17.729999542236328,17.90999984741211,17.510000228881836,17.860000610351562,360200.0,0.0011293313832640983,2.4782644751463687,0.500003667974911,52.31387635020573,58.77393682277542,-0.03815257617159773,-0.4020886511611259,1.7834443602155616,1.6044193347226212,34.45496809079731,0.39999961853027344,0.25328424351942047,0.3014995574951165,-0.8304347131816208,1.4334338281718537,-0.26446757784325214,0.8674666928334851,-0.2454838419778227,12.716726680176137,-38.571886608966125,0.5659671353383691,4,0.4050006866455078,0.1700000762939453,1.5375008583068848,1.8250007629394531,-1.6499996185302734,2,0.004512122152935394,-1.882366470881929,17.709999084472656,1.0384623849172872,17.959999084472656,-1.7719278285660747,19.020000457763672,0.004512122152935394
1584,2004-04-08,17.290000915527347,17.979999542236328,17.219999313354492,17.979999542236328,445400.0,-0.024816618052404205,1.2029035985382492,5.307638134921772,49.52381713589835,58.36573162211336,0.45432646183252956,0.07565513837032611,2.086174224545015,2.044895040630255,32.86009219110113,0.7600002288818359,0.3337455209800524,-0.159999084472652,-1.2624177276337392,0.9424195586884352,-0.7112084060531956,0.3912102371078916,1.9499988555908168,3.465425064821688,-44.677565283016754,0.5512093215805428,4,0.879999160766598,0.6099987030029261,1.8349990844726527,2.264999389648434,-1.2600002288818395,3,0.0005782718914850715,2.4782644751463687,17.729999542236328,-1.882366470881929,17.709999084472656,1.0384623849172872,17.959999084472656,0.0005782718914850715
1585,2004-04-12,17.65999984741211,17.75,17.280000686645508,17.290000915527347,751800.0,0.021399590068990948,-1.4102566610587268,-0.5362314033138151,60.48880161444771,59.13089800057887,0.18533680391836072,-0.28534607145419955,1.6071332377293146,1.684235760766832,31.477003320185602,0.4699993133544922,0.41125526620930586,0.19499988555908132,-0.9104224130183027,1.3004221841364654,-0.3577112637296125,0.7477110348477751,1.5395999145507808,42.71846997409341,-10.438314462717287,0.5527111492886921,4,0.5699996948242188,0.23999977111816406,1.380000114440918,1.8950004577636719,-1.6100006103515625,0,-0.03737258511408348,1.2029035985382492,17.290000915527347,2.4782644751463687,17.729999542236328,-1.882366470881929,17.709999084472656,-0.03737258511408348
1586,2004-04-13,17.319999694824222,17.850000381469727,17.260000228881836,17.809999465942386,290400.0,-0.019252556938029075,1.0701701550971496,-1.32432752879075,54.94071012153503,58.56302717719103,0.588826012296682,0.08168191334298314,1.823510426085111,2.0326513194633087,29.95925380354455,0.5900001525878906,0.43632122751516533,-0.159500217437742,-1.2483816727982031,0.9293812379227191,-0.7039409451179743,0.3849405102424903,1.8400080581665001,10.638332410096334,-44.326662183462844,0.5444407276802312,4,0.9099998474121058,0.5900001525878871,1.417500495910641,2.235000610351559,-1.1399993896484446,1,-0.018475733283058182,-1.4102566610587268,17.65999984741211,1.2029035985382492,17.290000915527347,2.4782644751463687,17.729999542236328,-0.018475733283058182
1587,2004-04-14,17.110000610351562,17.389999389648438,16.989999771118164,17.319999694824222,406300.0,-0.012124658670485733,1.2857220708446866,0.42856976033570077,53.35892816545679,57.58809486711093,0.7753245770545085,0.3165754982866531,1.9045751143052705,2.2528042021207,28.48221667585945,0.39999961853027344,0.47149326616984055,-0.3749993324279792,-1.4547559302164537,0.7047572653604952,-0.9148776313222164,0.164878966466258,2.011206973846434,12.121299694631487,-45.57814477358185,0.5398782988942368,4,1.0049991607666016,0.7999992370605469,1.3274993896484375,2.4449996948242188,-1.1000003814697266,2,-0.023378229784334903,1.0701701550971496,17.319999694824222,-1.4102566610587268,17.65999984741211,1.2029035985382492,17.290000915527347,-0.023378229784334903
1588,2004-04-15,16.979999542236328,17.389999389648438,16.729999542236328,17.25,418300.0,-0.007597958122607218,1.4000027743291326,1.2857220708446648,47.10743215417991,55.99858368710591,0.8733179542393401,0.4366739956430479,1.9404806694695722,2.3923062019161776,27.223580775850365,0.6599998474121094,0.492187004927672,-0.4845004081726074,-1.5871764144535447,0.6181755981083299,-1.035838411313076,0.06683759496786124,2.0559597294384737,20.0,-34.97463581399456,0.5513380031404694,4,1.005000114440918,0.9300003051757812,1.2075004577636719,2.575000762939453,-1.0899991989135724,3,-0.02944640833212575,1.2857220708446866,17.110000610351562,1.0701701550971496,17.319999694824222,-1.4102566610587268,17.65999984741211,-0.02944640833212575
1589,2004-04-16,17.200000762939453,17.299999237060547,16.709999084472653,16.979999542236328,589000.0,0.012956491556780803,1.8095367847411614,-0.8148179544780232,50.60730104896402,53.41485199674542,0.554903328835735,0.20347761452254431,1.6379612216734358,2.1903668632461617,26.131716082910057,0.5900001525878942,0.44985282485266254,-0.24949922561645366,-1.3582868869333389,0.8592884357004316,-0.803893056274898,0.30489460504199073,1.6976009249690414,42.98255447230935,-9.227839938400642,0.5543938306584434,4,0.279998779296875,0.7099990844726562,0.9574990272521973,2.354999542236328,-0.9300003051757812,4,-0.06511632497404563,1.4000027743291326,16.979999542236328,1.2857220708446866,17.110000610351562,1.0701701550971496,17.319999694824222,-0.06511632497404563
1590,2004-04-19,16.850000381469727,17.200000762939453,16.75,17.200000762939453,803900.0,-0.02034885848516166,1.5714301284461665,-1.5909019975031211,45.50782385048774,51.890082168838035,0.6310835822381264,0.5427113203911844,1.8854903529408205,2.5537031982110534,25.077285962306288,0.4500007629394531,0.38800025749027967,-0.5749996185302741,-1.7151845015997225,0.5651852645391742,-1.1450920600649965,-0.004907176995551765,1.8725930981639003,12.280801553985707,-35.411963054382,0.5700924415347235,4,0.5849990844726562,1.0599994659423828,1.2924995422363281,2.7049999237060547,-0.4500007629394531,0,-0.0486646692142505,1.8095367847411614,17.200000762939453,1.4000027743291326,16.979999542236328,1.2857220708446866,17.110000610351562,-0.0486646692142505
1591,2004-04-20,16.760000228881836,17.149999618530273,16.760000228881836,16.950000762939453,715200.0,-0.005341255225540853,-3.105245193996888,0.5428580770677,39.24050531039472,50.34324397239667,0.5955963297344269,0.6776960214072503,1.8530969767624441,2.650743488603762,23.42809043381347,0.3899993896484375,0.28892382952268036,-0.6714998245239272,-1.7939460059392047,0.4509463568913503,-1.232722915231566,-0.11027673381628844,1.8015856991389114,7.353106171953495,-32.74465765108732,0.5612230907076386,4,0.5849990844726562,1.1499996185302734,1.3249998092651367,2.7950000762939453,-0.1700000762939453,1,-0.0423628270957761,1.5714301284461665,16.850000381469727,1.8095367847411614,17.200000762939453,1.4000027743291326,16.979999542236328,-0.0423628270957761
1592,2004-04-21,16.850000381469727,16.90999984741211,16.450000762939453,16.899999618530273,708500.0,0.0053699374319098325,12.142888283378747,0.26315313958741154,40.456433916129704,49.02575036861044,0.414349698481459,0.6219461898129168,1.6301989755751194,2.557201276899228,21.83592483561566,0.45999908447265625,0.04366734209402523,-0.5829997062683105,-1.7020801531373273,0.5360807406007062,-1.1425399297028207,-0.023459482833800394,1.5634585990671717,42.55321307550271,8.016593400322662,0.5595402234345086,4,0.36499977111816406,0.994999885559082,1.182499885559082,2.7049999237060547,0.18000030517578125,2,-0.03976261490360322,-3.105245193996888,16.760000228881836,1.5714301284461665,16.850000381469727,1.8095367847411614,17.200000762939453,-0.03976261490360322
1593,2004-04-22,19.8700008392334,19.940000534057614,17.100000381469727,17.100000381469727,2276800.0,0.17922850975628624,-1.0505412875496263,-55.400854505226214,61.2685538516979,50.33072111481039,-2.5369563440849845,-2.2694715060213966,-1.4800306024459537,-0.4491353641597513,20.027948496350334,3.090000152587887,0.003563403585747693,2.281500720977782,0.7631180194700171,3.7998834224855464,1.5223093702239012,3.0406920717316623,-3.4200000762939453,97.9942779537264,66.43318106139265,0.7591913507538821,4,-1.6750001907348633,-1.6750001907348633,-1.8375005722045898,-0.3150005340576172,-2.770000457763672,3,-0.1942627301117157,12.142888283378747,16.850000381469727,-3.105245193996888,16.760000228881836,1.5714301284461665,16.850000381469727,-0.1942627301117157
1594,2004-04-23,19.270000457763672,19.65999984741211,19.049999237060547,19.56999969482422,1053400.0,-0.03019629371555055,1.5416716337251348,-0.10830295577017623,51.7385251398545,49.358468173188925,-1.8177079576698105,-1.592831318292511,-0.9845721761332804,0.16437199030433902,18.78411420259599,0.8200016021728516,0.008853894092681003,1.5810003280639648,-0.10289145509302955,3.2648921112209592,0.7390544364854676,2.422946219642462,-2.8199996948242188,80.80228881850957,54.259859278250254,0.8419458915784973,4,-1.0749998092651367,-1.0749998092651367,-1.2375001907348633,0.2849998474121094,-2.1200008392333984,4,-0.1754021813258002,-1.0505412875496263,19.8700008392334,12.142888283378747,16.850000381469727,-3.105245193996888,16.760000228881836,-0.1754021813258002
1595,2004-04-26,18.950000762939453,19.34000015258789,18.729999542236328,19.280000686645508,1091700.0,-0.016606107276727844,1.71112071852125,1.1000025431379779,57.67443070825022,49.66221490504617,-1.4477215360737574,-1.1913598238707266,-0.7759553878073397,0.4899278227098094,17.3340916199249,0.6100006103515625,0.012831922611091784,1.170500564575196,-0.5823017233992793,2.9233028525496714,0.29409942058795835,2.0469017085624337,-2.4302000045776353,71.63324252021441,44.1760455723186,0.8764011439872369,4,-0.755000114440918,-0.755000114440918,-0.8700003623962402,0.6049995422363281,-1.8700008392333984,0,-0.14142481252122496,1.5416716337251348,19.270000457763672,-1.0505412875496263,19.8700008392334,12.142888283378747,16.850000381469727,-0.14142481252122496
1596,2004-04-27,18.600000381469727,18.959999084472656,18.31999969482422,18.950000762939453,1082500.0,-0.018469676378811695,2.459483980720159,1.0606074617807704,56.79390184348854,50.04387864704969,-1.0024802612490333,-0.7797381702229842,-0.5275824615448101,0.8420684678017025,16.00730997034735,0.6399993896484375,0.06280788810874682,0.756000137329103,-1.0188584831687528,2.530858757826959,-0.1314291729198267,1.6434294475780327,-2.011795627593994,61.60457763701902,30.809043312815607,0.8874293102489282,4,-0.4049997329711914,-0.4049997329711914,-0.507500171661377,0.9549999237060547,-2.0,1,-0.11827960848491204,1.71112071852125,18.950000762939453,1.5416716337251348,19.270000457763672,-1.0505412875496263,19.8700008392334,-0.11827960848491204
1597,2004-04-28,18.100000381469727,18.56999969482422,18.0,18.56999969482422,502800.0,-0.026881719878786958,1.4255341598522817,1.3428537174184336,52.63158465927513,50.657673369838044,-0.38809264067919,-0.2682908048135886,-0.16193851241405355,1.3448357459500997,15.064681767821108,0.6000003814697266,0.008683062955132215,0.2400001525878892,-1.5381955603873934,2.0181958655631718,-0.6490977038997521,1.1290980090755305,-1.4447597119903577,35.21126571379837,2.040941815643798,0.8890978564876407,4,0.0950002670288086,0.0950002670288086,-0.02500009536743164,1.4549999237060547,-1.25,2,-0.08342542525179897,2.459483980720159,18.600000381469727,1.71112071852125,18.950000762939453,1.5416716337251348,19.270000457763672,-0.08342542525179897
1598,2004-04-29,17.75,18.299999237060547,17.15999984741211,18.100000381469727,1580400.0,-0.019337037242720068,2.040006103531147,0.7446827506442384,53.314113275581526,50.95843028390666,0.0923279998485782,0.08446492639262715,0.05492813273185959,1.6927222031908613,14.196452920076762,1.1399993896484375,0.00488964810354986,-0.10900020599365234,-1.8874315112348832,1.6694310992475785,-0.998215858614266,0.7802154466269613,-1.0290641332290669,23.600006103515625,-12.777230556924579,0.8892156526206153,4,0.44500064849853516,0.44500064849853516,0.3250002861022949,1.8050003051757812,-0.6800003051757777,3,-0.04056334159743613,1.4255341598522817,18.100000381469727,2.459483980720159,18.600000381469727,1.71112071852125,18.950000762939453,-0.04056334159743613
1599,2004-04-30,17.200000762939453,17.75,17.190000534057614,17.75,855900.0,-0.03098587251045337,1.0363645191047368,1.5714246788845838,46.769670596732,51.0986354779338,0.7178129356182197,0.5857364294050349,0.47555282118344167,2.241060273210863,14.315920734592558,0.5599994659423864,0.01572034073799955,-0.6089994430541985,-2.403223154186712,1.185224268078315,-1.5061112986204535,0.28811241251205644,-0.4146836028227874,1.8349041251220526,-32.346435931470644,0.8971118555662561,4,0.994999885559082,0.994999885559082,0.8749995231628418,2.354999542236328,0.18999862670898438,4,-0.005813975408954342,2.040006103531147,17.75,1.4255341598522817,18.100000381469727,2.459483980720159,18.600000381469727,-0.005813975408954342
1600,2004-05-03,17.739999771118164,17.93000030517578,17.120000839233402,17.200000762939453,912100.0,0.031395289780581814,-1.314287971967392,-0.981817740447638,52.86885235222674,52.61289626035958,0.3546299628227203,-0.05805008495054409,-0.18021958455824816,1.698691189346107,14.807454945180048,0.8099994659423793,0.09425974213084132,-0.005000400543213601,-1.7062509194812812,1.696250118394854,-0.8556256600122474,0.8456248589258202,-0.8915889435226809,33.69562625882526,-3.320662157509936,0.8506252594690343,5,0.4550008773803711,0.4550008773803711,0.29250049591064453,1.8150005340576172,-1.25,0,-0.03325818264938474,1.0363645191047368,17.200000762939453,2.040006103531147,17.75,1.4255341598522817,18.100000381469727,-0.03325818264938474
1601,2004-05-04,17.899999618530273,18.270000457763672,17.239999771118164,17.719999313354492,731300.0,0.009019157242188935,1.2391270996338728,0.3333345107111951,55.43327889389557,54.276990146778004,0.41722001824874866,-0.23481447526908283,-0.435243529493448,1.5482449067696393,15.058325605531033,1.0300006866455078,0.14688640098973949,0.1579994201660142,-1.5418658133846321,1.8578646537166605,-0.691933196609309,1.0079320369413374,-0.9897569968055464,53.79306171790411,13.064777408739246,0.849932616775324,5,0.6200008392333984,0.2950010299682617,-0.009999752044677734,1.6550006866455078,-0.9099998474121094,1,-0.04581003979326048,-1.314287971967392,17.739999771118164,1.0363645191047368,17.200000762939453,2.040006103531147,17.75,-0.04581003979326048
1602,2004-05-05,18.020000457763672,18.1200008392334,17.68000030517578,17.90999984741211,740500.0,0.006703957641941649,1.838700547591214,0.6111134658585173,57.16253863299366,53.82076623358864,0.5371210907298156,-0.3482552215805441,-0.6324576318685224,1.434760309036207,15.260974347885478,0.4400005340576172,0.27076266068192467,0.26250019073486186,-1.4417841096450061,1.9667844911147299,-0.5896419594550721,1.1146423409247959,-1.049162677792289,76.2712576718353,31.561052880030736,0.8521421501899337,5,0.36999988555908203,0.17500019073486328,-0.1875004768371582,1.5349998474121094,-1.2299995422363246,2,-0.07880133408554701,1.2391270996338728,17.899999618530273,-1.314287971967392,17.739999771118164,1.0363645191047368,17.200000762939453,-0.07880133408554701
1603,2004-05-06,17.809999465942386,18.0,17.350000381469727,17.799999237060547,498000.0,-0.011653772834995135,2.333320291676652,0.09091066722156094,54.20688650015827,54.09502860695574,0.4740303409739397,-0.13908446919687023,-0.38506654379995453,1.6410212811064646,15.268833655020265,0.6700000762939453,0.44547638267409084,0.04849920272827646,-1.6558888501399025,1.7528872555964554,-0.8036948237058112,0.9006932291623642,-0.7797784308892801,59.99990048612547,14.448585493338463,0.8521940264340889,5,0.42000102996825817,0.3850011825561488,-0.14499950408935902,1.7450008392333949,-0.9300003051757884,3,-0.0539022522885777,1.838700547591214,18.020000457763672,1.2391270996338728,17.899999618530273,-1.314287971967392,17.739999771118164,-0.0539022522885777
1604,2004-05-07,17.299999237060547,17.790000915527344,17.059999465942386,17.709999084472656,725400.0,-0.028635611688652807,1.5613928243978379,-40.9990463474964,53.03642880584817,53.5796950622444,0.7545472719093809,0.3917905185555739,0.1242857426204722,2.144756919792499,15.044191771600223,0.75,0.6102339228752811,-0.46200094223022603,-2.1658124637473612,1.2418105792869092,-1.3139067029887919,0.3899048185283398,2.6400012969970668,19.834675569721185,-28.688959131701587,0.8519057607585669,5,0.7100000381469727,0.8950014114379883,0.15000057220458984,2.2550010681152344,-0.5499992370605469,4,-0.013294771813839867,2.333320291676652,17.809999465942386,1.838700547591214,18.020000457763672,1.2391270996338728,17.899999618530273,-0.013294771813839867
1605,2004-05-10,17.0,17.299999237060547,16.75,17.229999542236328,640100.0,-0.017340997126628732,1.972977431361026,0.5609747020348161,51.574801474315244,52.99979502122514,0.8368540702919489,0.6743850688470339,0.4156243099379964,2.4470621269505486,14.933151032547693,0.5499992370605469,0.3768124990225523,-0.7290001869201674,-2.46636572399154,1.0083653501512053,-1.5976829554558556,0.13968258161552072,2.882400512695309,16.447363467759544,-35.743899888777754,0.8686827685356865,5,0.6599998474121094,1.1950006484985352,0.44749975204467773,2.5550003051757812,-0.020000457763671875,0,0.02294114056755525,1.5613928243978379,17.299999237060547,2.333320291676652,17.809999465942386,1.838700547591214,18.020000457763672,0.02294114056755525
1606,2004-05-11,17.0,17.200000762939453,16.709999084472653,16.989999771118164,818400.0,0.0,1.3902418600756596,-0.043479342543910574,50.99601331243102,52.8180648715758,0.654895388364988,0.6842649122242861,0.40162701348948815,2.444441700135357,15.003964753174653,0.4900016784668004,0.25660131008604026,-0.7130002021789537,-2.4719846684295206,1.0459842640716115,-1.5924924353042371,0.1664920309463298,2.757104492187498,20.56741522116444,-31.486286361741648,0.8794922331252826,5,0.5049991607666016,1.1950006484985352,0.9224996566772461,2.5550003051757812,-0.07999992370605469,1,-0.030000013463637454,1.972977431361026,17.0,1.5613928243978379,17.299999237060547,2.333320291676652,17.809999465942386,-0.030000013463637454
1607,2004-05-12,16.709999084472653,16.889999389648438,16.09000015258789,16.889999389648438,1084100.0,-0.017058877383961613,7.888865341414826,-17.999618539004743,17.08332290252298,48.79242149679152,0.8124245058031399,0.9937102506988289,0.6900911632114486,2.728991518587886,14.964954207681776,0.9099998474121094,0.09118153768609005,-0.9830010414123578,-2.779549067504682,0.8135469846799666,-1.88127505445852,-0.08472702836619561,2.8642790832519545,32.46067965527897,-13.212534061463636,0.8982740130461621,5,0.47000122070312855,1.3050012588501012,1.2125005722045934,2.8450012207031286,0.4100017547607493,2,0.016756475283454364,1.3902418600756596,17.0,1.972977431361026,17.0,1.5613928243978379,17.299999237060547,0.016756475283454364
1608,2004-05-13,16.479999542236328,16.639999389648438,16.25,16.5,585400.0,-0.013764186405614276,1.6000025431379779,0.11111346585851517,18.510149849564883,45.65247474710627,0.9424366361030039,1.248333107806566,0.9168167998538763,2.9476764048663675,14.60065223744134,0.4599990844726527,-0.06369987534530708,-1.1880005836486802,-3.0394028079337048,0.6634016406363443,-2.1137016957911925,-0.26229947150616795,2.8155363842773404,22.941130271853158,-17.5330129743766,0.925701112142512,5,0.7000007629394531,1.5350008010864258,1.4925003051757812,3.075000762939453,0.6800003051757812,3,0.018810763464921276,7.888865341414826,16.709999084472653,1.3902418600756596,17.0,1.972977431361026,17.0,0.018810763464921276
1609,2004-05-14,16.079999923706055,16.600000381469727,16.079999923706055,16.5,646500.0,-0.024271822186955783,-1.4761922062115975,20.999523173755485,18.181810492446957,41.798358984908525,1.3039845178198881,1.644433843684233,1.323656457113941,3.330248083651707,14.255610736537,0.5200004577636719,-0.17240097307553626,-1.5320001602172866,-3.506656936567076,0.44265661613250096,-2.5193285483921812,-0.5446717720423919,2.9590931408935504,0.0,-35.0235974879124,0.9873283881748939,5,1.0950002670288086,1.9300003051757812,1.9375,3.4750003814697266,1.2199993133544922,4,0.04975119657066274,1.6000025431379779,16.479999542236328,7.888865341414826,16.709999084472653,1.3902418600756596,17.0,0.04975119657066274
1610,2004-05-17,16.030000686645508,16.370000839233402,15.729999542236328,15.960000038146973,496100.0,-0.003109405304588031,-1.4150917593797312,-0.1666681804351479,19.47743166616226,37.80326484849371,1.2135269354566525,1.7179301032777232,1.3707067375490638,3.359317939171927,14.018832087376582,0.6400012969970739,-0.27264048644090977,-1.540999412536621,-3.613881370091679,0.531882545018437,-2.577440391314152,-0.5045584337590903,2.7131830638647436,20.408224169071396,-10.788205875458065,1.0364409787775293,5,0.8949995040893555,1.8049993515014648,2.0049991607666016,3.5249996185302734,1.1199989318847656,0,0.04491573814805383,-1.4761922062115975,16.079999923706055,1.6000025431379779,16.479999542236328,7.888865341414826,16.709999084472653,0.04491573814805383
1611,2004-05-18,16.049999237060547,16.149999618530273,15.699999809265135,16.030000686645508,649100.0,0.0012475701533625205,3.0909201251918352,0.28569093064127193,22.520074473574,33.95410216411375,1.009688091723394,1.7307491757462046,1.3505098455426676,3.3187728440219644,13.78001073730748,0.4499998092651385,-0.2806598689077866,-1.4855008125305176,-3.639591457636161,0.668589832575126,-2.5625461350833376,-0.40845548997769754,2.3316024084568348,29.411726992599107,-1.224107846722692,1.0770453225528218,5,0.8000006675720215,1.7700009346008265,2.015000343322754,3.450000762939453,1.6500015258789062,1,0.05794394700208749,-1.4150917593797312,16.030000686645508,-1.4761922062115975,16.079999923706055,1.6000025431379779,16.479999542236328,0.05794394700208749
1612,2004-05-19,16.180000305175778,16.639999389648438,16.049999237060547,16.350000381469727,577000.0,0.008099755407779075,-1.744172636341458,-8.500619933238136,27.635321287868422,31.00170602941488,0.6607163316477376,1.6316344910101428,1.2173036809542985,3.1695709337148408,12.816769890537314,0.5900001525878906,-0.3871464840586647,-1.3219997406005888,-3.5408439474049516,0.8968444662037758,-2.43142184400277,-0.2125776371984074,1.8261770832662911,51.06390533865063,18.73098732566259,1.109422103402182,5,0.5650000572204625,1.6399998664855957,1.889999389648441,3.164999961853031,1.610000610351566,2,0.04573546088756575,3.0909201251918352,16.049999237060547,-1.4150917593797312,16.030000686645508,-1.4761922062115975,16.079999923706055,0.04573546088756575
1613,2004-05-20,16.010000228881836,16.280000686645508,15.619999885559082,16.15999984741211,519700.0,-0.01050680303383933,2.384608236784319,0.8823503012487334,30.99040170722978,28.552147462901722,0.6129985183769371,1.5785593192797052,1.3839914209386777,3.3182286745283527,12.176104950593471,0.6600008010864258,-0.5453231669165177,-1.2989997863769531,-3.3125949543360385,0.7145953815821322,-2.305797370356494,-0.29220220239741224,1.6733122984754623,38.23534636626535,1.9601729571108493,1.0067975839795422,5,0.4499993324279785,1.7699999809265137,2.002499580383301,3.2100000381469727,1.989999771118164,3,0.06933170483965001,-1.744172636341458,16.180000305175778,3.0909201251918352,16.049999237060547,-1.4150917593797312,16.030000686645508,0.06933170483965001
1614,2004-05-21,15.890000343322756,16.309999465942386,15.84000015258789,16.100000381469727,367200.0,-0.007495308172613346,-2.0322495300853305,1.4000038147069551,15.867169709333353,24.584632822348183,0.5721211714275984,1.5097608609083277,1.5037295571118197,3.4116606220572923,11.48305018872021,0.46999931335449574,-0.7475616761510793,-1.249999666213986,-3.133781049317397,0.6337817168894233,-2.1918903577656916,-0.3081089746622805,1.4631821613468272,26.47064598376713,-9.712328952064777,0.941890691551705,5,0.5199999809265119,1.889999866485594,2.057499408721922,3.329999923706053,1.9999990463256818,4,0.0799244478696961,2.384608236784319,16.010000228881836,-1.744172636341458,16.180000305175778,3.0909201251918352,16.049999237060547,0.0799244478696961
1615,2004-05-24,16.270000457763672,16.379999160766598,15.899999618530273,16.049999237060547,526900.0,0.023914418264981308,1.181822910796513,-1.047624670187701,22.184317559843777,21.383333294282934,0.08680990234737251,0.9683342873032004,1.1117589705602136,3.0052761326544726,11.16664900025138,0.4899988174438423,-0.9154767372397856,-0.7359995365142815,-2.4514206039145527,0.9794215308859897,-1.5937100702144171,0.1217109971858541,0.8058728278482299,63.725577277108904,28.540385288066823,0.8577105337001355,5,-0.01500082015991211,1.5099997520446777,1.4249992370605469,2.8249998092651367,1.3500003814697266,0,0.0633066226378245,-2.0322495300853305,15.890000343322756,2.384608236784319,16.010000228881836,-1.744172636341458,16.180000305175778,0.0633066226378245
1616,2004-05-25,16.399999618530273,16.510000228881836,16.030000686645508,16.200000762939453,530200.0,0.007990114143147986,1.2857116906826036,0.9090806630600639,22.448952449906017,21.979514355103273,-0.15337923396968733,0.7010068103411378,0.9816916455884233,2.8588012965008396,11.307886531115429,0.4799995422363281,-1.0455490124962452,-0.4960003376007087,-2.056167594894518,1.0641669196930987,-1.2760839662476116,0.2840832910461941,0.442933923073177,76.47059923500323,44.56237335404868,0.7800836286469038,5,-0.26999998092651367,1.3800005912780762,1.2725000381469727,2.6650009155273438,1.1300010681152344,1,0.045731708380808644,1.181822910796513,16.270000457763672,-2.0322495300853305,15.890000343322756,2.384608236784319,16.010000228881836,0.045731708380808644
1617,2004-05-26,16.59000015258789,16.600000381469727,16.149999618530273,16.399999618530273,196300.0,0.011585398687627757,3.285701310614799,0.950008106278074,29.1095876988999,23.15722967169605,-0.40475612092523505,0.41326907303558613,0.7947965245022992,2.6420856807494104,11.811683597375696,0.4500007629394531,-1.144973640905544,-0.23049979209899973,-1.688118087882767,1.2271185036847676,-0.9593089399908834,0.49830935579288393,0.05726400404845933,98.9795689978153,67.70731541269753,0.7288091478918832,5,-0.46000051498413086,1.190000057220459,1.0374994277954102,2.4750003814697266,0.6100006103515625,2,0.0669078119434745,1.2857116906826036,16.399999618530273,1.181822910796513,16.270000457763672,-2.0322495300853305,15.890000343322756,0.0669078119434745
1618,2004-05-27,17.030000686645508,17.09000015258789,16.5,16.579999923706055,633200.0,0.026522033153145053,1.0701770823573504,2.3684184108818953,45.26318078997736,26.1662708158661,-0.8476766515497012,-0.08794678078130858,0.35050550540054104,2.1802121712119096,12.196051922428763,0.5900001525878906,-1.2354351459271733,0.24550070762634135,-1.149685977822834,1.640687393075515,-0.4520926350982464,0.9430940503509291,-1.4100008010864258,95.20004272460938,59.899986269320785,0.6975933427245872,5,-0.6750006675720215,0.7499995231628418,0.4999995231628418,2.0349998474121094,0.4799995422363281,3,0.044627140237158525,3.285701310614799,16.59000015258789,1.2857116906826036,16.399999618530273,1.181822910796513,16.270000457763672,0.044627140237158525
1619,2004-05-28,17.100000381469727,17.100000381469727,16.700000762939453,16.90999984741211,330900.0,0.004110375337748051,3.210510465291372,0.42222269317170347,51.908405004535425,29.76971229790756,-0.8468263454148257,-0.17478362766005517,0.2733940765972278,2.0846923444575083,12.595488016437223,0.39999961853027344,-1.0988509549432237,0.32050042152404856,-1.069122212836426,1.710123055884523,-0.37431089565619047,1.0153117387042876,-1.4506004905700678,100.0,59.741027848089225,0.6948113171802377,5,-0.7400002479553223,0.5399994850158691,1.0950002670288086,1.9650001525878906,0.5799999237060547,4,0.05263155546508358,1.0701770823573504,17.030000686645508,3.285701310614799,16.59000015258789,1.2857116906826036,16.399999618530273,0.05263155546508358
1620,2004-06-01,17.149999618530273,17.190000534057614,16.799999237060547,16.870000839233402,415100.0,0.002923931926617218,1.166670198787799,1.4736736435275626,52.8089835467851,33.13514663937546,-0.8060064285980566,-0.28590925254498245,0.2218755349686461,2.0060112216998363,13.183869177080062,0.39000129699706676,-0.9614371578222745,0.39999966621398997,-0.9274274188208373,1.7274267512488173,-0.2637138763034237,1.0637132087314036,-1.442575708007812,96.55164475955924,51.579325275412074,0.6637135425174135,6,-0.7449994087219238,0.3300004005432129,1.0450010299682617,1.9150009155273438,0.4799995422363281,1,0.04314867566052927,3.210510465291372,17.100000381469727,1.0701770823573504,17.030000686645508,3.285701310614799,16.59000015258789,0.04314867566052927
1621,2004-06-02,17.079999923706055,17.5,17.049999237060547,17.399999618530273,397900.0,-0.004081614949342893,-1.3684184108818953,-1.1428610354223578,57.5510469410762,36.459116156398544,-0.6420551432371582,-0.29564982514660443,0.31240015384075903,2.040882618562307,13.75965042956343,0.4500007629394531,-0.7824072682067928,0.37099995613098,-0.8535367715422986,1.5955366838042586,-0.2412684077056575,0.9832683199676175,-1.283621415771485,68.88889202855654,21.411342465828497,0.612268363836639,6,-0.5199999809265137,0.20999956130981445,1.1150007247924805,1.9850006103515625,0.9699993133544922,2,0.03161597880207556,1.166670198787799,17.149999618530273,3.210510465291372,17.100000381469727,1.0701770823573504,17.030000686645508,0.03161597880207556
1622,2004-06-03,16.600000381469727,17.079999923706055,16.600000381469727,17.079999923706055,255100.0,-0.02810301782086755,1.0,1.5,52.222240275336695,38.81820933063264,-0.10752016784483232,0.07643094707317388,0.8016449407526665,2.4881945676399937,14.456416160538065,0.4799995422363281,-0.6197054612560642,-0.037999582290648704,-1.095794413796412,1.0197952492151146,-0.5668969980435286,0.49089783346223115,-0.6673321541699231,10.000038146972656,-38.90483578513911,0.5288974157528815,6,0.06999969482421875,0.49499940872192383,1.5950002670288086,2.4650001525878906,1.5699996948242188,3,0.0560241134821855,-1.3684184108818953,17.079999923706055,1.166670198787799,17.149999618530273,3.210510465291372,17.100000381469727,0.0560241134821855
1623,2004-06-04,16.850000381469727,17.15999984741211,16.620000839233402,16.879999160766598,291100.0,0.01506024061776956,-1.204087193460508,0.06249751647075848,65.09806400171144,44.28830869645243,-0.2523754920863617,-0.2626432314082763,0.5659200822370742,2.2039144448825567,15.15755580098249,0.5599994659423828,-0.4751582233706415,0.260000371932982,-0.6507770268685107,1.1707777707344746,-0.19538832746776436,0.7153890713337283,-0.7919456123539064,27.77778955153976,-26.184941000334454,0.4553886994007463,6,-0.15000057220458984,0.10999917984008789,1.3450002670288086,2.2150001525878906,1.279998779296875,4,0.020771535522018603,1.0,16.600000381469727,-1.3684184108818953,17.079999923706055,1.166670198787799,17.149999618530273,0.020771535522018603
1624,2004-06-07,17.069999694824222,17.079999923706055,16.770000457763672,17.030000686645508,374200.0,0.013056338775899068,9.333407508662619,-1.3333545269585674,69.11764705882365,49.50312308522797,-0.32116308327765,-0.5278185517470462,0.3469276835533961,1.9491292296471094,15.545585471939482,0.3099994659423828,-0.3557768620627293,0.49149966239929554,-0.3867586964973775,1.3697580212959686,0.05237048295095903,0.9306288418476321,-0.8965893072376687,52.2221680629175,-5.737748451122535,0.43912917944833635,6,-0.3049993515014684,-0.12499952316284535,1.1250009536743129,1.9950008392333949,0.9300003051757777,0,0.02577624733004691,-1.204087193460508,16.850000381469727,1.0,16.600000381469727,-1.3684184108818953,17.079999923706055,0.02577624733004691
1625,2004-06-08,17.389999389648438,17.549999237060547,17.0,17.09000015258789,306900.0,0.018746321062984128,-1.291665673254973,7.500166897143008,72.18544363876829,55.02939988399045,-0.5202983695426475,-0.8612596121060534,0.03554266579824272,1.5915401247458725,15.62464303166315,0.5499992370605469,-0.22969579999130474,0.7919993877410896,-0.14125956504391368,1.7252583405260928,0.32536991134858795,1.2586288641335912,-1.1104618330688076,83.15789051002564,20.695090751778977,0.46662947639250163,6,-0.5399999618530273,-0.44499921798706055,0.8050012588500977,1.6750011444091797,0.5500011444091761,1,0.016676303950877047,9.333407508662619,17.069999694824222,-1.204087193460508,16.850000381469727,1.0,16.600000381469727,0.016676303950877047
1626,2004-06-09,16.489999771118164,17.420000076293945,16.430000305175778,17.389999389648438,776900.0,-0.05175386142141025,1.0624973922994927,-3.0000063578449447,54.08970584534869,57.804968566929205,0.44009056499445975,-0.0015040870599847267,0.9283960541311096,2.4510496807088202,15.673877852757656,0.9899997711181676,-0.06398103723501691,-0.08250021934509277,-0.9971958358139119,0.8321953971237264,-0.5398480275795023,0.3748475888893168,-0.08341604649044143,5.357100282356287,-56.12904269894176,0.4573478082344095,6,0.5,0.4550004005432129,1.705000877380371,2.4900007247924805,1.2299995422363281,2,0.06913277170840959,-1.291665673254973,17.389999389648438,9.333407508662619,17.069999694824222,-1.204087193460508,16.850000381469727,0.06913277170840959
1627,2004-06-10,16.989999771118164,17.020000457763672,16.549999237060547,16.690000534057614,747800.0,0.030321407334143125,1.6111134658585173,-0.3333326269076183,61.89320691738444,59.65274924775221,0.0031262286815092466,-0.505361743657808,0.4117606655627881,1.910181938994377,15.043853204771162,0.5300006866455078,0.08269804094363309,0.4034997463226304,-0.5284651709080705,1.3354646635533314,-0.062482712292720066,0.8694822049379809,-0.5599994659423864,50.000000000000156,-13.831239120661536,0.4659824586153501,6,0.0,-0.11999940872192383,1.3675007820129395,1.7049999237060547,2.0,3,0.06238961037211488,1.0624973922994927,16.489999771118164,-1.291665673254973,17.389999389648438,9.333407508662619,17.069999694824222,0.06238961037211488
1628,2004-06-14,16.790000915527347,16.940000534057614,16.680000305175778,16.889999389648438,544200.0,-0.011771563171578237,1.5999923706346648,-0.333329094770021,60.714302744200495,60.63118232993722,0.18495045619546957,-0.2961303245713012,0.5927795293237175,2.064701435567013,14.379781241944013,0.30999946594238637,0.2236725954034533,0.18800082206726287,-0.7468133840921709,1.1228150282266967,-0.27940628101245224,0.655407925146978,-0.3600006103515696,32.142942292431414,-34.90992918291572,0.4674071030797166,6,0.19999885559081676,0.019999027252193713,1.5024995803832972,1.7899990081787074,2.659999847412106,0,0.08219172635603478,1.6111134658585173,16.989999771118164,1.0624973922994927,16.489999771118164,-1.291665673254973,17.389999389648438,0.08219172635603478
1629,2004-06-15,16.879999160766598,17.100000381469727,16.670000076293945,16.889999389648438,525000.0,0.005360228727326666,-1.0000088714220445,0.10000381475551326,57.80050664329062,61.185796007326715,0.06756876516687882,-0.3405835282018046,0.4705934375007672,1.9027799868371496,13.396537595465785,0.43000030517578125,0.3356662230647274,0.23799910545348624,-0.6708715605135787,1.1468697714205494,-0.2164362275300462,0.6924344384370187,-0.3379989624023416,40.178507566391,-26.167705863407498,0.45443533298353195,6,0.11000061035156605,-0.17499876022338512,1.3325014114379918,1.25000095367432,2.8400001525878906,1,0.07405213638311792,1.5999923706346648,16.790000915527347,1.6111134658585173,16.989999771118164,1.0624973922994927,16.489999771118164,0.07405213638311792
1630,2004-06-16,16.75,17.149999618530273,16.700000762939453,17.079999923706055,489300.0,-0.007701372466223155,-1.0930257315596403,32.99923707799705,54.47571492753774,60.844092450266885,0.15070975990469293,-0.16219388993246397,0.5397954209456728,1.9566554102670324,11.964906321217283,0.4499988555908203,0.35613201860354593,0.07199997901916433,-0.790666484020619,0.9346664420589459,-0.35933325250072556,0.5033332105390542,-0.10719989776611527,32.323208970320735,-31.389785547813332,0.43133323151989117,6,0.23999977111816406,-0.16500043869018555,1.3524999618530273,1.1000003814697266,2.579999923706051,2,0.07462686567164178,-1.0000088714220445,16.879999160766598,1.5999923706346648,16.790000915527347,1.6111134658585173,16.989999771118164,0.07462686567164178
1631,2004-06-17,16.979999542236328,17.09000015258789,16.600000381469727,16.920000076293945,316000.0,0.013731315954407686,2.499989782085953,-0.18181660549663323,54.93670971648543,61.14570016595008,-0.10612696842380487,-0.3361841090317377,0.28459005070706667,1.648062976810749,10.488125559042476,0.48999977111816406,0.3533832997869517,0.2554995059967027,-0.5638060373568834,1.074805049350287,-0.15415326568009036,0.6651522776734957,0.5699996948242188,71.66667196485395,11.901825057968118,0.40965277167679226,6,0.010000228881835938,-0.39499998092651367,0.9475007057189941,1.1150007247924805,2.5600013732910156,3,0.056537162408830666,-1.0930257315596403,16.75,-1.0000088714220445,16.879999160766598,1.5999923706346648,16.790000915527347,0.056537162408830666
1632,2004-06-18,16.920000076293945,17.09000015258789,16.770000457763672,16.979999542236328,360800.0,-0.003533537547697807,1.2857065006369166,-1.0,48.45937178100811,59.29695658587194,0.004512568141770146,-0.22967894867966976,0.32622628031480616,1.6251293250850267,9.770331426051657,0.31999969482421875,0.34074430719847015,0.1585000514984145,-0.6232460102427204,0.9402461132395494,-0.23237297937215473,0.5493730823689837,0.6109991836547835,58.181843402992115,2.779542927143808,0.3908730308705675,6,0.06999969482421875,-0.33500051498413086,0.929999828338623,1.2750005722045898,2.8199996948242188,4,0.04728127857288844,2.499989782085953,16.979999542236328,-1.0930257315596403,16.75,-1.0000088714220445,16.879999160766598,0.04728127857288844
1633,2004-06-21,17.120000839233402,17.200000762939453,16.760000228881836,16.920000076293945,448000.0,0.011820376006952404,1.4444432670707412,-3.3333757192358413,50.2702769578455,57.20280435242992,-0.17116024892328952,-0.36075347442175243,0.10916292404713701,1.3429955111921394,8.460774302145394,0.4400005340576172,0.3227707054780353,0.30300078392029306,-0.408560675040448,1.0145622428810341,-0.0527799455600757,0.6587815134006618,0.39237844314574843,86.66668785941637,35.381160185248575,0.3557807294803697,6,-0.13000106811523793,-0.5350012779235875,0.4774994850158656,0.8949995040893519,2.519998550415039,0,0.10922890421823706,1.2857065006369166,16.920000076293945,2.499989782085953,16.979999542236328,-1.0930257315596403,16.75,0.10922890421823706
1634,2004-06-22,17.15999984741211,17.319999694824222,16.989999771118164,17.219999313354492,417800.0,0.00233639055011281,1.538458716942334,-0.2999961853172809,50.135504716949434,54.75281113889449,-0.2202073175271657,-0.3169806793071217,0.06639896180922022,1.2234556553125913,7.182279310212881,0.32999992370605824,0.35856177984720716,0.27949981689453196,-0.29773389045045917,0.8567335242395231,-0.009117036777961829,0.5681166705670257,0.3341318569488543,77.77777777777739,30.88721261312812,0.28861685367249545,6,-0.2349996566772461,-0.5750002861022949,0.4375004768371582,0.8550004959106445,2.760000228881836,1,0.13344993798893867,1.4444432670707412,17.120000839233402,1.2857065006369166,16.920000076293945,2.499989782085953,16.979999542236328,0.13344993798893867
1635,2004-06-23,17.299999237060547,17.370000839233402,16.920000076293945,17.200000762939453,248900.0,0.008158472662781024,2.749980131923943,-1.6666560701910544,52.92552854205739,54.62345810519545,-0.41830504278313896,-0.3961705262624804,-0.08672358049497575,1.0171747254100687,5.905520478683952,0.4500007629394567,0.3413162424190084,0.3679992675781243,-0.1617313606794255,0.8977298958356741,0.10313395344934762,0.632864581706901,0.17624984084259054,90.90888823934445,44.86766395045752,0.26486531412877495,6,-0.3399991989135742,-0.7149996757507324,0.29250097274780273,0.7100009918212891,2.5400009155273438,2,0.13988440364261678,1.538458716942334,17.15999984741211,1.4444432670707412,17.120000839233402,1.2857065006369166,16.920000076293945,0.13988440364261678
1636,2004-06-24,17.149999618530273,17.5,17.049999237060547,17.5,627800.0,-0.008670498563314366,1.5714301284461665,-3.5000572213321126,58.01749870989558,54.19282385991892,-0.1842106725607877,-0.19721306511016934,0.05910020382020065,1.095196197611994,4.887226500506629,0.4500007629394531,0.28647202510463643,0.18049964904785298,-0.2939626020186914,0.6549619001143974,-0.056731476485420984,0.41773077458112695,-0.5499992370605469,52.702636523675615,2.0155947623795143,0.23723112553327222,6,-0.09999942779541016,-0.565000057220459,0.23000049591064453,0.6850004196166992,2.8500003814697266,3,0.12711372324582015,2.749980131923943,17.299999237060547,1.538458716942334,17.15999984741211,1.4444432670707412,17.120000839233402,0.12711372324582015
1637,2004-06-25,17.700000762939453,17.700000762939453,17.170000076293945,17.25,964900.0,0.032070038288217306,1.355554613656593,-1.2857150642230832,61.39412586783232,54.26835976254468,-0.6961102212402217,-0.6954479311542698,-0.48200187619234214,0.4755247251983796,4.118275741037504,0.5500011444091797,0.19871395571146522,0.6750007629394545,0.13262785529765964,1.2173736705812495,0.4038143091185553,0.9461872167603538,-1.0820003890991217,100.0,44.497732339495,0.27118645382089784,6,-0.5500001907348633,-1.0400004386901855,-0.36500072479248047,0.11999940872192028,2.299999237060547,4,0.1039548063998117,1.5714301284461665,17.149999618530273,2.749980131923943,17.299999237060547,1.538458716942334,17.15999984741211,0.1039548063998117
1638,2004-06-28,17.790000915527344,17.979999542236328,17.5,17.68000030517578,591200.0,0.005084754164323746,-1.0425459385754172,0.24444538634340696,60.00003178919104,54.5127514454225,-0.7033027540695826,-0.764803281154272,-0.5576827111405152,0.3349905195082705,4.3274694612106295,0.4799995422363281,0.24551651743072966,0.7270009040832512,0.08568299482733721,1.3683188133391653,0.40634194945529245,1.04765985871121,-1.1287205261230469,82.07559222305194,25.077836923090373,0.32065895462795746,6,-0.5000009536743164,-0.9900012016296387,-0.5075006484985352,0.02999925613402965,2.009998321533203,0,0.10961207168285392,1.355554613656593,17.700000762939453,1.5714301284461665,17.149999618530273,2.749980131923943,17.299999237060547,0.10961207168285392
1639,2004-06-29,18.0,18.149999618530273,17.790000915527344,17.8799991607666,398100.0,0.011804332415147112,-1.4000127157707347,1.0909106672215287,58.739278660284825,54.98648074906107,-0.8244186247847409,-0.9527684591755232,-0.7577194189489447,0.0805943176790862,4.669483196605088,0.3599987030029297,0.22301921626153742,0.8920000076293952,0.12563866315007388,1.6583613521087166,0.5088193353897346,1.275180679869056,-1.2595964614257795,87.80490452398453,32.706924104903614,0.3831806722396612,6,-0.625,-1.005000114440918,-0.880000114440918,-0.2199997901916504,1.3400001525878906,1,0.09111107720269107,-1.0425459385754172,17.790000915527344,1.355554613656593,17.700000762939453,1.5714301284461665,17.149999618530273,0.09111107720269107
1640,2004-06-30,17.889999389648438,18.030000686645508,17.739999771118164,17.979999542236328,487600.0,-0.00611114501953125,2.052601991647928,-0.7499960263848049,75.92596648005241,57.3186203894574,-0.598658601255817,-0.826881014883817,-0.6275459613280248,0.13808191067677456,5.136860041906198,0.29000091552734375,0.22080232164189795,0.7449994087219238,-0.0975656260524076,1.5875644434962553,0.3237168913347581,1.1662819261090895,-1.0368281646777326,76.36362375307127,14.355206087755171,0.4212825173871653,6,-0.4349994659423828,-0.8649997711181641,-0.7949991226196289,-0.10999917984008789,1.1500015258789062,2,0.11347125522095403,-1.4000127157707347,18.0,-1.0425459385754172,17.790000915527344,1.355554613656593,17.700000762939453,0.11347125522095403
1641,2004-07-01,17.6200008392334,18.049999237060547,17.559999465942386,17.989999771118164,350600.0,-0.015092149783485498,1.0000077851303864,4.111092273131861,62.75309114833503,58.9068114302715,-0.2551616762823272,-0.5421489272803797,-0.33719463216010226,0.34516136817025256,5.527445394744622,0.4899997711181605,0.22711384747005425,0.44800081253051616,-0.42001822536164113,1.3160198504226734,0.013991293584435738,0.8820103314765966,-0.6630833427779272,45.918466646684905,-16.881528147229247,0.43400951894607936,7,-0.16500091552734375,-0.5300006866455078,-0.6025009155273438,0.15999937057495117,1.3099994659423828,3,0.12599314458665356,2.052601991647928,17.889999389648438,-1.4000127157707347,18.0,-1.0425459385754172,17.790000915527344,0.12599314458665356
1642,2004-07-02,17.530000686645508,17.6299991607666,17.209999084472653,17.6299991607666,323200.0,-0.005107840425721877,7.400129701686193,0.27026692647923045,65.67799521060488,60.618780125022546,-0.07770479214348569,-0.39937951276543515,-0.23036929806539774,0.3666095016755513,5.396666109851915,0.42000007629394887,0.26171898096768587,0.3115006446838393,-0.526624686751731,1.1496259761194096,-0.10756202103394585,0.7305633104016245,-0.47763662042405386,34.04270429417006,-31.28707495182666,0.41906266571778455,7,0.0049991607666015625,-0.3800010681152344,-0.5750007629394531,0.2499995231628418,1.6700000762939453,4,0.14090126734770503,1.0000077851303864,17.6200008392334,2.052601991647928,17.889999389648438,-1.4000127157707347,18.0,0.14090126734770503
1643,2004-07-06,17.200000762939453,17.5,17.129999160766598,17.5,215100.0,-0.01882486655904414,1.4666785346439208,3.0000381475547417,56.15388509089636,61.28748905546109,0.2959598534114569,-0.04407367855757016,0.015609541520511527,0.6305520019226094,5.347764181002619,0.4000015258789098,0.2728828513495678,-0.035999298095703125,-0.8561510232579757,0.7841524270665694,-0.44607516067684116,0.3740765644854349,0.9499988555908203,6.862899093823136,-59.10171724978333,0.41007586258113704,7,0.33499908447265625,0.08999919891357422,-0.24500083923339844,0.5799994468688965,2.049999237060547,1,0.162790646096578,7.400129701686193,17.530000686645508,1.0000077851303864,17.6200008392334,2.052601991647928,17.889999389648438,0.162790646096578
1644,2004-07-07,17.510000228881836,17.59000015258789,17.120000839233402,17.120000839233402,400000.0,0.01802322396463696,-1.4102566610587526,-1.300001271568977,63.66908424521396,62.48121746692293,0.045627234695544416,-0.336681067901047,-0.35719835544835377,0.2529126997818949,5.350168880334885,0.46999931335448863,0.33130459134739,0.25200014114379954,-0.5729938933176761,1.0769941756052752,-0.1604968760869383,0.6644971583745374,0.6195993804931632,41.93549048682572,-27.116132563877223,0.41249701723073845,7,0.08999919891357422,-0.2200002670288086,-0.44250011444091797,0.26999998092651367,1.3400001525878906,2,0.13078235169874386,1.4666785346439208,17.200000762939453,7.400129701686193,17.530000686645508,1.0000077851303864,17.6200008392334,0.13078235169874386
1645,2004-07-08,17.68000030517578,17.84000015258789,17.350000381469727,17.350000381469727,906200.0,0.009708742094334033,-1.9696962691096147,0.8461549747642786,62.86767335501542,63.02012576082514,-0.07241641504483098,-0.5099884067345357,-0.579010295903764,0.015095641493040546,5.451628242168909,0.48999977111816406,0.3761910289207293,0.40750017166137553,-0.43722056531538556,1.2522209086381366,-0.014860196827005012,0.8298605401497561,0.4092153533935523,60.2151000744481,-8.15437365937261,0.42236036848838104,7,-0.04500007629394531,-0.3900003433227539,-0.6800003051757812,0.09999990463256836,1.0200004577636719,3,0.09389139246372902,-1.4102566610587526,17.510000228881836,1.4666785346439208,17.200000762939453,7.400129701686193,17.530000686645508,0.09389139246372902
1646,2004-07-09,17.6299991607666,17.8799991607666,17.610000610351562,17.799999237060547,457500.0,-0.0028281189788521566,-1.571449331964868,-0.5151518654451926,63.09961853014457,63.2096249455265,0.05904190527094855,-0.3902085351900553,-0.5711869970407051,0.004284132657517148,5.552336521836042,0.26999855041503906,0.4222357679820412,0.3004990577697768,-0.4727233373423836,1.0737214528819372,-0.08611213978630161,0.6871102553258552,0.4204479050292953,67.10519050941363,-2.447490216546953,0.38661119755607964,7,0.005001068115234375,-0.3399991989135742,-0.6874990463256836,0.15000104904174805,1.6700000762939453,4,0.07997741474080877,-1.9696962691096147,17.68000030517578,-1.4102566610587526,17.510000228881836,1.4666785346439208,17.200000762939453,0.07997741474080877
1647,2004-07-12,18.049999237060547,18.170000076293945,17.540000915527347,17.639999389648438,508900.0,0.02382303438950828,-1.065581869461637,-2.4117627259365637,65.87028850454016,63.8618756916764,-0.3420612038692994,-0.7659974721715663,-1.0132351365562187,-0.4869984108188774,5.860040054438813,0.629999160766598,0.4595815879148937,0.667499160766603,-0.15168846338051267,1.4866867849137186,0.2579053486930434,1.0770929728401626,-0.9299983978271449,88.5713403402712,20.30839927161429,0.4095938120735584,7,-0.404998779296875,-0.7499990463256836,-1.1249995231628418,-0.26999902725219727,1.2100009918212926,0,0.04875352383995679,-1.571449331964868,17.6299991607666,-1.9696962691096147,17.68000030517578,-1.4102566610587526,17.510000228881836,0.04875352383995679
1648,2004-07-13,18.170000076293945,18.38999938964844,17.959999084472656,18.049999237060547,715600.0,0.006648246221917287,-1.8666577657403582,0.29268508266731175,66.77741116413526,64.75500152543756,-0.44979087118360184,-0.8193181779233143,-1.1430609173940347,-0.6743158047137143,6.324347068652597,0.4300003051757848,0.4961037808436366,0.7185000419616685,-0.12273411871755613,1.5597342026408931,0.2978829616220544,1.1391171223012826,-1.028999252319334,82.67719964856659,14.972665339269838,0.42061708033961265,7,-0.4149999618530238,-0.7600002288818359,-1.2875001430511475,-0.3899998664855957,1.7199993133544957,1,0.05668688400223676,-1.065581869461637,18.049999237060547,-1.571449331964868,17.6299991607666,-1.9696962691096147,17.68000030517578,0.05668688400223676
1649,2004-07-14,18.1299991607666,18.170000076293945,17.920000076293945,18.170000076293945,466400.0,-0.0022014813076161044,11.49971390425329,-0.33333863148692683,64.26115847435798,63.45891174702707,-0.43517346140405166,-0.7176638283526913,-1.0958214946078932,-0.6961606047805979,7.063212020994644,0.25,0.47520058000217347,0.6159991264343248,-0.23216652934173965,1.4641647822103891,0.19191629854629255,1.040081954322357,-0.9390383941650384,74.99995415022926,9.807998420371689,0.4240828278880328,7,-0.37499904632568004,-0.7199993133544922,-1.299999475479126,-0.34999895095825195,1.380001068115238,2,0.06177611092542601,-1.8666577657403582,18.170000076293945,-1.065581869461637,18.049999237060547,-1.571449331964868,17.6299991607666,0.06177611092542601
1650,2004-07-15,18.0,18.1200008392334,17.850000381469727,18.100000381469727,390500.0,-0.007170389784017184,2.85711366330159,2.4999523173755485,64.70588235294119,63.67588854753886,-0.32176702965436377,-0.5156540891733385,-0.9773536312686346,-0.6244411607292619,7.863882080288412,0.279998779296875,0.4523337153863416,0.4234999656677232,-0.3700866385605188,1.2170865698959652,0.02670666355360396,0.8202932677818424,-0.7610776884765613,54.11763649908854,-12.131404887416089,0.39679330211412045,7,-0.24499988555907848,-0.5900001525878906,-1.1449997425079346,-0.2199997901916504,2.1800003051757812,3,0.04722224341498471,11.49971390425329,18.1299991607666,-1.8666577657403582,18.170000076293945,-1.065581869461637,18.049999237060547,0.04722224341498471
1651,2004-07-16,17.940000534057614,18.15999984741211,17.899999618530273,18.049999237060547,284100.0,-0.0033333036634659585,-1.7368368217637906,1.0999828339278235,54.9999960263563,62.48944419373346,-0.23646931226803503,-0.4005843157387723,-0.9349784746197187,-0.613123626488985,8.555291271050985,0.26000022888183594,0.41742479635395924,0.3155004501342731,-0.44145929272421114,1.0724601929927573,-0.06297942129496903,0.6939803215635152,-0.6550351394091756,47.05886312841557,-14.304541623363363,0.37847987142924294,7,-0.1850004196166921,-0.5300006866455043,-1.04250073432922,-0.16000032424926403,2.0100002288818395,4,0.042363445164844915,2.85711366330159,18.0,11.49971390425329,18.1299991607666,-1.8666577657403582,18.170000076293945,0.042363445164844915
1652,2004-07-19,17.719999313354492,18.0,17.610000610351562,18.0,511100.0,-0.012263166898209832,1.7857030946655676,2.5454908012691866,48.6165695024837,61.65196468390984,0.014882563038405294,-0.12393012056094932,-0.7393899492815983,-0.4344765925404559,9.00116733337743,0.3899993896484375,0.33293960479923257,0.05549926757812429,-0.6254432914912904,0.736441826647539,-0.28497201195658306,0.39597054711283164,-0.3908325589060553,14.102419891231987,-42.7969574411307,0.34047127953470796,7,0.035000801086429334,-0.25,-0.7524993419647217,0.06000089645385742,2.3000011444091797,0,0.0891647847026329,-1.7368368217637906,17.940000534057614,2.85711366330159,18.0,11.49971390425329,18.1299991607666,0.0891647847026329
1653,2004-07-20,18.989999771118164,19.0,17.84000015258789,17.8700008392334,1083400.0,0.07167045750428147,1.0350885411786752,-3.999986376114604,63.788289736185675,61.665209738462245,-1.0890272185461392,-1.3140224214480511,-2.0127789276210883,-1.680106970053135,10.302727665533194,1.2800006866455078,0.3467835924467373,1.2319997787475572,0.3750629466759179,2.0889366108191965,0.8035313627117375,1.6604681947833768,-1.618399711261727,99.28055875734124,44.378309017024435,0.4284684160358191,7,-0.8149995803833008,-1.1899995803833008,-2.059999704360962,-1.2099995613098145,1.0799999237060547,1,0.014218033755551529,1.7857030946655676,17.719999313354492,-1.7368368217637906,17.940000534057614,2.85711366330159,18.0,0.014218033755551529
1654,2004-07-21,19.450000762939453,20.540000915527344,19.059999465942386,20.0,2855500.0,0.02422332792867654,-1.2255630255957295,-0.49107121569749423,69.79695947515994,62.43513041847831,-1.3911987466337052,-1.6797894951765322,-2.4544517051179717,-2.1291020874348163,12.08116093248887,1.5500011444091797,0.3773735635307638,1.577500724792479,0.47906396841703724,2.675937481167921,1.0282823466047581,2.1267191029802,-1.9806967066744008,62.7986334792379,10.17276948696906,0.5492183781877206,7,-0.4099998474121094,-0.880000114440918,-2.5500009059906006,-1.6700005531311035,0.9499988555908203,2,0.022622036475565155,1.0350885411786752,18.989999771118164,1.7857030946655676,17.719999313354492,-1.7368368217637906,17.940000534057614,0.022622036475565155
1655,2004-07-22,19.71999931335449,19.84000015258789,19.5,19.51000022888184,1095300.0,0.01388167299867149,-1.9565289502927372,-0.38181704686534196,76.64971031555464,63.94069617241276,-1.4990310493611325,-1.8542607907453323,-2.692935394653599,-2.3886484227306575,14.104898609238619,0.3899993896484375,0.4754724403130126,1.726499271392818,0.3869115816418791,3.066086961143757,1.0567054265173468,2.3962931162682892,-2.005039508348453,72.01360011040475,17.773456291918606,0.6697938448754702,7,-0.6799983978271449,-1.1499986648559535,-2.8724992275238,-1.939999103546139,0.6700000762939524,3,-0.010649041165556095,-1.2255630255957295,19.450000762939453,1.0350885411786752,18.989999771118164,1.7857030946655676,17.719999313354492,-0.010649041165556095
1656,2004-07-23,19.32999992370605,19.71999931335449,19.31999969482422,19.670000076293945,660800.0,-0.019776846005482795,-1.2222163353536868,-1.6190554041780916,71.22639769462818,64.53581941575587,-0.9415399099150541,-1.3624192558671844,-2.27530320294575,-1.9929132737949722,15.817381381822168,0.3999996185302699,0.525063142912181,1.2274998664855907,-0.1763273084430459,2.6313270414142274,0.5255862790212724,1.929413453949909,-1.3890368298583127,58.70304212310653,1.8292381311980819,0.7019135874643186,7,-0.254999160766598,-0.759999275207516,-2.542500257492062,-1.5499997138977015,-3.329999923706051,4,0.04397311871829346,-1.9565289502927372,19.71999931335449,-1.2255630255957295,19.450000762939453,1.0350885411786752,18.989999771118164,0.04397311871829346
1657,2004-07-26,19.540000915527344,19.729999542236328,19.280000686645508,19.43000030517578,595400.0,0.010863993411802886,-1.1951171856827845,-0.3235310617195267,78.3980411727779,65.82700052782727,-1.0258346596344943,-1.5046482419721379,-2.4453124076832857,-2.1879155558839614,17.182392693828056,0.4499988555908203,0.5799842312940093,1.3455008506774888,-0.18290347780117955,2.873905179156157,0.5812986864381529,2.1097030149168248,-1.3911147959452386,62.96297342852177,-0.22708868187383047,0.7642021642393347,7,-0.4650001525878906,-0.8900003433227539,-2.7525012493133545,-1.7600007057189941,-4.850001335144043,0,0.02098259100317157,-1.2222163353536868,19.32999992370605,-1.9565289502927372,19.71999931335449,-1.2255630255957295,19.450000762939453,0.02098259100317157
1658,2004-07-27,19.739999771118164,19.899999618530273,19.399999618530273,19.559999465942386,658000.0,0.010235355487209441,1.0,1.636357331113853,77.80546576382375,67.33192355999013,-1.0948431730850459,-1.6348892565476767,-2.5947562209025676,-2.371121422865002,18.148176372110697,0.5,0.6533783853467092,1.4479997634887702,-0.21464992979037945,3.11064945676792,0.6166749168491954,2.279324610128345,-1.3998244678604408,45.94592156423042,-19.109301597422586,0.8313248466395754,7,-0.6649990081787109,-1.0899991989135742,-2.952500104904175,-1.9599995613098145,-5.229999542236328,1,0.014184432112060108,-1.1951171856827845,19.540000915527344,-1.2222163353536868,19.32999992370605,-1.9565289502927372,19.71999931335449,0.014184432112060108
1659,2004-07-28,19.63999938964844,19.780000686645508,19.1299991607666,19.780000686645508,608500.0,-0.005065875513131202,8.285650059263498,-0.777783664646289,74.87306941582892,68.46161101142211,-0.8472179759156795,-1.4816916838491814,-2.4314253186312804,-2.247394160139354,18.638905385938198,0.6500015258789062,0.6889520256980717,1.265999412536626,-0.4948782060765957,3.026877031149848,0.3855606032300152,2.146438221843237,-1.123838037409147,66.2337565828264,0.5428975300232253,0.8804388093066112,7,-0.5649986267089879,-0.9099988937377965,-2.852499723434452,-1.8599991798400914,-4.969999313354496,2,0.021894109905238324,1.0,19.739999771118164,-1.1951171856827845,19.540000915527344,-1.2222163353536868,19.32999992370605,0.021894109905238324
1660,2004-07-29,19.920000076293945,19.96999931335449,19.559999465942386,19.670000076293945,731500.0,0.014256654549240189,1.342866485013631,-1.7856977425376128,77.45803148907602,70.95694828505763,-0.9233224253551207,-1.6883759776419893,-2.6419242424256986,-2.506429382958821,19.35526722135739,0.40999984741210227,0.7252239468372714,1.444500064849855,-0.42931349888917225,3.318313628588882,0.5075932829803413,2.3814068467193685,-1.241931558991606,94.04771095499152,27.356972702498865,0.9369067818695134,7,-0.8449993133544922,-1.1899995803833008,-3.1650002002716064,-2.1399998664855957,-4.890000343322752,3,0.0240963624697752,8.285650059263498,19.63999938964844,1.0,19.739999771118164,-1.1951171856827845,19.540000915527344,0.0240963624697752
1661,2004-07-30,19.84000015258789,19.940000534057614,19.75,19.920000076293945,398600.0,-0.004016060411629163,2.1666534212828115,-0.31999969482421875,73.36814699425908,73.70712356192156,-0.6095669437654792,-1.5110015273245025,-2.49256389787152,-2.4044389748711765,20.569467527992245,0.19000053405761363,0.7826004363635981,1.2535001754760735,-0.6693077490426518,3.176308099994799,0.2920962132167091,2.214904137735438,-1.0129770434275507,84.52391224381395,19.749920120802216,0.961403962259363,7,-0.6499996185302734,-1.0450000762939453,-3.067500352859497,-2.059999942779541,-4.890000343322756,4,0.027721735525733315,1.342866485013631,19.920000076293945,8.285650059263498,19.63999938964844,1.0,19.739999771118164,0.027721735525733315
1662,2004-08-02,20.0,20.0,19.309999465942386,19.440000534057614,561100.0,0.008064508376086854,1.4642899717643887,-7.000000000000044,73.64340473978501,74.80213634009927,-0.4605709238100033,-1.5562574568236762,-2.5841050147817413,-2.543530085929305,22.303902328473843,0.6900005340576136,0.8635139382313746,1.2900000572204604,-0.6641265199361897,3.2441266343771105,0.3129367686421354,2.2670633457987854,-1.0359386663302992,100.0,35.94194342360872,0.9770632885783258,8,-0.19999980926513672,-1.169999122619629,-3.182500123977661,-2.2199997901916504,-4.800000190734865,0,-0.19999999999999996,2.1666534212828115,19.84000015258789,1.342866485013631,19.920000076293945,8.285650059263498,19.63999938964844,-0.19999999999999996
1663,2004-08-03,20.0,20.21999931335449,19.899999618530273,20.0,482800.0,0.0,-2.1999847412691094,0.0,74.41254407942543,75.31497907390656,-0.33775426516047347,-1.40791770261945,-2.508754364510601,-2.521451059558281,24.358074034962975,0.3199996948242152,1.0011292348546768,1.1500000953674316,-0.7490524975683321,3.0490526883031954,0.20047379889955153,2.0995263918353118,-0.9098634997816895,79.81657958192349,16.434456359251016,0.9495262964678819,8,-0.3250007629394531,-1.169999122619629,-3.0949995517730713,-2.2199997901916504,-4.890000343322756,1,-0.2655000209808349,1.4642899717643887,20.0,2.1666534212828115,19.84000015258789,1.342866485013631,19.920000076293945,-0.2655000209808349
1664,2004-08-04,19.799999237060547,20.100000381469727,19.36000061035156,19.75,471000.0,-0.0100000381469727,1.2769170275948794,100.0,73.07690426678617,74.91800062404339,-0.09262573025087661,-1.0830900826536407,-2.230304863617981,-2.298074723215393,25.975525185960997,0.7399997711181676,1.187915537320439,0.8354993820190444,-0.9983977277461626,2.6693964917842514,-0.08144917286355735,1.7524479369016461,-0.593873583617512,53.84613772317034,-10.26554925375924,0.9169485548826035,8,-0.125,-0.9699983596801758,-2.7549993991851807,-2.0199990272521973,-4.6399993896484375,2,-0.2671716773744709,-2.1999847412691094,20.0,1.4642899717643887,20.0,2.1666534212828115,19.84000015258789,-0.2671716773744709
1665,2004-08-05,19.34000015258789,19.739999771118164,19.34000015258789,19.739999771118164,303300.0,-0.023232277888761477,1.0,-8.000114442664225,66.27906099921097,74.3682965467748,0.34397445576501084,-0.5189587793744685,-1.7078352414149975,-1.8251211984980387,27.134294110524916,0.45999908447265625,1.215495196886856,0.29250030517578196,-1.4443074015943296,2.0293080119458935,-0.575903548209272,1.160904158560836,-0.027164478178111295,3.2967793050539007,-60.37066786301176,0.8684038533850557,8,0.33499908447265625,-0.5099992752075195,-2.1550002098083496,-1.559999942779541,-4.060000419616697,3,-0.24146846119176746,1.2769170275948794,19.799999237060547,-2.1999847412691094,20.0,1.4642899717643887,20.0,-0.24146846119176746
1666,2004-08-06,19.040000915527344,19.25,18.809999465942386,19.25,493600.0,-0.015511852879711796,3.1904995458673593,0.5249982118589515,65.06851432754411,72.88723800841548,0.6688477874008747,-0.11374114057871765,-1.3517543794972333,-1.5085113282249516,27.931506580235745,0.5300006866455043,1.1676002500325495,-0.07799901962280131,-1.6819233247552,1.5259252855095973,-0.8799611721890024,0.7239631329433998,1.5,16.3121613103079,-51.409737984070574,0.8019621525662,8,0.47499847412109375,-0.21000003814697266,-1.8000011444091797,-1.2600007057189941,-3.7900009155273438,4,-0.21060929567949482,1.0,19.34000015258789,1.2769170275948794,19.799999237060547,-2.1999847412691094,20.0,-0.21060929567949482
1667,2004-08-09,18.93000030517578,19.11000061035156,18.75,18.989999771118164,229900.0,-0.005777342702849131,1.3999949137564147,0.28571298819255225,49.06833107551384,69.69422304304771,0.7635115761398872,0.06911058546355164,-1.1919193016005138,-1.3818920729892277,28.15821069556787,0.36000061035155895,1.059201024377245,-0.23199968338012766,-1.75900024275548,1.2950008759952247,-0.9954999630678039,0.5315005963075485,1.5754005813598617,12.244924439116007,-49.358223746744315,0.7635002796876754,8,0.5549993515014648,-0.09999942779541016,-1.6575002670288086,-1.1500000953674316,-3.3299999237060547,0,-0.21024830595604627,3.1904995458673593,19.040000915527344,1.0,19.34000015258789,1.2769170275948794,19.799999237060547,-0.21024830595604627
1668,2004-08-10,19.200000762939453,19.34000015258789,19.049999237060547,19.100000381469727,263200.0,0.014263098436921195,-1.899970436490907,-1.6666878596178911,45.874585796730685,66.47216930759237,0.4569053466169599,-0.12624073882572162,-1.4221050866447271,-1.6397623088695923,28.125418086542446,0.4099998474121094,1.0011993995106252,-0.013499259948730469,-1.467354825552892,1.4403563056554312,-0.7404270427508095,0.7134285228533486,1.2351840881347655,33.333380428348,-26.956998740130153,0.7269277828020807,8,0.28499889373779297,-0.36999988555908203,-1.8575010299682617,-1.4200005531311035,-3.3000011444091797,1,-0.20833337472544622,1.3999949137564147,18.93000030517578,3.1904995458673593,19.040000915527344,1.0,19.34000015258789,-0.20833337472544622
1669,2004-08-11,19.25,19.3799991607666,18.799999237060547,19.200000762939453,217500.0,0.0026041268267580353,2.741964461508171,0.4999904632932156,41.6370213046132,62.492057064874274,0.38640111780523867,-0.09278737178892982,-1.4331444078193485,-1.6789738286191742,28.045435139947067,0.5799999237060547,0.8923556850936798,-0.019500064849854226,-1.3809771313902317,1.3419770016905233,-0.7002385981200447,0.6612384684203363,1.1177774570312486,50.505062181506425,-7.959444455054509,0.6807385332701895,8,0.2349996566772461,-0.4199991226196289,-1.8375000953674316,-1.4699997901916504,-3.6400003433227557,2,-0.21506495289988337,-1.899970436490907,19.200000762939453,1.3999949137564147,18.93000030517578,3.1904995458673593,19.040000915527344,-0.21506495289988337
1670,2004-08-12,18.850000381469727,19.100000381469727,18.75,19.049999237060547,272600.0,-0.020779200962611655,1.3333269755288104,-4.000038147554742,41.489368897498316,58.94997060967863,0.6913639526550313,0.3943771309103141,-0.9996415063095938,-1.2678482106500795,28.127320110999037,0.5,0.7594084181014011,-0.461999702453614,-1.7044860552474894,0.7804866503402614,-1.0832428788505517,0.15924347394332372,1.4530659772802714,15.873097568581384,-40.80307517960504,0.6212431763969378,8,0.6349992752075195,0.0950002670288086,-1.4050006866455078,-1.070000171661377,-3.1200008392333984,3,-0.1957559925401927,2.741964461508171,19.25,-1.899970436490907,19.200000762939453,1.3999949137564147,18.93000030517578,-0.1957559925401927
1671,2004-08-13,18.700000762939453,18.950000762939453,18.600000381469727,18.81999969482422,287600.0,-0.00795753928353915,-1.1875044703526214,0.5999980926404532,34.7825966770649,54.63210304715418,0.7405226816183657,0.6368869384431157,-0.8149342037159215,-1.09614518837191,28.166707049570295,0.35000038146972656,0.6393592204078367,-0.6499993324279778,-1.7546496926237687,0.4546510277678131,-1.2023245125258732,-0.09767415233008236,1.5409429414605462,12.820581791149888,-41.281574189443674,0.5523251800978957,8,0.7099990844726562,0.3400001525878906,-1.2375006675720215,-1.0600008964538574,-2.530000686645508,4,-0.18288774815165676,1.3333269755288104,18.850000381469727,2.741964461508171,19.25,-1.899970436490907,19.200000762939453,-0.18288774815165676
1672,2004-08-16,19.299999237060547,19.299999237060547,18.709999084472656,18.729999542236328,353500.0,0.032085478590471395,1.0701770823573504,-4.750039736783545,43.03796169486143,51.14603833775818,0.03440494266484606,0.1700456024351098,-1.3570631744536144,-1.6737647264317275,29.106908019343784,0.5999984741210938,0.48387557267009385,-0.1290008544921868,-0.9259656936236524,0.6679639846392789,-0.5274832740579178,0.26948156507354426,0.8424878679636372,89.74358347353183,33.18002691465729,0.3984824195657327,8,0.05000114440917969,-0.2599983215332031,-1.8374991416931152,-1.8199992179870605,-3.3999996185302734,0,-0.2098445283502185,-1.1875044703526214,18.700000762939453,1.3333269755288104,18.850000381469727,2.741964461508171,19.25,-0.2098445283502185
1673,2004-08-17,19.26000022888184,19.6299991607666,19.26000022888184,19.549999237060547,335100.0,-0.002072487552325919,-1.5517254987076405,-0.508770462180931,43.87097449010668,47.90093502923824,-0.04649315437080759,0.24380976114403907,-1.2665257913371946,-1.61043415869813,28.541157757627055,0.3699989318847621,0.3553666249123282,-0.18249988555907848,-0.9569839168901915,0.5919841457720345,-0.569741901224635,0.20474213010647802,0.7899376727290779,64.07773103019204,8.376457181095908,0.3872420156655558,8,-0.09000015258789418,-0.18499946594238637,-1.787499904632572,-1.9700007438659703,-3.2399997711181676,1,-0.19003114246715658,1.0701770823573504,19.299999237060547,-1.1875044703526214,18.700000762939453,1.3333269755288104,18.850000381469727,-0.19003114246715658
1674,2004-08-18,19.88999938964844,19.950000762939453,19.049999237060547,19.170000076293945,401600.0,0.03271023641120574,1.1428555209660243,-2.4827647441842537,49.56520681493887,46.04384011987467,-0.7402258831977058,-0.37053308369636184,-1.8447162605698075,-2.221185053284419,26.526350820555187,0.9000015258789062,0.2190816581011319,0.42549934387207244,-0.37445994420329853,1.2254586319474434,0.025519699834386955,0.8254789879097579,0.07294226075400445,95.5554550861912,42.85804062492886,0.3999796440376861,8,-0.6149988174438512,-0.8149986267089879,-2.3074994087219274,-2.7949995994567907,-3.7899990081787145,2,-0.20060331289877886,-1.5517254987076405,19.26000022888184,1.0701770823573504,19.299999237060547,-1.1875044703526214,18.700000762939453,-0.20060331289877886
1675,2004-08-19,19.51000022888184,19.81999969482422,19.270000457763672,19.700000762939453,481700.0,-0.019105036321135804,1.5581455179357975,-0.2638898823005763,45.59999430337676,43.880671228300514,-0.37277781962190204,-0.007455431182375349,-1.4265719736431812,-1.8220358194726565,24.402661213021375,0.6199989318847692,0.061520519063904544,0.056000137329103694,-0.7353047154168273,0.8473049900750347,-0.3396522890438618,0.4516525637020692,0.44000053405761363,67.4073770572871,17.961843926503732,0.395652426372966,8,-0.23499965667724965,-0.43499946594238637,-1.9275002479553258,-2.5050005912780797,-3.7700004577636754,3,-0.1998975154511371,1.1428555209660243,19.88999938964844,-1.5517254987076405,19.26000022888184,1.0701770823573504,19.299999237060547,-0.1998975154511371
1676,2004-08-20,20.18000030517578,20.239999771118164,19.61000061035156,19.61000061035156,497600.0,0.034341366911011084,-1.2105245546171095,-2.999989961351277,52.11268236246477,44.218932482406174,-0.9656070302225146,-0.6435032922853523,-2.0208408777931055,-2.47150980614035,22.788844826324926,0.7299995422363246,-0.06939996583224683,0.6835001945495591,-0.1687230580799124,1.5357234471790306,0.25738856823482337,1.1096118208642949,-1.5799999237060547,96.07846803821178,50.83721393511364,0.42611162631473637,8,-0.7600002288818359,-1.1049995422363281,-2.5975003242492676,-3.1750006675720215,-5.880000114440916,4,-0.22051539621622873,1.5581455179357975,19.51000022888184,1.1428555209660243,19.88999938964844,-1.5517254987076405,19.26000022888184,-0.22051539621622873
1677,2004-08-23,19.950000762939453,20.350000381469727,19.76000022888184,20.190000534057614,396700.0,-0.011397400334891894,1.1071454116300568,-0.4210524554617036,49.44321488498545,44.61544682554559,-0.6433609243424705,-0.40181388319846434,-1.7323403260224914,-2.2296178048703013,21.232385990592366,0.5900001525878871,-0.151294770041563,0.4330006599426284,-0.4430210618991808,1.3090223817844375,-0.0050102009782762025,0.871011520863533,-1.3172003936767567,69.23082566115248,27.191466563280237,0.43801086092090374,8,-0.47500038146972656,-0.875,-2.3675007820129395,-2.9450011253356934,-4.55000114440918,0,-0.18947371138288416,-1.2105245546171095,20.18000030517578,1.5581455179357975,19.51000022888184,1.1428555209660243,19.88999938964844,-0.18947371138288416
1678,2004-08-24,20.020000457763672,20.25,19.82999992370605,20.100000381469727,399300.0,0.0035087564986089337,1.2105315993153793,0.33333333333333826,52.522953840338914,45.82499488507068,-0.6535378736405164,-0.474066722618943,-1.7353718973287116,-2.287037586115506,19.429645522012347,0.42000007629394887,-0.20463561398063845,0.4890003204345703,-0.4106577733457364,1.388658414214877,0.039171273544415186,0.9388293673247254,-1.318512088012696,74.61541283057625,32.66215460731816,0.44982904689015396,8,-0.5450000762939453,-0.8299999237060547,-2.407500743865967,-3.015000820159912,-4.130000114440916,1,-0.2057942430084051,1.1071454116300568,19.950000762939453,-1.2105245546171095,20.18000030517578,1.5581455179357975,19.51000022888184,-0.2057942430084051
1679,2004-08-25,20.06999969482422,20.21999931335449,19.93000030517578,20.020000457763672,313400.0,0.0024974643315334166,-1.5217355248536006,-0.6249910592947572,59.24051659782495,47.79734462955142,-0.6425599156082278,-0.5166906747033977,-1.7193426340614053,-2.3309043315288527,18.17675565265233,0.2899990081787074,-0.15933762009978736,0.5174995422363295,-0.41314504818102193,1.448144132653681,0.052177247027653806,0.9828218374450053,-1.3025708446044924,74.0740086643084,26.106082728731238,0.46532229520867635,8,-0.5949993133544922,-0.4999990463256836,-2.0824995040893555,-2.7599997520446777,-4.869999885559084,2,-0.20179368702755818,1.2105315993153793,20.020000457763672,1.1071454116300568,19.950000762939453,-1.2105245546171095,20.18000030517578,-0.20179368702755818
1680,2004-08-26,20.399999618530273,20.489999771118164,20.09000015258789,20.170000076293945,471700.0,0.01644244786865423,-1.0512833052936343,4.600061036087586,67.08543737057688,51.38654915105274,-0.8153089024163904,-0.8525996648453926,-1.9739271621653955,-2.6658836289432877,16.78711026534939,0.4200000762939453,-0.10839882030227699,0.8234994888305671,-0.16970384570910113,1.8167028233702354,0.3268978215607312,1.320101156100403,-1.5692679070605458,89.77270017968112,36.23903189395882,0.496601667269835,8,-0.8000001907348633,-0.8549995422363281,-1.594998836517334,-2.3199992179870605,-4.529999732971191,3,-0.2107842802680573,-1.5217355248536006,20.06999969482422,1.2105315993153793,20.020000457763672,1.1071454116300568,19.950000762939453,-0.2107842802680573
1681,2004-08-27,20.38999938964844,20.5,20.26000022888184,20.46999931335449,209800.0,-0.0004902073072956536,2.4285363959618573,-0.34782644751460595,68.81445300786449,54.25060374138641,-0.6038759612813998,-0.842476388623961,-1.8944875462230577,-2.6440462766249944,15.327193972777703,0.2399997711181605,-0.04160679828445879,0.7859992980957067,-0.2666039838581433,1.8386025800495567,0.2596976571187817,1.3123009390726317,-1.4597115945998063,85.13504805746832,25.288957307174364,0.526301640976925,8,-0.6149997711181676,-0.8399991989135778,-1.5849986076355016,-2.309998989105228,-4.219999313354496,4,-0.22805295525859504,-1.0512833052936343,20.399999618530273,-1.5217355248536006,20.06999969482422,1.2105315993153793,20.020000457763672,-0.22805295525859504
1682,2004-08-30,16.0,20.299999237060547,15.899999618530273,20.299999237060547,7740600.0,-0.21530159495135381,1.0465118135872444,53.75004172329591,29.99997615811934,52.70938170449894,3.6529363513671633,3.407175688838368,2.5173050018134546,1.7363745641670718,15.027563134202303,4.489999771118168,-0.04863408847989703,-3.404000091552735,-5.312147479715691,-1.4958527033897795,-4.358073785634215,-2.4499263974712555,4.5,2.173921156019032,-58.50493426285685,0.9540736940814779,8,2.1999998092651367,2.1999998092651367,2.822500705718994,2.080000400543213,0.2999992370605469,0,-0.10624998807907093,2.4285363959618573,20.38999938964844,-1.0512833052936343,20.399999618530273,-1.5217355248536006,20.06999969482422,-0.10624998807907093
1683,2004-08-31,14.6899995803833,16.25,13.949999809265135,15.949999809265135,6128400.0,-0.0818750262260437,1.47311767311747,0.2930233610327714,25.377950354728966,50.02190876447562,4.745555419720386,4.531288663535737,3.8278779793893705,3.0287622527911218,14.794608663724656,2.300000190734865,-0.05887446981722633,-4.4485004901886,-7.267670034450575,-1.6293309459266254,-5.858085262319587,-3.0389157180576127,5.810000419616699,11.29770610029773,-48.57502020974035,1.4095847721309869,8,2.5350003242492676,2.5350003242492676,4.172501087188721,3.390000820159912,1.5100011825561523,1,0.04833220275207428,1.0465118135872444,16.0,2.4285363959618573,20.38999938964844,-1.0512833052936343,20.399999618530273,0.04833220275207428
1684,2004-09-01,14.510000228881836,15.5,14.380000114440918,15.0,2417400.0,-0.012253189696603717,-1.9866663614908855,0.3888886365941426,25.9955565495531,47.84363790293965,4.561876213951752,4.526742786719971,4.00508060069431,3.1969489014387094,15.675527886917756,1.119999885559082,-0.15401051452417747,-4.363999891281129,-7.838353463222134,-0.8896463193401214,-6.101176677251633,-2.626823105310624,5.789999008178711,8.549624478008951,-54.53874300235551,1.7371767859705034,9,2.7149996757507324,2.7149996757507324,4.3525004386901855,3.570000171661377,1.369999885559082,2,0.0951068292675874,1.47311767311747,14.6899995803833,1.0465118135872444,16.0,2.4285363959618573,20.38999938964844,0.0951068292675874
1685,2004-09-02,14.670000076293945,14.84000015258789,14.40999984741211,14.520000457763672,1965900.0,0.011026867325172995,-1.3243207019027048,-0.3061218134612166,27.734786881562812,45.1349828495061,4.071258349635656,4.215047257108871,3.8395722834960786,3.0200389896149886,16.643230005057518,0.43000030517578125,-0.26170529138261855,-3.970500040054322,-7.909612839753557,-0.03138724035508744,-5.940056439903941,-2.000943640204703,5.375999183654784,10.992370168893556,-56.03983762237506,1.9695563998496173,9,2.554999828338623,2.554999828338623,4.2325005531311035,3.4100003242492676,0.9799995422363281,3,0.0361281343023061,-1.9866663614908855,14.510000228881836,1.47311767311747,14.6899995803833,1.0465118135872444,16.0,0.0361281343023061
1686,2004-09-03,15.029999732971193,15.260000228881836,14.56999969482422,14.56999969482422,912800.0,0.024539853769939057,-2.0000020732048562,3.06667471993693,25.766163030343634,42.504199310101455,3.2451707772516567,3.730489051896951,3.482969487649063,2.65047980765568,18.435067064774014,0.6900005340576154,-0.449769313418134,-3.410000324249266,-7.659483326542469,0.8394826780439395,-5.534741825395868,-1.285258823102664,4.772159548950194,17.007874346864497,-45.203717453632045,2.1247415011466027,9,2.195000171661375,2.195000171661375,3.8725008964538556,3.0500006675720197,0.5700006484985334,4,0.05588823469804782,-1.3243207019027048,14.670000076293945,-1.9866663614908855,14.510000228881836,1.47311767311747,14.6899995803833,0.05588823469804782
1687,2004-09-07,14.949999809265135,15.350000381469727,14.859999656677244,15.06999969482422,796200.0,-0.0053226829758727945,-2.2666694217240244,-0.2608692947993733,25.64970307308498,39.518282558184346,2.8399886039715927,3.6860129295909037,3.5477758084963202,2.723711046850669,20.38337831972808,0.49000072479248225,-0.6160003045070894,-3.2910002231597932,-7.808195062474157,1.2261946161545687,-5.549597642816975,-1.0324028035026114,4.6180730937500005,43.47825726399151,-17.733176898421583,2.258597419657181,9,2.2750000953674334,2.2750000953674334,4.042500495910646,3.130000591278078,0.6300001144409197,1,0.08160537007316382,-2.0000020732048562,15.029999732971193,-1.3243207019027048,14.670000076293945,-1.9866663614908855,14.510000228881836,0.08160537007316382
1688,2004-09-08,15.199999809265135,15.420000076293945,14.949999809265135,14.970000267028807,978600.0,0.016722408240103404,-2.481477556902484,-1.9166646798432225,22.314040467559565,35.41534076593263,2.049942949243336,3.2896393954137775,3.282272550484274,2.4704031295102187,22.031314901450646,0.47000026702881037,-0.8852546551068485,-2.8410001754760774,-7.530338213200212,1.848337862248055,-5.1856691943381445,-0.4963311566140103,4.14335017,73.21426594743706,15.671836812336757,2.3446690188620662,9,2.0250000953674334,2.0250000953674334,4.115000724792482,2.880000591278078,0.23999977111816584,2,0.07236838431569637,-2.2666694217240244,14.949999809265135,-2.0000020732048562,15.029999732971193,-1.3243207019027048,14.670000076293945,0.07236838431569637
1689,2004-09-09,15.109999656677244,15.220000267028807,14.949999809265135,15.199999809265135,829100.0,-0.005921062744555505,3.1538190674608995,-0.39130579005854743,23.105122573419806,30.528639121804076,1.5224819446931388,3.218597481687718,3.3486340579117435,2.5530256434206837,24.21450444871089,0.2700004577636719,-1.1578024895277288,-2.7240003108978303,-7.5520779515830245,2.104077329787364,-5.138039131240427,-0.30996149055523325,4.017616315787892,69.30689610239988,12.474791160209776,2.4140388203425975,9,2.115000247955324,2.115000247955324,4.142500400543215,2.9700007438659686,0.5799999237060565,3,0.07213773203366869,-2.481477556902484,15.199999809265135,-2.2666694217240244,14.949999809265135,-2.0000020732048562,15.029999732971193,0.07213773203366869
1690,2004-09-10,15.15999984741211,15.25,14.869999885559082,15.149999618530273,411200.0,0.0033090795414261187,2.999989961351202,-0.11111346585851736,16.79892804953863,24.74913634865676,0.7275278455085399,3.0335069576142644,3.2786350419431187,2.501452171577135,26.622592434954186,0.38000011444091797,-1.4864060316594134,-2.4895000934600837,-7.434700844019442,2.4557006570992748,-4.962100468739763,-0.016899718180404477,3.7605114785250287,69.41175150624369,16.819321041053094,2.472600375279679,9,1.9649996757507324,2.065000057220459,4.09250020980835,2.9200005531311035,0.9899997711181641,4,0.047493421785997914,3.1538190674608995,15.109999656677244,-2.481477556902484,15.199999809265135,-2.2666694217240244,14.949999809265135,0.047493421785997914
1691,2004-09-13,15.279999732971193,15.3100004196167,15.09000015258789,15.229999542236328,462400.0,0.007915559813120199,2.999947982140535,4.999904634751275,18.65770238158791,23.48888370681993,-0.21629971758147626,2.7870453459180364,3.148322599816426,2.381997871950672,29.030591920111103,0.2200002670288086,-1.8877476372361635,-2.198500156402586,-7.226578341254255,2.829578028449083,-4.712539248828419,0.31553893602324834,3.4416911322990646,74.99995742528604,23.499599509861937,2.514039092425834,9,-0.17999982833862482,1.9450001716613752,3.972500324249266,2.910000801086424,0.2400007247924787,0,0.02421465261944311,2.999989961351202,15.15999984741211,3.1538190674608995,15.109999656677244,-2.481477556902484,15.199999809265135,0.02421465261944311
1692,2004-09-14,15.25,15.34000015258789,15.010000228881836,15.3100004196167,478900.0,-0.0019633333439437184,4.500003973646774,-1.200003814682671,17.81375314577481,22.64841735026947,-0.3395867194226554,2.6330711471493906,3.170349971943228,2.4109372369455,31.336599135242665,0.3299999237060547,-2.401268437042834,-2.0259999275207505,-7.071387311301521,3.01938745626002,-4.548693619411136,0.49669376436963475,3.2808232230300547,69.09090593826782,19.66701636666093,2.5226936918903857,9,-0.309999942779541,1.9749999046325684,3.9225001335144043,2.9700002670288086,0.7100000381469727,1,0.022950844686539407,2.999947982140535,15.279999732971193,2.999989961351202,15.15999984741211,3.1538190674608995,15.109999656677244,0.022950844686539407
1693,2004-09-15,15.600000381469727,15.630000114440918,15.300000190734865,15.300000190734865,783000.0,0.022950844686539407,-1.1999980926525942,-4.99996821107841,21.01167416247351,22.094652640593964,-0.6112031677374556,2.102615984543796,2.8269184033338206,2.013680161127244,33.065174139863664,0.38000011444091797,-2.9664038391335357,-1.49299955368042,-6.500754027596525,3.514754920235685,-3.996876790638474,1.0108776832776325,2.7475899050097325,96.05266790309668,47.691861448231286,2.5038772369580524,9,-0.5800004005432129,1.6249995231628418,3.557499885559082,2.685000419616699,0.22999954223632812,2,-0.0012820805945253921,4.500003973646774,15.25,2.999947982140535,15.279999732971193,2.999989961351202,15.15999984741211,-0.0012820805945253921
1694,2004-09-16,15.899999618530273,15.9399995803833,15.449999809265135,15.449999809265135,648200.0,0.01923071985414171,-1.1777776835876725,1.4999984105438313,20.703118888194368,21.313356196886357,-0.7747712652144614,1.5688027018083908,2.527115692846472,1.677269246676353,34.23784541529706,0.48999977111816584,-2.937135311087909,-0.9935003280639663,-5.847639354886827,3.860638698758894,-3.4205698414753947,1.433569185347464,2.2716870488606133,96.26168474191962,50.9440786149774,2.4270695134114297,9,-0.6449999809265137,1.325000286102295,3.257500648498535,2.445000648498535,-0.2799997329711914,3,-0.028930820703346183,-1.1999980926525942,15.600000381469727,4.500003973646774,15.25,2.999947982140535,15.279999732971193,-0.028930820703346183
1695,2004-09-17,15.609999656677244,16.049999237060547,15.539999961853027,16.0,463100.0,-0.0182389917490976,1.081634718499964,-0.8666677969478176,19.97486899854472,20.669879082242034,-0.37706210490816083,1.6354962551347274,2.808465959284737,1.9339110196862368,35.411387663164746,0.5099992752075195,-2.7282047966347847,-1.0885002613067645,-5.811645089636366,3.6346445670228373,-3.4500726754715654,1.2730721528580364,2.392819536388613,57.69230769230752,16.692095678630366,2.3615724141648005,9,-0.15500020980834783,1.615000247955324,3.5475006103515643,2.875000953674318,-0.1399993896484375,4,0.005124915148338127,-1.1777776835876725,15.899999618530273,-1.1999980926525942,15.600000381469727,4.500003973646774,15.25,0.005124915148338127
1696,2004-09-20,15.729999542236328,15.81999969482422,15.600000381469727,15.600000381469727,315600.0,0.00768737272250708,-2.384626670774856,-0.33333088801672445,46.34145585029014,22.968962724153716,-0.43284288093549605,1.2279790152915027,2.6826443824318176,1.7865005879866693,36.062109519417426,0.21999931335449396,-2.5030568326350764,-0.7460003376007087,-5.189576037934568,3.6975753627331507,-2.9677881877676384,1.475787512566221,2.1107068754775007,69.23076923076923,22.355996625213194,2.2217878501669293,9,-0.26999998092651367,1.4950003623962402,3.4850006103515625,2.7550010681152344,0.12000083923339844,0,0.02670057778235857,1.081634718499964,15.609999656677244,-1.1777776835876725,15.899999618530273,-1.1999980926525942,15.600000381469727,0.02670057778235857
1697,2004-09-21,16.170000076293945,16.299999237060547,15.8100004196167,15.850000381469727,569500.0,0.027972062737585013,-1.4499964237179028,2.4615520049297945,76.24115525858608,28.960864367601108,-0.7616866073402981,0.5167651896896857,2.2282750417443076,1.3293533865120821,36.328794925362885,0.5699996948242188,-2.283607738531023,-0.11699976921081401,-4.249057170764992,4.015057632343364,-2.183028469987903,1.949028931566275,1.5150780770819345,87.00007152564191,34.1534056526259,2.0660287007770886,9,-0.5850005149841309,1.054999828338623,3.0550003051757812,2.315000534057617,-0.310000419616701,1,-0.04019787355988991,-2.384626670774856,15.729999542236328,1.081634718499964,15.609999656677244,-1.1777776835876725,15.899999618530273,-0.04019787355988991
1698,2004-09-22,15.899999618530273,16.100000381469727,15.720000267028807,16.100000381469727,469500.0,-0.01669761635681788,2.7999866486105196,-0.6250029802350809,73.88315227721696,34.60286766802301,-0.4268352762297063,0.4872617118183413,2.476604432716144,1.5860515691582577,36.64521465768475,0.4499998092651385,-2.0692591365874318,-0.18100018501281667,-3.921722674052873,3.5597223040272397,-2.0513614295328466,1.6893610595072115,1.6356754010811763,52.94118967024174,-5.281193077588767,1.8703612445200282,9,-0.315000057220459,1.325000286102295,3.2950010299682617,2.585000991821289,-0.2899999618530291,2,0.003773611387183573,-1.4499964237179028,16.170000076293945,-2.384626670774856,15.729999542236328,1.081634718499964,15.609999656677244,0.003773611387183573
1699,2004-09-23,16.020000457763672,16.139999389648438,15.75,15.90999984741211,299900.0,0.007547222774366924,1.2285776566757494,-0.5500009536706785,73.51916353150469,40.90511605490813,-0.45167621943854463,0.050897558254646924,2.33716968283397,1.4620931261244436,36.95553098635529,0.3899993896484375,-1.8303674458718877,0.14150061607360875,-3.094424326507337,3.3774255586545543,-1.476461855216865,1.7594630873640824,1.372247553433926,63.15802022042446,-0.9957362698418422,1.617962471290473,9,-0.36500072479248047,1.2049994468688965,3.1024999618530273,2.4650001525878906,-0.5700006484985369,3,-0.011860207779553322,2.7999866486105196,15.899999618530273,-1.4499964237179028,16.170000076293945,-2.384626670774856,15.729999542236328,-0.011860207779553322
1700,2004-09-24,16.100000381469727,16.25,15.920000076293945,16.059999465942386,317500.0,0.004993752897634041,-1.0625014901175405,0.36364266888608227,70.65637435272592,46.68274627392346,-0.4294789907073753,-0.38763938313818436,2.242455672131385,1.3699383714226165,36.838173876639004,0.3299999237060547,-1.5706700847015505,0.4365005016326897,-2.009499506836736,2.8825005101021155,-0.7864995026020232,1.6595005058674026,1.1545577016505746,71.42868820520924,1.2571264673442926,1.2230000042347127,9,-0.44500064849853516,1.1249995231628418,3.075000286102295,2.385000228881836,-0.25,4,-0.029813694691777748,1.2285776566757494,16.020000457763672,2.7999866486105196,15.899999618530273,-1.4499964237179028,16.170000076293945,-0.029813694691777748
1701,2004-09-27,15.739999771118164,16.0,15.739999771118164,16.0,363700.0,-0.02236028582744043,1.0,-6.499856952127223,63.76305693963776,51.78822447324156,0.0029442580268668195,-0.41515196581222824,2.585189842391042,1.7130126251874174,36.78003475477345,0.3600006103515625,-1.3169674841866232,0.30899987220764125,-0.717366328091817,1.3353660725070995,-0.204183227942087,0.8221829723573695,1.3823759810479288,3.448196483566649,-67.20413465248697,0.5131831001497287,9,0.059999942779541016,1.4850001335144043,3.4350008964538574,2.7450008392333984,-0.03999996185302912,0,-0.017153717154735126,-1.0625014901175405,16.100000381469727,1.2285776566757494,16.020000457763672,2.7999866486105196,15.899999618530273,-0.017153717154735126
1702,2004-09-28,14.300000190734865,15.899999618530273,14.220000267028807,15.65999984741211,2803300.0,-0.09148663286676795,-1.2105261837015724,5.230763305578983,38.91626460460118,53.77762341125575,1.446086238083721,0.9391062270676844,3.997926447150652,3.125624410711181,36.67044741384157,1.6799993515014666,-1.0510646616979695,-1.0459997177123999,-2.1524097729037113,0.06041033747891156,-1.5992047453080556,-0.49279469011674415,2.6954805237151884,3.940883459574006,-63.644985958765396,0.5532050275956556,9,0.9599995613098127,2.9249997138977033,4.947500228881834,4.185000419616697,2.0999994277954084,1,0.10839162028397209,1.0,15.739999771118164,-1.0625014901175405,16.100000381469727,1.2285776566757494,16.020000457763672,0.10839162028397209
1703,2004-09-29,15.399999618530273,15.600000381469727,14.300000190734865,14.399999618530273,1546800.0,0.07692303588276239,-1.1666690508547348,-0.7352943032671077,52.85995981025083,57.35060573592869,0.35172036051360855,-0.11064744031985896,2.841941855137012,2.0077087018319197,35.53237359736774,1.3000001907348615,-0.7774857356589884,0.018499708175658824,-1.0439755333088172,1.0809749496601366,-0.5127379125665801,0.5497373289178977,1.473661859712383,58.12805451823236,-8.85841691383294,0.5312376207422386,9,-0.1399998664855957,1.825000286102295,3.8750009536743164,3.085000991821289,1.1400012969970739,2,0.02987013308711184,-1.2105261837015724,14.300000190734865,1.0,15.739999771118164,-1.0625014901175405,16.100000381469727,0.02987013308711184
1704,2004-09-30,15.890000343322756,16.0,15.329999923706055,15.4399995803833,1045800.0,0.03181822967079051,1.0,0.4500007629394549,56.62432249762231,61.4227672358262,-0.15628272272559585,-0.518547275982046,2.285666048872324,1.5106023861448588,34.09314475242029,0.6700000762939453,-0.4692843205770032,0.43950042724609517,-0.5621714135306686,1.4411722680228607,-0.06133549314228759,0.9403363476344779,0.8667146681608013,82.26602443191786,14.942479212815243,0.5008359203883826,9,-0.630000591278078,1.3349995613098127,3.442500114440916,2.6549997329711896,0.7799997329711896,3,-0.017621188206152105,-1.1666690508547348,15.399999618530273,-1.2105261837015724,14.300000190734865,1.0,15.739999771118164,-0.017621188206152105
1705,2004-10-01,15.199999809265135,15.989999771118164,15.09000015258789,15.890000343322756,1325600.0,-0.04342356948705606,1.0224724398648997,-1.5333319204848914,49.342106088706714,61.75617281787249,0.5246117209068313,0.22471671490619904,2.891302994391866,2.194203004936023,32.65380784874862,0.8999996185302734,-0.20953024026887412,-0.27700009346008514,-1.2179314441232147,0.6639312572030445,-0.747465768791649,0.19346558187147878,1.4444465941296851,55.05616231753604,-10.829727058912518,0.47046567533156436,10,0.05999994277954279,2.0250000953674334,4.322500705718996,3.3700008392334,1.6300001144409197,4,0.016447368627440007,1.0,15.890000343322756,-1.1666690508547348,15.399999618530273,-1.2105261837015724,14.300000190734865,0.016447368627440007
1706,2004-10-04,15.869999885559082,15.899999618530273,15.09000015258789,15.5,1423200.0,0.0440789529408776,2.767445058296203,-0.5362313031603886,54.61309289395074,59.35305477735746,-0.13794751833653152,-0.39961444358577936,2.1555581640945363,1.5216340579300862,31.72705470252008,0.8099994659423828,0.05559480602131828,0.35099997520446813,-0.5808663923971444,1.282866342806079,-0.11493320859633727,0.8169331590052735,0.666668654070552,92.69662168859315,26.091874461733923,0.46593318380080545,10,-0.6349997520446777,1.3550000190734863,3.7024998664855957,2.700000762939453,0.9299993515014648,0,-0.0012602082062743714,1.0224724398648997,15.199999809265135,1.0,15.890000343322756,-1.1666690508547348,15.399999618530273,-0.0012602082062743714
1707,2004-10-05,16.170000076293945,16.25,15.670000076293945,15.800000190734865,698300.0,0.018903603837316263,1.188680060099506,0.9999999999999952,54.27286000980268,57.17413341431143,-0.48941491599909703,-0.6361443980255856,1.7851737379716752,1.2254138910221215,30.662649925697572,0.5799999237060547,0.37922483190985723,0.5900001525878906,-0.34475576511738737,1.5247560702931704,0.12262219373524985,1.0573781114405296,0.2632017141211094,95.89743940866317,31.65373078330002,0.46737795885263966,10,-0.934999942779541,0.9549994468688965,3.492499828338623,2.40000057220459,0.5300006866455078,1,-0.029066188300014617,2.767445058296203,15.869999885559082,1.0224724398648997,15.199999809265135,1.0,15.890000343322756,-0.029066188300014617
1708,2004-10-06,16.299999237060547,16.299999237060547,15.8100004196167,16.100000381469727,332600.0,0.008039527529575485,3.9000162125561477,0.5405376147309245,53.07691923965476,54.90277293743921,-0.6221308775350511,-0.716230493811338,1.5784022256342283,1.1036615053058227,29.611545615779573,0.48999881744384766,0.427078842933442,0.6649993419647213,-0.3044171900088237,1.6344158739382664,0.1802910759779479,1.149707607951493,0.03387447410851152,100.0,38.16199076147324,0.48470826598677214,10,-1.0399994850158691,-1.174999713897705,1.9000005722045898,1.9200010299682617,0.2800006866455078,2,0.006134993015359136,1.188680060099506,16.170000076293945,2.767445058296203,15.869999885559082,1.0224724398648997,15.199999809265135,0.006134993015359136
1709,2004-10-07,16.200000762939453,16.329999923706055,15.899999618530273,16.149999618530273,747500.0,-0.006134876000100209,1.7742002965624597,0.25000715259830053,54.67512731400142,53.12707882202537,-0.5519585595717533,-0.5590475591778219,1.6021072820063615,1.2177958445156243,28.48496224833619,0.43000030517578125,0.3301082560960644,0.5105008125305179,-0.4571980933328952,1.478199718393931,0.026651359598812263,0.9943502654622254,-2.250000953674318,89.51619477724779,26.032087442699776,0.4838494529317066,10,-0.9250006675720215,-0.9250006675720215,1.0249991416931152,1.044999599456787,0.2999992370605469,3,0.020987662751578817,3.9000162125561477,16.299999237060547,1.188680060099506,16.170000076293945,2.767445058296203,15.869999885559082,0.020987662751578817
1710,2004-10-08,15.880000114440918,16.110000610351562,15.850000381469727,16.100000381469727,270700.0,-0.01975312552025288,1.166662030763851,-4.399904634751096,51.15207791825387,51.725858930760495,-0.2977593628909929,-0.19219450521153547,1.8314964322166105,1.5510134252912628,27.26515275689929,0.35000038146972656,0.24625471689487632,0.15450015068054235,-0.7833692716233855,1.092369572984472,-0.3144345604714225,0.6234348618325072,-1.882400302886964,63.70968610265537,0.913146352288166,0.4689347111519645,10,-0.6050000190734863,-0.6050000190734863,1.3449997901916504,1.3650002479553223,0.990000724792484,4,0.04974810807051688,1.7742002965624597,16.200000762939453,3.9000162125561477,16.299999237060547,1.188680060099506,16.170000076293945,0.04974810807051688
1711,2004-10-11,15.649999618530273,15.880000114440918,15.56999969482422,15.880000114440918,311800.0,-0.014483658328282245,1.6956500105733074,1.0454555306540898,45.87301298964734,52.498830973543406,-0.09148900475256383,0.07056460126741015,1.9689236224041835,1.7927082728938615,26.19408447880745,0.31000041961669744,0.14502525377717745,-0.09400033950805664,-1.009191473283579,0.8211907942674639,-0.5515959063958178,0.3635952273797045,-1.605751804733277,10.526302580691906,-47.175894475510866,0.4575955668877603,10,-0.33499956130981445,-0.3749995231628418,1.575000286102295,1.5950007438659668,1.2800006866455043,0,0.07539938236027877,1.166662030763851,15.880000114440918,1.7742002965624597,16.200000762939453,3.9000162125561477,16.299999237060547,0.07539938236027877
1712,2004-10-12,15.600000381469727,15.6899995803833,15.369999885559082,15.649999618530273,294700.0,-0.0031948395066633273,3.923104009859589,0.21738751850331506,47.53290098005723,51.90693554796634,0.1813821793263184,0.15613452766792513,1.9187018347566678,1.8521540955014473,25.086509093057828,0.31999969482421875,0.04709277423924618,-0.1614995956420895,-1.0499109820984067,0.7269117908142277,-0.6057052888702472,0.28270609758607,-1.5100375254745497,23.958384038671493,-32.927248600127584,0.44420569322815884,10,0.1099996566772461,-0.3250002861022949,1.6249995231628418,1.6449999809265137,1.3899993896484375,1,0.07692300168250155,1.6956500105733074,15.649999618530273,1.166662030763851,15.880000114440918,1.7742002965624597,16.200000762939453,0.07692300168250155
1713,2004-10-13,15.579999923706055,15.729999542236328,15.3100004196167,15.65999984741211,268000.0,-0.0012820805945253921,2.8181857589970782,1.6000228885328451,46.32106548712986,50.76212921346717,0.2565832947129483,0.18399320159054966,1.836182520321966,1.8842951572292073,24.440230634305586,0.4199991226196289,-0.012346691678994048,-0.18050003051757812,-1.069721500664425,0.7087214396292687,-0.6251107655910033,0.2641107045558453,-1.4452363263566603,26.4705524862395,-28.398024869316668,0.44461073507342375,10,0.13000011444091797,-0.30499982833862305,1.6449999809265137,1.6650004386901855,1.5200004577636719,2,0.07188708887791706,3.923104009859589,15.600000381469727,1.6956500105733074,15.649999618530273,1.166662030763851,15.880000114440918,0.07188708887791706
1714,2004-10-14,15.4399995803833,15.75,15.31999969482422,15.539999961853027,268300.0,-0.008985901412601027,-1.529412424687828,1.2500059604701619,44.53641717504298,50.228163778615645,0.36435388372750666,0.3033156712276597,1.8763701484234048,2.0376613191781097,24.254836464584788,0.4300003051757795,0.14319683739723743,-0.2975003719329834,-1.1952842798967147,0.6002835360307461,-0.7463923259148473,0.15139158204888226,-1.2613312565067734,16.24989122154922,-35.015177054764855,0.4488919539818648,10,0.2700004577636719,-0.16499948501586914,1.7850003242492676,1.8050007820129395,1.1600008010864258,3,0.07383422113373217,2.8181857589970782,15.579999923706055,3.923104009859589,15.600000381469727,1.6956500105733074,15.649999618530273,0.07383422113373217
1715,2004-10-15,15.6899995803833,15.880000114440918,15.329999923706055,15.449999809265135,250900.0,0.016191710284605643,-1.2916696469017477,-2.3999885559518765,49.57841318547359,49.66875492211819,0.21363598917361237,0.06283810728256967,1.5422339472686737,1.7965490496969458,24.13749062665233,0.5500001907348633,0.15785073219078072,-0.05150036811828684,-0.9476037105138708,0.8446029742772971,-0.49955203931607883,0.39655130307950515,-1.468304624510182,66.66655512575123,8.966612440685623,0.44805167119779193,10,0.13000059127807617,-0.41499948501586914,1.5350003242492676,1.5550007820129395,1.2500009536743129,4,0.051625267130626096,-1.529412424687828,15.4399995803833,2.8181857589970782,15.579999923706055,3.923104009859589,15.600000381469727,0.051625267130626096
1716,2004-10-18,16.149999618530273,16.149999618530273,15.369999885559082,15.59000015258789,517400.0,0.029318040181600447,1.7857159887057605,2.333333333333316,68.68686362707206,51.270310879592564,-0.22626320729176008,-0.38375876314006874,1.0113795941281047,1.3461261339117918,23.810919910690743,0.7799997329711914,0.12054516055771991,0.3874996662139889,-0.5269660010721857,1.3019653335001635,-0.0697331674290993,0.8447324998570753,-1.8861385633004968,100.0,34.033433711814766,0.4572328336430869,10,-0.3299994468688965,-0.8749995231628418,1.0250000953674316,1.0950007438659668,1.2700004577636719,0,0.04458211998203443,-1.2916696469017477,15.6899995803833,-1.529412424687828,15.4399995803833,2.8181857589970782,15.579999923706055,0.04458211998203443
1717,2004-10-19,15.520000457763672,16.25,15.520000457763672,16.149999618530273,291300.0,-0.03900923688219471,-1.3174619513716277,-1.1249995742521313,51.33929521757827,51.07724154380628,0.33730881734227935,0.20558783857454088,1.565289123122291,1.9791024647074522,24.18088689875487,0.7299995422363281,0.17216573269916502,-0.20999951362609792,-1.1095666724280697,0.6895676451758721,-0.6597830930270838,0.23978406577488798,-1.214816625164369,22.340439562892314,-42.77453682531072,0.4497835794009854,10,0.2999997138977051,-0.24500036239624023,0.6424994468688965,1.7249999046325684,2.6700000762939418,1,0.09085050295258035,1.7857159887057605,16.149999618530273,-1.2916696469017477,15.6899995803833,-1.529412424687828,15.4399995803833,0.09085050295258035
1718,2004-10-20,15.960000038146973,16.09000015258789,15.399999618530273,15.5,417400.0,0.028350487590559137,-1.0909081713895163,-0.7301597633673528,50.79006456140651,50.64556790462907,-0.17432354233770297,-0.24209871083048107,1.0440396877024725,1.5376433013010526,24.533336034711155,0.6900005340576172,0.1433619744023602,0.2270000457763679,-0.6753501308342997,1.1293502223870355,-0.22417504252896592,0.6781751340817017,-1.6143198837255355,68.81721863540524,5.629179182645082,0.4511750883053342,10,-0.17999982833862305,-0.684999942779541,0.12249994277954102,1.2850003242492676,1.919999122619629,2,0.0645363239667498,-1.3174619513716277,15.520000457763672,1.7857159887057605,16.149999618530273,-1.2916696469017477,15.6899995803833,0.0645363239667498
1719,2004-10-21,15.829999923706055,16.049999237060547,15.68000030517578,15.899999618530273,351500.0,-0.008145370559536125,1.0000000000000095,-0.152173236998414,58.13954061459538,51.421952648667016,-0.11435293705552141,-0.13392943167203697,1.0879922669579791,1.6642953748824212,24.971313099725645,0.3699989318847674,0.08945383954158359,0.10649995803833079,-0.7870859528004353,1.0000858688770968,-0.34029299738105223,0.5532929134577138,-1.4446333738989257,54.34782157998943,-9.461173806776785,0.44679295541938296,10,-0.04999971389770508,-0.554999828338623,0.29250001907348633,1.4150004386901855,1.7900009155273438,3,0.08022744560230821,-1.0909081713895163,15.960000038146973,-1.3174619513716277,15.520000457763672,1.7857159887057605,16.149999618530273,0.08022744560230821
1720,2004-10-22,15.619999885559082,16.040000915527347,15.510000228881836,15.920000076293945,323300.0,-0.013265953200194858,-1.0384661234385997,4.285735694822888,46.334308636043545,51.473207720488816,0.061337868748662316,0.04033433181140822,1.2206255934972532,1.8688938969664868,25.71393491653361,0.5300006866455114,0.025911052339493423,-0.07950005531311,-0.9561317231387463,0.7971316125125245,-0.517815889225929,0.35881577859970726,-1.1957406682739737,28.409087214588613,-30.434430742075886,0.43831583391281737,10,0.16000032424926758,-0.3449997901916504,0.619999885559082,1.6250004768371582,2.2500009536743164,4,0.062740109032694,1.0000000000000095,15.829999923706055,-1.0909081713895163,15.960000038146973,-1.3174619513716277,15.520000457763672,0.062740109032694
1721,2004-10-25,15.470000267028807,15.84000015258789,15.229999542236328,15.479999542236328,489400.0,-0.009603048631834588,-1.4897947267727125,0.03333089616719128,39.26379793789701,50.55441849358213,0.20463948139759047,0.17820583392185796,1.2947560336180803,2.0136826172495734,26.414984390635976,0.6100006103515625,-0.05217355876287755,-0.21599969863891744,-1.0983028464883642,0.6663034492105293,-0.6571512725636399,0.22515187528580505,-1.0076262356152803,23.529472263049264,-29.36180513574572,0.44115157392472304,10,0.26999950408935725,-0.19500017166137518,0.8699994087219256,1.7750000953674334,2.749999046325682,0,0.09502264005526984,-1.0384661234385997,15.619999885559082,1.0000000000000095,15.829999923706055,-1.0909081713895163,15.960000038146973,0.09502264005526984
1722,2004-10-26,15.850000381469727,15.949999809265135,15.25,15.600000381469727,422300.0,0.024563678596102756,2.1111181753832886,-25.001812112537284,43.58975682651815,50.25093975351416,-0.15217120662778072,-0.08402628132964729,0.8223954137238678,1.638292608698336,25.53748636477166,0.6999998092651349,-0.07430031213143984,0.08650040626525879,-0.5088244043353676,0.6818252168658869,-0.21116199903505617,0.38416281156557197,-1.35027383221035,72.09306967583967,24.121365105671707,0.2976624053003139,10,-0.1100006103515625,-0.5750002861022949,0.49249935150146484,1.3949999809265137,2.270000457763672,1,0.0990536061222882,-1.4897947267727125,15.470000267028807,-1.0384661234385997,15.619999885559082,1.0000000000000095,15.829999923706055,0.0990536061222882
1723,2004-10-27,15.859999656677244,15.899999618530273,15.65999984741211,15.800000190734865,329500.0,0.0006308690830827413,2.42858310626703,0.23999786376951704,45.02922231743474,50.30569588044658,-0.13217529054957566,-0.06091992700333826,0.7195370368396556,1.629016600202954,24.612567255217776,0.23999977111816406,-0.03734426642363964,0.07349967956542791,-0.4977510111901555,0.6447503703210131,-0.2121256658123638,0.35912502494321963,-1.3236676399289333,76.82931084211778,32.7035442292297,0.28562534537779233,10,-0.11999988555908025,-0.5849995613098127,0.5450000762939471,1.385000705718996,2.2799997329711967,2,0.1469105250831082,2.1111181753832886,15.850000381469727,-1.4897947267727125,15.470000267028807,-1.0384661234385997,15.619999885559082,0.1469105250831082
1724,2004-10-28,15.609999656677244,15.869999885559082,15.420000076293945,15.800000190734865,360800.0,-0.015762925940212558,1.727272201832211,-3.166703754331556,45.970140585892196,49.90477670271531,0.1614537713450499,0.17605394765898552,0.8515484965647371,1.8747807101024687,24.454933952950835,0.4499998092651367,-0.014499330540521882,-0.16250028610229705,-0.7367870178245557,0.41178644561996336,-0.4496436519634255,0.12464307975883315,-1.037794281789779,46.91351483726298,5.047491341021782,0.2871433658611298,10,0.13000011444091975,-0.3349995613098127,0.7950000762939471,1.635000705718996,2.1400003433227557,3,0.14541957424825158,2.42858310626703,15.859999656677244,2.1111181753832886,15.850000381469727,-1.4897947267727125,15.470000267028807,0.14541957424825158
1725,2004-10-29,15.449999809265135,15.68000030517578,15.34000015258789,15.5,281900.0,-0.01024983029667581,-1.5185242745880518,0.2631581589118149,46.951220398641915,47.48970523288974,0.31718484985855255,0.3749683011897087,0.9015183063530241,2.024461789795554,24.108514947277133,0.34000015258788885,0.016104847638306552,-0.3350001335144057,-0.8660764729264958,0.19607620589768437,-0.6005383032204517,-0.06946196380836156,-0.8426385434012982,30.55558131063925,-14.64372375607196,0.2655381697060449,10,0.2899999618530291,-0.1749997138977033,0.9900000095367449,1.7950005531311053,2.2300004959106463,4,0.14045314283220556,1.727272201832211,15.609999656677244,2.42858310626703,15.859999656677244,2.1111181753832886,15.850000381469727,0.14045314283220556
1726,2004-11-01,15.850000381469727,15.850000381469727,15.3100004196167,15.510000228881836,387800.0,0.02589000499305616,2.17646893828047,-6.799977111903476,53.44352696692089,47.72350876059448,-0.14510518889926338,-0.02804530419383866,0.3722677475043952,1.6307341032768932,23.581668728656098,0.5399999618530273,0.08370733250947104,0.06600041389465261,-0.464477015476902,0.5964778432662055,-0.19923830079112292,0.33123912858042814,-1.2081863424490447,85.71436356527174,36.26557989459718,0.2652387146857764,11,-0.1900005340576172,-0.5750002861022949,0.5899994373321533,1.3949999809265137,2.1499996185302734,0,0.12744482076639319,-1.5185242745880518,15.449999809265135,1.727272201832211,15.609999656677244,2.42858310626703,15.859999656677244,0.12744482076639319
1727,2004-11-02,15.699999809265135,16.09000015258789,15.600000381469727,16.0,455900.0,-0.009463758270943479,1.0416636036533635,-0.8823531061719583,51.59574346663214,47.81302863895288,0.03700487476911363,0.08952882613135493,0.3960251656717215,1.7782154243709147,23.42082165313009,0.48999977111816406,0.09411513769267899,-0.06050014495849787,-0.5596984221379397,0.438698132220944,-0.3100992835482206,0.18909899363122307,-1.0244220525507455,49.99993886700984,-2.2581358581252715,0.24959913858972127,11,-0.03999996185302557,-0.4249997138977033,0.8125000000000018,1.5450005531311053,2.1099996566772514,1,0.1605095245034469,2.17646893828047,15.850000381469727,-1.5185242745880518,15.449999809265135,1.727272201832211,15.609999656677244,0.1605095245034469
1728,2004-11-03,16.399999618530273,16.459999084472653,15.699999809265135,15.850000381469727,554100.0,0.044585975654091614,1.2686607529208322,-1.8333296246022277,61.11111479041122,48.14320354737686,-0.6638257006110457,-0.6351600653787628,-0.4269432436868179,1.0829346642738784,23.037095350356076,0.7599992752075178,-0.033422318398047324,0.6344996452331539,0.11113095957377084,1.1578683308925353,0.3728153024034633,0.8961839880628446,-1.6913334184760505,94.78264907812786,36.40128880998613,0.2616843428296908,11,-0.555000305175783,-1.0199999809265137,-0.1574997901916504,0.8450007438659668,1.8500003814697266,2,0.10487812565310706,1.0416636036533635,15.699999809265135,2.17646893828047,15.850000381469727,-1.5185242745880518,15.449999809265135,0.10487812565310706
1729,2004-11-04,16.540000915527347,16.569999694824222,16.149999618530273,16.299999237060547,392700.0,0.008536664649606784,1.8000076294138911,0.436367293433863,60.095027641830754,49.67217232579766,-0.7739065130772644,-0.7888269445615226,-0.6924335310844896,0.947077410509813,22.602928846693338,0.42000007629394887,-0.004181398996481178,0.7575009346008343,0.1581370650665761,1.3568648041350908,0.4578189998337052,1.0571828693679635,-1.7612814000963866,97.61914313070265,38.621639271215926,0.2996819347671283,11,-0.6400012969970721,-0.7100009918212908,-0.29750108718872426,0.7049994468688929,1.5399990081787038,3,0.09673508981605039,1.2686607529208322,16.399999618530273,1.0416636036533635,15.699999809265135,2.17646893828047,15.850000381469727,0.09673508981605039
1730,2004-11-05,16.670000076293945,16.760000228881836,16.549999237060547,16.700000762939453,367600.0,0.007859682803557755,1.8000203451038237,-0.1250019868075957,56.7010382762677,51.60964347450552,-0.8261816856894466,-0.9028987899539249,-0.959636903287798,0.8240960188333091,22.056371287537885,0.21999931335448863,0.001279821310458118,0.848000097274781,0.1293286439380985,1.5666715506114635,0.48866437060643975,1.2073358239431222,-1.7838037500993895,93.79309210850842,38.33050777691429,0.3593357266683414,11,-0.6649999618530273,-0.744999885559082,-0.42750024795532227,0.5750002861022949,1.8299999237060547,4,0.06478703771824801,1.8000076294138911,16.540000915527347,1.2686607529208322,16.399999618530273,1.0416636036533635,15.699999809265135,0.06478703771824801
1731,2004-11-08,16.829999923706055,16.920000076293945,16.569999694824222,16.569999694824222,430100.0,0.00959807118655287,-1.692308256611571,-8.666475936168741,69.20820417245113,54.456137624053625,-0.8638175414349671,-1.02238131547535,-1.2574882169594233,0.6684431406994236,21.261062230591723,0.350000381469723,-0.012758031261666858,0.9489999294281013,0.10667471992080735,1.7913251389353952,0.5278373246744543,1.3701625341817483,-1.7938992852965168,93.18180504580528,32.144423425876994,0.42116260475364664,11,-0.7149996757507324,-0.8249998092651367,-0.5875000953674316,0.41500043869018555,1.6000003814697266,0,0.05050507340005694,1.8000203451038237,16.670000076293945,1.8000076294138911,16.540000915527347,1.2686607529208322,16.399999618530273,0.05050507340005694
1732,2004-11-09,16.799999237060547,16.899999618530273,16.569999694824222,16.899999618530273,219800.0,-0.00178257200127796,5.599973297220933,-0.3846165132230548,63.99998219808506,56.563999833014776,-0.765375385677121,-0.9463922471535877,-1.2270053518358033,0.7036184957805034,20.19413382746483,0.32999992370605113,0.04684466139702437,0.8589993000030525,-0.06595074887642483,1.783949348882528,0.3965242755633156,1.3214743244427911,-1.5755086548625687,90.16386778950069,28.866746096014474,0.4624750244397381,11,-0.6849989891052246,-0.7249994277954102,-0.5699992179870605,0.4250006675720215,1.6300010681152344,1,0.07142862008542661,-1.692308256611571,16.829999923706055,1.8000203451038237,16.670000076293945,1.8000076294138911,16.540000915527347,0.07142862008542661
1733,2004-11-10,16.700000762939453,16.850000381469727,16.5,16.799999237060547,354600.0,-0.005952290396567306,2.4999904632932157,0.9999809265864312,64.64648216114848,58.639148896932134,-0.5964111065496454,-0.7991571128605486,-1.0854450585996567,0.8050692444180392,18.942464392015303,0.35000038146972656,0.15113694210867656,0.7030007839202881,-0.2645594648699827,1.670561032710559,0.21922065952515268,1.1867809083154235,-1.3059592313318777,71.4286775889146,8.870304269167143,0.48378012439513496,11,-0.5850005149841309,-0.6250009536743164,-0.5200009346008301,0.5249991416931152,1.3999996185302734,2,0.06646698516722438,5.599973297220933,16.799999237060547,-1.692308256611571,16.829999923706055,1.8000203451038237,16.670000076293945,0.06646698516722438
1734,2004-11-11,16.579999923706055,16.790000915527347,16.25,16.680000305175778,816200.0,-0.007185678667734119,2.374988824185007,1.0000190737773353,66.66666666666663,60.829754037823776,-0.3624626500348249,-0.621221633030979,-0.9186171009198567,0.9252006328072611,17.645538094877626,0.5400009155273473,0.2160682562258387,0.5259999275207505,-0.437707870377956,1.489707725419457,0.04414602857139727,1.0078538264701038,-1.0333625376298414,49.25371434753027,-16.896271765554992,0.4818538989493535,11,-0.4649996757507324,-0.505000114440918,-1.387500286102295,0.6449999809265137,1.4500007629394531,3,0.10072376863561883,2.4999904632932157,16.700000762939453,5.599973297220933,16.799999237060547,-1.692308256611571,16.829999923706055,0.10072376863561883
1735,2004-11-12,16.5,16.579999923706055,16.370000839233402,16.579999923706055,760700.0,-0.004825085891084435,4.2499821185894255,0.7999961853173146,68.3273946470031,62.483517113388466,-0.13170734170618204,-0.5032278458649273,-0.7969122535849422,1.0026318443007654,16.567939845902245,0.2099990844726527,0.2768432717232123,0.405499982833863,-0.5618724850758099,1.3728724507435341,-0.07818625112097166,0.8891862167886977,-0.8160263449020135,37.313428586882566,-32.8138521860581,0.48368623395483556,11,-0.23999977111816406,-0.4250001907348633,-1.2249999046325684,0.7249999046325684,2.110000610351559,4,0.09575757113369998,2.374988824185007,16.579999923706055,2.4999904632932157,16.700000762939453,5.599973297220933,16.799999237060547,0.09575757113369998
1736,2004-11-15,16.870000839233402,16.969999313354492,16.469999313354492,16.510000228881836,436400.0,0.022424293286872787,-1.2727146622277707,-4.500011920940368,68.21428644413822,64.33002188866692,-0.3819739885523816,-0.8606481715800172,-1.131654502457483,0.6345828178284414,16.14289758106726,0.5,0.36828710048600577,0.739500761032108,-0.2882711076558877,1.7672726297201056,0.2256148266881084,1.253386695376106,-1.062424542015819,86.11130979345033,15.56213249512895,0.5138859343439985,11,-0.5350012779235875,-0.7700014114379918,-1.5950007438659703,0.35499906539916637,1.8299999237060511,0,0.09662116654883746,4.2499821185894255,16.5,2.374988824185007,16.579999923706055,2.4999904632932157,16.700000762939453,0.09662116654883746
1737,2004-11-16,16.930000305175778,17.100000381469727,16.649999618530273,16.770000457763672,229300.0,0.0035565775315695713,-1.2499952316466079,0.44444326707072707,68.77193240761154,65.18122384613362,-0.2784292644492048,-0.8533494907026125,-1.1523921920206703,0.5681219237329529,15.998155292781618,0.4500007629394531,0.47962930079086163,0.7290002346038769,-0.31574422316739614,1.7737446923751516,0.20662800571824036,1.2513724634895134,-0.9829332460217657,79.99999999999959,9.821997997637254,0.5223722288856372,11,-0.3050003051757777,-0.7650003433227504,-1.6350002288818324,0.29499959945679066,1.9699993133544957,1,0.08860011653640831,-1.2727146622277707,16.870000839233402,4.2499821185894255,16.5,2.374988824185007,16.579999923706055,0.08860011653640831
1738,2004-11-17,16.989999771118164,17.379999160766598,16.989999771118164,17.110000610351562,334400.0,0.003543973116411747,-5.499944369387209,-0.7500059604701785,75.93984396315375,66.94175899294729,-0.2748380913874513,-0.8772020765536546,-1.1796826700449472,0.5005072800886907,15.85327752560452,0.4499988555908203,0.5447851450143091,0.7374997138977051,-0.3575587276136609,1.8325581554090693,0.18997049314202386,1.285028934653388,-0.881522046839951,65.48675404467946,-7.318694426578418,0.5475292207556822,11,-0.17500019073486328,-0.6850004196166992,-1.497499704360962,0.2350001335144043,1.7900009155273438,2,0.0847557712452427,-1.2499952316466079,16.930000305175778,-1.2727146622277707,16.870000839233402,4.2499821185894255,16.5,0.0847557712452427
1739,2004-11-18,17.100000381469727,17.170000076293945,16.649999618530273,17.0,198700.0,0.006474432715329215,3.3333412806268825,-0.8333306842565366,81.6091874224683,69.7093311203029,-0.33195795700636666,-0.9351233022014824,-1.2521202694830578,0.38010074281674733,15.408183142659695,0.5200004577636719,0.6416957577835305,0.7840003013610826,-0.3543347785916282,1.9223353813137933,0.21483276138472718,1.353167841337438,-0.7880792273533714,72.27730251354991,-5.62988432788795,0.5691675399763549,11,-0.2850008010864258,-0.7950010299682617,-1.6075003147125244,0.1249995231628418,1.75,3,0.058479530859171236,-5.499944369387209,16.989999771118164,-1.2499952316466079,16.930000305175778,-1.2727146622277707,16.870000839233402,0.058479530859171236
1740,2004-11-19,16.600000381469727,17.110000610351562,16.510000228881836,17.110000610351562,254500.0,-0.029239765429585618,1.3529416164585413,-5.099982833927788,63.83763331200761,69.11260102469808,0.17552690034230878,-0.3772831984603968,-0.7212047365446175,0.8684380933681339,14.559411361926902,0.6000003814697266,0.6285445196635138,0.23500027656555034,-0.860762080925948,1.3307626340570469,-0.31288090218019704,0.7828814553112995,-0.11718674628933101,14.2858340564492,-60.046459871840625,0.5478811787457486,11,0.21499919891357422,-0.2950010299682617,-1.1075003147125244,0.6249995231628418,2.3599987030029297,4,0.0861445947177244,3.3333412806268825,17.100000381469727,-5.499944369387209,16.989999771118164,-1.2499952316466079,16.930000305175778,0.0861445947177244
1741,2004-11-22,16.940000534057614,16.959999084472653,16.520000457763672,16.700000762939453,314600.0,0.020481936432207748,2.142882444703356,-0.470587575312181,71.37931862285507,69.93252729411697,-0.16453092508447753,-0.6340142127049155,-1.029569660240222,0.5229450811209766,13.24712696223846,0.4399986267089808,0.6214099423852844,0.5015004158019991,-0.5372090749076683,1.5402099065116683,-0.01785432955283639,1.0208551611568328,0.4399986267089844,49.425383114462775,-26.828767272787204,0.5193547453548343,11,-0.12500095367431285,-0.6350011825561488,-1.3925004005432093,0.2849993705749547,1.9300003051757848,0,0.0985832363426693,1.3529416164585413,16.600000381469727,3.3333412806268825,17.100000381469727,-5.499944369387209,16.989999771118164,0.0985832363426693
1742,2004-11-23,17.420000076293945,17.430000305175778,16.899999618530273,17.040000915527347,401700.0,0.028335273146615325,1.650005960470191,1.5833313465099548,69.02985711967615,70.41956895617558,-0.6116567817224592,-1.0438829715176325,-1.4707369580525125,0.041625134372392125,12.464713125158458,0.5300006866455043,0.6388370128280059,0.9029999732971206,-0.18459737424167244,1.9905973208359136,0.35920129952772584,1.446798647066517,-0.8999996185302734,98.91301868994223,23.969767210821985,0.5437986737693965,11,-0.5799999237060547,-1.0900001525878906,-1.872499942779541,-0.19500017166137695,1.4799995422363281,1,0.07347879914118938,2.142882444703356,16.940000534057614,1.3529416164585413,16.600000381469727,3.3333412806268825,17.100000381469727,0.07347879914118938
1743,2004-11-24,18.190000534057614,18.21999931335449,17.399999618530273,17.420000076293945,705200.0,0.044202092674587634,-1.0246871718070716,2.0263214692640226,74.92446955819224,71.33710261078954,-1.2829943892484366,-1.718483000517434,-2.2034403467222052,-0.7199624599526508,12.065995298210378,0.8199996948242152,0.6166552263066265,1.5565003871917682,0.2820999208663757,2.8309008535171607,0.9193001540290702,2.1937006203544644,-1.6700000762939418,98.24568448198167,25.08969283353342,0.6372002331626963,11,-0.8950004577636683,-1.4650011062622035,-2.6425004005432093,-0.9650006294250453,0.8099994659423864,2,0.03903238392672437,1.650005960470191,17.420000076293945,2.142882444703356,16.940000534057614,1.3529416164585413,16.600000381469727,0.03903238392672437
1744,2004-11-26,17.8799991607666,18.270000457763672,17.8700008392334,18.270000457763672,175200.0,-0.017042405947739758,1.0512732732439,-0.50649488979495,67.33522209943789,71.22686121661563,-0.8595906302800138,-1.2961537932835263,-1.8686465143443556,-0.4082152646108881,11.29468743798563,0.39999961853027344,0.6211271098162712,1.1329990386962905,-0.16176940282602104,2.427767480218602,0.48561481793513295,1.780383259457448,-1.2919987487792959,77.84083827961511,6.993939685632299,0.6473842207611559,11,-0.5099992752075195,-1.1299991607666016,-2.352499008178711,-0.6549992561340332,0.720001220703125,4,0.05033565817238661,-1.0246871718070716,18.190000534057614,1.650005960470191,17.420000076293945,2.142882444703356,16.940000534057614,0.05033565817238661
1745,2004-11-29,17.6200008392334,18.100000381469727,17.59000015258789,18.100000381469727,422700.0,-0.01454129383315117,1.125002980235081,1.2307639639463401,61.00279779873915,70.42558470046018,-0.4738422431923084,-0.9120080396273984,-1.5770167742482109,-0.15067969115359148,10.12347375142829,0.5100002288818359,0.628438997728491,0.7645006656646736,-0.4326446646297448,1.9616459959590902,0.16592800051746437,1.3630733308118828,-0.9310804244995126,62.857164655412944,-4.951177552349009,0.5985726651472085,11,-0.23000049591064453,-0.8700008392333984,-2.092500686645508,-0.3950009346008301,0.5999984741210902,0,0.0698070081527784,1.0512732732439,17.8799991607666,-1.0246871718070716,18.190000534057614,1.650005960470191,17.420000076293945,0.0698070081527784
1746,2004-11-30,17.8700008392334,18.06999969482422,17.430000305175778,17.719999313354492,494200.0,0.01418842157165745,1.3272737361196976,-0.3125034769409278,64.04201774485281,69.90003862682032,-0.6337169307091628,-1.05711412903063,-1.7956967093569602,-0.40091532802133756,9.223483595071174,0.639999389648441,0.6501037372410643,0.9135006427764907,-0.2671911392797277,2.094192424832709,0.3231547517483797,1.5038465338046016,-1.0862156219177237,70.80296543802861,5.581927592427533,0.5903458910281096,11,-0.48000049591064453,-1.1200008392333984,-2.342500686645508,-0.6450009346008301,0.4799995422363281,1,0.06099598175989884,1.125002980235081,17.6200008392334,1.0512732732439,17.8799991607666,-1.0246871718070716,18.190000534057614,0.06099598175989884
1747,2004-12-01,18.21999931335449,18.3799991607666,17.860000610351562,17.8700008392334,345800.0,0.019585811845776346,-1.8108110894600642,2.3332994252581014,68.71919643297572,69.09774445680054,-0.8733250501940013,-1.2739570439914125,-2.123847056348591,-0.7558228108711518,9.058700044302507,0.5199985504150391,0.6892816291700967,1.1374991416931124,-0.016147166449151484,2.2911454498353745,0.5606759876219805,1.7143222957642443,-1.3470411816119352,83.67347733173443,18.442976102216676,0.5768231540711312,12,-0.7749996185302699,-1.4049997329711879,-2.712499380111691,-0.9949994087219203,-0.18999862670898082,2,0.035675167419050746,1.3272737361196976,17.8700008392334,1.125002980235081,17.6200008392334,1.0512732732439,17.8799991607666,0.035675167419050746
1748,2004-12-02,18.1200008392334,18.270000457763672,18.0,18.21999931335449,293400.0,-0.005488390663538345,1.6999942779759294,-0.28571117166211807,69.05943094873673,67.70332707083037,-0.6662416539369893,-1.0946149071884577,-1.9940077315975557,-0.6632807402004985,9.744799916187821,0.2700004577636719,0.7061014984665768,0.9515006065368645,-0.24361704815181895,2.146618261225548,0.35394177919252456,1.5490594338812045,-1.1264794251689203,72.63172265912839,5.158012128013766,0.5975588273443413,12,-0.6750011444091797,-1.275001049041748,-2.6125009059906006,-0.8950009346008301,-0.10000038146972656,3,0.04304628825446977,-1.8108110894600642,18.21999931335449,1.3272737361196976,17.8700008392334,1.125002980235081,17.6200008392334,0.04304628825446977
1749,2004-12-03,18.13999938964844,18.399999618530273,18.100000381469727,18.25,288800.0,0.0011036727090951715,-2.157909530788845,1.1000228885328487,70.60302952463847,68.45503776112268,-0.5846884858865629,-1.0420247352189342,-1.9871863703699582,-0.6900564017841795,10.775469955542597,0.2999992370605469,0.7214064224935299,0.8914992332458525,-0.3401239110147465,2.1231223775064514,0.27568766111555476,1.5073108053761501,-1.0355597558477925,73.19583371840875,1.8282720780474762,0.615811572130299,12,-0.6799993515014684,-1.2849993705749547,-2.632499456405643,-0.9149994850158727,-0.4799995422363317,4,0.0474090760357091,1.6999942779759294,18.1200008392334,-1.8108110894600642,18.21999931335449,1.3272737361196976,17.8700008392334,0.0474090760357091
1750,2004-12-06,17.75,18.149999618530273,17.709999084472656,18.07999992370605,447500.0,-0.02149941580874548,-1.1463348824659587,2.9999826605632496,61.00000524521623,67.30178071916282,-0.0160996787101233,-0.5976054486932014,-1.5769249588099647,-0.30709503736675714,11.618495862692217,0.4400005340576172,0.7082180452205975,0.4474998474121108,-0.7719714542250813,1.6669711490493029,-0.16223580340648525,1.0572354982307068,-0.5160043677263886,32.989682613030396,-35.00458405446187,0.6097356508185967,12,-0.10000038146972656,-0.8949999809265137,-2.242500066757202,-0.5250000953674316,-0.3400001525878906,0,0.04788734543491424,-2.157909530788845,18.13999938964844,1.6999942779759294,18.1200008392334,-1.8108110894600642,18.21999931335449,0.04788734543491424
1751,2004-12-07,17.68000030517578,17.950000762939453,17.549999237060547,17.899999618530273,473400.0,-0.003943644778829247,1.4999970197826826,0.6666647400514478,59.35163375811938,66.22642256787874,0.18987528404121434,-0.48555547179100245,-1.4754532143729406,-0.24365384361032483,12.057781764221588,0.40000152587890625,0.6711736165306554,0.3350001335144057,-0.8743405811936107,1.5443408482224221,-0.2696702238396007,0.9396704908684121,-0.3294042742765022,15.29423644380617,-49.06713545189194,0.604670357354008,12,0.2199993133544922,-0.8250002861022949,-2.1725003719329834,-0.4550004005432129,-0.610000610351559,1,0.030542929799646235,-1.1463348824659587,17.75,-2.157909530788845,18.13999938964844,1.6999942779759294,18.1200008392334,0.030542929799646235
1752,2004-12-08,18.0,18.34000015258789,17.700000762939453,17.770000457763672,498400.0,0.018099529937821268,-2.459466147041539,-1.0454557276991234,61.82671515298789,64.77111652285603,-0.043805988009694374,-0.7494703464746166,-1.7131909568312835,-0.5649050478759463,12.747356555633813,0.6599998474121094,0.7415128893026193,0.5949997901916504,-0.6195520868867632,1.809551667270064,-0.012276148347556415,1.2022757287308572,-0.5444636103376226,52.941242468781205,-10.811902854073566,0.6072759385392066,12,-0.08500003814697266,-1.0,-2.5325000286102295,-0.7750000953674316,-0.7000007629394531,2,0.01944446563720703,1.4999970197826826,17.68000030517578,-1.1463348824659587,17.75,-2.157909530788845,18.13999938964844,0.01944446563720703
1753,2004-12-09,17.809999465942386,18.170000076293945,17.549999237060547,18.010000228881836,468800.0,-0.010555585225422992,1.3846165132230495,-0.8695702652049005,58.16091903623973,63.75174951583401,0.09680258587961887,-0.49755775188134876,-1.4769019247198152,-0.39755185885392663,13.52490384121981,0.6200008392333984,0.7604372532115562,0.3494993209838917,-0.8303572774742669,1.5293559194420503,-0.2404289782451876,0.939427620212971,-0.26001675339322006,30.58824849375666,-30.761181930756088,0.5899282992290785,12,0.10500049591064098,-0.7599997520446813,-2.342499494552616,-0.584999561309818,-0.21999931335449574,3,0.012352679803490307,-2.459466147041539,18.0,1.4999970197826826,17.68000030517578,-1.1463348824659587,17.75,0.012352679803490307
1754,2004-12-10,18.25,18.31999969482422,17.549999237060547,17.75,316200.0,0.024705252512725595,1.4062537252938512,-2.49999046329326,69.23078633091964,64.66597046385407,-0.3187095902531283,-0.849590101458535,-1.880343352223207,-0.8652159808752913,14.491625773182593,0.7700004577636719,0.7734034456067285,0.7059998512268066,-0.4475645959166563,1.8595642983702696,0.12921762765507694,1.2827820747985363,0.14999961853027344,88.60758882439859,20.42484529982147,0.5767822235717307,12,-0.33500003814697266,-0.9750003814697266,-2.637500524520874,-1.0250000953674316,-0.9400005340576136,4,-0.012602714643086488,1.3846165132230495,17.809999465942386,-2.459466147041539,18.0,1.4999970197826826,17.68000030517578,-0.012602714643086488
1755,2004-12-13,18.07999992370605,18.25,17.969999313354492,18.25,715200.0,-0.009315072673641067,2.2941242468781207,-0.34000015258789773,63.83496044561645,64.64296409727226,-0.08559821168768522,-0.5851522749136429,-1.6527616327588426,-0.7284599879134994,15.510590559589396,0.2800006866455078,0.6855372007971674,0.45699977874755504,-0.6085780378465131,1.5225775953416232,-0.07578912954947725,0.9897886870445873,0.30299968719482706,67.08861676340167,-3.3235964935158933,0.5327889082970335,12,-0.10500049591064098,-0.7550001144409144,-2.2150001525878853,-0.8550000190734828,-1.129999160766598,0,-0.02323009281339916,1.4062537252938512,18.25,1.3846165132230495,17.809999465942386,-2.459466147041539,18.0,-0.02323009281339916
1756,2004-12-14,18.5,18.59000015258789,18.030000686645508,18.11000061035156,386000.0,0.023230092813399494,-1.036364519104724,-2.2941130271852885,63.30050591771992,64.04088737335493,-0.4546458103124529,-0.924157708641431,-2.030711829151926,-1.1733721898290455,16.405928536928116,0.5599994659423828,0.6560928440306277,0.7954998970031752,-0.2768995104641938,1.8678993044705443,0.2593001932694925,1.331699600736858,-0.9500007629394531,91.34614679235594,23.525409093459302,0.5361997037336842,12,-0.43000030517578125,-1.0799999237060547,-2.5349998474121094,-1.2750000953674316,-1.9300003051757777,1,-0.05891892716691305,2.2941242468781207,18.07999992370605,1.4062537252938512,18.25,1.3846165132230495,17.809999465942386,-0.05891892716691305
1757,2004-12-15,18.43000030517578,18.520000457763672,18.15999984741211,18.5,265700.0,-0.003783767287795614,5.545429324455542,-0.17948667788254463,53.57143059880058,62.31999844558426,-0.39305917346581865,-0.7757953255219618,-1.9282800620429583,-1.13229769532483,17.080795896483053,0.3600006103515625,0.6729005029124195,0.6505002021789537,-0.40348401121869415,1.7044844155766015,0.12350809548012975,1.1774923088777776,-0.8592010498046889,84.61541283057625,19.790475896113307,0.5269921066988242,12,-0.3600006103515625,-1.010000228881836,-2.370000123977661,-1.205000400543213,-2.200000762939453,2,-0.07379276114117173,-1.036364519104724,18.5,2.2941242468781207,18.07999992370605,1.4062537252938512,18.25,-0.07379276114117173
1758,2004-12-16,18.43000030517578,18.71999931335449,18.36000061035156,18.51000022888184,244600.0,0.0,-2.272725696401063,1.142861035422394,59.01643137438832,61.03259865111202,-0.3849421356199052,-0.6981786737928957,-1.8993702133720696,-1.1647099614629255,17.356846338889063,0.3599987030029297,0.6565989521535798,0.5785001754760728,-0.4446891203845986,1.6016894713367442,0.06690552754573531,1.0900948234064103,-0.8388170318603514,75.21376160099922,11.538084942458397,0.5115946479303357,12,-0.2950010299682617,-0.9450006484985352,-2.3350002765655518,-1.205000400543213,-1.9099998474121094,3,-0.061313133445683676,5.545429324455542,18.43000030517578,-1.036364519104724,18.5,2.2941242468781207,18.07999992370605,-0.061313133445683676
1759,2004-12-17,18.100000381469727,18.399999618530273,17.979999542236328,18.32999992370605,347400.0,-0.017905584277900344,1.2702772365016033,2.8749970197647468,57.69231239485113,60.66507722329367,-0.06840641888760146,-0.3050606214163132,-1.5404752675686026,-0.8677735721168034,18.152585036523107,0.4500007629394531,0.5769907699805543,0.19850025177002095,-0.7661216371277391,1.163122140667781,-0.28381069267885906,0.680811196218901,-0.46366446655273563,17.333475748698,-44.52711168055672,0.4823109444488808,12,0.03499889373779297,-0.6150007247924805,-2.005000352859497,-0.9750008583068848,-1.8299999237060547,4,-0.02817680763167052,-2.272725696401063,18.43000030517578,5.545429324455542,18.43000030517578,-1.036364519104724,18.5,-0.02817680763167052
1760,2004-12-20,18.030000686645508,18.26000022888184,17.850000381469727,18.100000381469727,255800.0,-0.003867386372868986,1.1025666105872485,0.304347104970731,52.721090642038035,59.92835021039574,0.05083399860411575,-0.12905248469155595,-1.4314820447974768,-0.83605093660017,19.205627686404625,0.4099998474121129,0.4980672051104271,0.0570005416870103,-0.6885432514311276,0.8025443348051482,-0.31577135487205865,0.42977243824607925,-0.3503182357910184,20.68971565123986,-38.38572152412303,0.3727718965590681,12,0.10499858856201172,-0.4850006103515625,-1.9350006580352783,-2.595000743865967,-1.8100013732910156,0,-0.03993351044275961,1.2702772365016033,18.100000381469727,-2.272725696401063,18.43000030517578,5.545429324455542,18.43000030517578,-0.03993351044275961
1761,2004-12-21,18.61000061035156,18.649999618530273,18.229999542236328,18.229999542236328,235500.0,0.03216860241916941,-1.2105205039401696,-5.428610354223382,56.15144727017173,59.29776489008284,-0.42842572006412993,-0.6087354823553142,-1.9575300908533997,-1.450066473938719,20.54514343528397,0.6199989318847656,0.4224721958619071,0.5535004615783663,-0.06879668092866709,1.1757976040853997,0.24235189032484783,0.8646490328318848,-0.8887054849970681,87.35645539648779,30.095712875138524,0.3111485712535169,12,-0.4750013351440394,-1.0150012969970668,-2.4425005912780726,-3.040000438690182,-1.980001449584961,1,-0.0891993440606742,1.1025666105872485,18.030000686645508,1.2702772365016033,18.100000381469727,-2.272725696401063,18.43000030517578,-0.0891993440606742
1762,2004-12-22,18.700000762939453,18.989999771118164,18.6200008392334,18.6200008392334,195500.0,0.004836117659116734,-8.249982118589514,0.21052552326457055,59.17721996512445,59.41068721551447,-0.4567172595845861,-0.630236963645828,-1.9898083138526879,-1.576458968249483,21.188886856824794,0.3799991607666051,0.4261593338765337,0.579500579833983,-0.030330431226843757,1.1893315908948097,0.2745850743035696,0.8844160853643963,-0.9387574700649637,74.56147689095314,18.45006640491738,0.304915505530413,12,-0.43000125885009766,-0.9500007629394531,-2.482501268386841,-3.1050009727478027,-1.6900005340576172,2,-0.11390379578681986,-1.2105205039401696,18.61000061035156,1.1025666105872485,18.030000686645508,1.2702772365016033,18.100000381469727,-0.11390379578681986
1763,2004-12-23,18.899999618530273,19.149999618530273,18.709999084472656,18.75,312900.0,0.010695125531074101,-2.826067486544984,1.874997019764919,61.377254912710136,58.53807261349119,-0.5429350238137793,-0.8161622448218964,-2.1279263613530475,-1.812056644215584,20.724902972089374,0.4499988555908203,0.4531285111494938,0.7439994812011719,0.041510675402825825,1.446488286999518,0.39275507830199885,1.095243884100345,-1.0650309369611648,80.76921948313756,25.711013630738698,0.35124440289917236,12,-0.39999961853027344,-1.0699996948242188,-2.5049996376037598,-3.239999294281006,-1.8699989318847656,3,-0.14126984815788968,-8.249982118589514,18.700000762939453,-1.2105205039401696,18.61000061035156,1.1025666105872485,18.030000686645508,-0.14126984815788968
1764,2004-12-27,18.780000686645508,19.13999938964844,18.6200008392334,19.0,203200.0,-0.0063491499633213655,1.0800021362386025,-1.4666658189540074,66.77526757262686,58.864773405381236,-0.37978802052187177,-0.6590712475052847,-1.9416518512163634,-1.725522284969962,20.09016140429218,0.5199985504150426,0.4416380860860194,0.5790004730224609,-0.16322661521605042,1.3212275612609723,0.20788692890320704,0.9501140171417148,-0.8398295301195056,71.53852699780214,13.123331110749469,0.3711135441192557,12,-0.2800006866455078,-0.9500007629394531,-2.220001220703125,-2.9800009727478063,-1.5700016021728551,0,-0.12034079585997703,-2.826067486544984,18.899999618530273,-8.249982118589514,18.700000762939453,-1.2105205039401696,18.61000061035156,-0.12034079585997703
1765,2004-12-28,18.850000381469727,18.950000762939453,18.68000030517578,18.81999969482422,388100.0,0.0037273531557426853,1.347815270302769,-0.13636718309737045,69.05538956847293,59.50420492213157,-0.36774952289848173,-0.6663624720318246,-1.9512555866410075,-1.8215743727797644,20.1004817846538,0.2700004577636719,0.46899634126923573,0.5875001907348647,-0.155860030943483,1.3308604124132124,0.21582007989569263,0.9591803015740368,-0.8130429479833836,67.39138998020088,3.376205648424147,0.37168011083917385,12,-0.35000038146972656,-1.0200004577636719,-2.2900009155273438,-3.050000667572025,-1.8000011444091797,1,-0.13687001970791968,1.0800021362386025,18.780000686645508,-2.826067486544984,18.899999618530273,-8.249982118589514,18.700000762939453,-0.13687001970791968
1766,2004-12-29,18.959999084472656,19.040000915527344,18.75,18.850000381469727,147900.0,0.005835474842274424,1.1481361128575365,3.6665395130014624,66.7832195814232,60.9721814757563,-0.45330524663738814,-0.7278305305600483,-2.0131643467914557,-1.9524601882808597,20.529358882085592,0.29000091552734375,0.4110143719365418,0.6429989814758308,-0.13806913310627777,1.4240670960579394,0.2524649241847783,1.0335330387668833,-0.8339982761828004,64.1507600621869,-1.2129391896069563,0.3905340572910536,12,-0.45999908447265625,-1.1249990463256836,-2.3999996185302734,-3.1599993705749547,-1.3299999237060547,2,-0.14451476283889142,1.347815270302769,18.850000381469727,1.0800021362386025,18.780000686645508,-2.826067486544984,18.899999618530273,-0.14451476283889142
1767,2004-12-30,18.8700008392334,19.100000381469727,18.729999542236328,19.0,86300.0,-0.004746743121573416,1.242429847123082,-1.181824487177264,69.20296164839469,62.10401817286813,-0.32891855362756317,-0.6183416801301824,-1.8548205724893947,-1.8823280449317323,20.542238845945455,0.37000083923339844,0.3968501915353677,0.520500659942627,-0.29682433630519967,1.3378256561904536,0.11183816181871364,0.9291631580665403,-0.6620801261243088,47.1699199631485,-21.659361279973467,0.40866249812391353,12,-0.37000083923339844,-0.845001220703125,-2.3100013732910156,-3.070001125335697,-0.720001220703125,3,-0.118707025905877,1.1481361128575365,18.959999084472656,1.347815270302769,18.850000381469727,1.0800021362386025,18.780000686645508,-0.118707025905877
1768,2004-12-31,18.899999618530273,19.15999984741211,18.84000015258789,18.88999938964844,337500.0,0.0015897603583834297,-4.818244871772642,-0.07692533415493841,63.82982177192419,62.78596365920957,-0.3187575118938639,-0.6186260114731894,-1.8289007692886798,-1.9365313067348922,20.589481757162574,0.31999969482421875,0.3570207321919625,0.5114995002746596,-0.3336794581422282,1.3566784586915475,0.0889100210662157,0.9340889794831035,-0.6167125929874899,51.851721032089436,-13.877759542415383,0.4225894792084431,12,-0.39499950408935547,-0.619999885559082,-2.314999580383301,-3.074999332427982,-0.6000003814697266,4,-0.09999996972462422,1.242429847123082,18.8700008392334,1.1481361128575365,18.959999084472656,1.347815270302769,18.850000381469727,-0.09999996972462422
1769,2005-01-03,19.0,19.3799991607666,18.850000381469727,18.979999542236328,365300.0,0.005291025581380504,-2.785722070844687,2.0000000000007105,70.1755017053255,64.72534266624152,-0.3102984769126671,-0.686068934902341,-1.8664767016226271,-2.06119874731219,20.56158398370934,0.529998779296875,0.3780029822237019,0.5684998512268074,-0.31028578595792666,1.4472854884115414,0.12910703263444034,1.0078926698191744,-0.6290416922702846,45.71431685472246,-19.023538268852185,0.4393928185923677,1,-0.19500064849853516,-0.5950002670288086,-1.9900002479553223,-2.780000209808353,-1.0799999237060547,0,-0.10368417438707855,-4.818244871772642,18.899999618530273,1.242429847123082,18.8700008392334,1.1481361128575365,18.959999084472656,-0.10368417438707855
1770,2005-01-04,18.600000381469727,19.1299991607666,18.40999984741211,19.1200008392334,410000.0,-0.02105261150159332,1.666678440486871,-25.99942780850658,52.21240506478677,64.28767131008763,0.200101312708572,-0.23096610508055448,-1.4006436428979825,-1.6820557376155953,21.03241836129347,0.7199993133544922,0.37208494720687213,0.12600021362304759,-0.6942795556978254,0.9462799829439206,-0.28413967103738713,0.5361400982834823,0.779998779296875,19.587697789243727,-40.05831744806046,0.41013988466043644,1,0.2949991226196289,-0.19500064849853516,-1.5400004386901855,-2.3550000190734863,-0.7399997711181641,1,-0.07473125099405187,-2.785722070844687,19.0,-4.818244871772642,18.899999618530273,1.242429847123082,18.8700008392334,-0.07473125099405187
1771,2005-01-05,18.21999931335449,18.61000061035156,18.149999618530273,18.61000061035156,484600.0,-0.020430164533427386,1.3589716001623504,0.7500018339874556,45.914368009309605,62.81402109277488,0.5799509194320294,0.20191699683409325,-0.9530317614093811,-1.3229376402019177,21.65807776488308,0.4600009918212855,0.38829049356596457,-0.2810008049011259,-1.0230577583850646,0.46105614858281285,-0.6520292816430953,0.09002767184084348,1.159999847412113,5.691034217536781,-48.69816830356724,0.37102847674196926,1,0.5450000762939489,0.18500041961670277,-1.1499991416931117,-1.9749989509582484,-0.3199996948242152,2,-0.06421515479621243,1.666678440486871,18.600000381469727,-2.785722070844687,19.0,-4.818244871772642,18.899999618530273,-0.06421515479621243
1772,2005-01-06,18.350000381469727,18.549999237060547,18.25,18.25,277400.0,0.007135075357546983,-4.999961853172862,-0.25641038181080145,48.518517210320894,61.38527245917607,0.44151076940748624,0.10485762457405556,-1.0247678175801695,-1.482858002062212,21.668443697613718,0.32999992370605824,0.4373265872430885,-0.1684997558593757,-0.8765371127658348,0.5395376010470834,-0.5225184343126053,0.18551892259385383,0.9807987976074202,16.260230680722128,-34.0285513823336,0.3540186784532287,1,0.41499900817871094,0.11499881744384766,-1.2800002098083496,-2.1050000190734863,-0.6000003814697266,3,-0.039237122928357016,1.3589716001623504,18.21999931335449,1.666678440486871,18.600000381469727,-2.785722070844687,19.0,-0.039237122928357016
1773,2005-01-07,18.030000686645508,18.399999618530273,18.020000457763672,18.399999618530273,213400.0,-0.01743867510473529,1.0540554473003207,-3.6999752045623606,48.698887921425595,59.376785831264826,0.6985868483764825,0.4660805306800526,-0.6493425927401049,-1.1943034600645568,21.820058009238277,0.37999916076660156,0.42324298793845117,-0.4994995117187493,-1.166857815904791,0.16785879246729252,-0.8331786638117684,-0.16582035962573016,1.2535665100097653,0.7353116484416525,-51.502890695739744,0.3336791520930201,1,0.6699991226196289,0.4349985122680664,-0.900001049041748,-1.7300009727478027,-0.4099998474121094,4,0.006655514548795649,-4.999961853172862,18.350000381469727,1.3589716001623504,18.21999931335449,1.666678440486871,18.600000381469727,0.006655514548795649
1774,2005-01-10,18.020000457763672,18.25,17.799999237060547,17.899999618530273,325900.0,-0.0005546438436490053,-1.812490686820883,-0.32432752879073745,49.80988124376756,57.23839601740867,0.6587146906997532,0.48271535124504084,-0.5748308027387203,-1.2261850625494475,21.612228421594224,0.4500007629394531,0.3883284401937033,-0.49799976348877095,-1.19299213597305,0.19699260899550808,-0.8454959497309105,-0.15050357724663144,1.1877527345581065,16.54144611452984,-38.04798092356001,0.3474961862421394,1,0.5699987411499023,0.44499874114990234,-0.8750007152557373,-1.7200007438659668,-0.25,0,0.015538222651722666,1.0540554473003207,18.030000686645508,-4.999961853172862,18.350000381469727,1.3589716001623504,18.21999931335449,0.015538222651722666
1775,2005-01-11,17.65999984741211,17.950000762939453,17.6200008392334,17.899999618530273,432500.0,-0.01997783580501855,-1.0625137836694065,-1.9999841055392196,30.290408157450855,53.18363919252285,0.9299568921873309,0.8533910873348205,-0.14801371871529057,-0.90451735906111,21.526848085988874,0.39999961853027344,0.3137012693585568,-0.8370003700256348,-1.6088496554583074,-0.06515108459296215,-1.222925012741971,-0.45107572730929846,1.435133028488771,4.040304790528774,-44.48739920665039,0.3859246427163372,1,0.8400001525878906,0.8049993515014648,-0.5024998188018799,-1.3499999046325684,-0.20000076293945668,1,0.01472254989401578,-1.812490686820883,18.020000457763672,1.0540554473003207,18.030000686645508,-4.999961853172862,18.350000381469727,0.01472254989401578
1776,2005-01-12,17.40999984741211,17.68000030517578,17.049999237060547,17.65999984741211,686800.0,-0.014156285513028166,3.3448212359580123,1.0416676600783603,24.90266569097348,48.26138408614272,1.0470790638028795,1.0725333873470149,0.15438015717257514,-0.7053911578319756,21.253583196318644,0.6300010681152344,0.21790923681576402,-1.0325003623962417,-1.9446377662152976,-0.12036295857718571,-1.4885690643057679,-0.5764316604867155,1.5376198248220234,24.000040690104164,-20.35738810089557,0.45606870190952714,1,0.8049993515014648,0.8049993515014648,-0.1575000286102295,-1.0999999046325684,0.22999954223632812,2,0.02584725829313217,-1.0625137836694065,17.65999984741211,-1.812490686820883,18.020000457763672,1.0540554473003207,18.030000686645508,0.02584725829313217
1777,2005-01-13,17.069999694824222,17.5,17.030000686645508,17.389999389648438,375600.0,-0.019529015253749504,-1.3500100136376207,1.2799987792968608,16.236128599068664,42.97319595582544,1.2347442318080653,1.375968203450551,0.5487393090027943,-0.4150859322717011,20.97725085697599,0.4699993133544922,0.09061137847165668,-1.3045004844665478,-2.4040789577079558,-0.20492201122513976,-1.8542897210872518,-0.7547112478458438,1.6499055251890802,2.919637909767284,-35.31045461881557,0.5497892366207042,1,1.1350002288818324,1.1350002288818324,0.3075001239776576,-0.7599997520446813,0.44000053405761363,3,0.04862331215844806,3.3448212359580123,17.40999984741211,-1.0625137836694065,17.65999984741211,-1.812490686820883,18.020000457763672,0.04862331215844806
1778,2005-01-14,17.299999237060547,17.479999542236328,17.030000686645508,17.149999618530273,244200.0,0.013473904296908756,-1.3077013366198629,-0.468749254941235,23.758818957978093,37.81578676167572,0.8425163568730412,1.1140912315900913,0.3543256069721181,-0.695065173669903,20.371925275067603,0.4499988555908203,-0.037721282634098685,-1.0180008888244636,-2.2171868214303245,0.18118504378139733,-1.6175938551273923,-0.4184079225215349,1.183319348281266,22.131041178429438,-11.394769983156966,0.5995929663029297,1,0.7800006866455078,0.9050006866455078,0.1575007438659668,-0.9899992942810059,0.3299999237060547,4,0.02601160594131402,-1.3500100136376207,17.069999694824222,3.3448212359580123,17.40999984741211,-1.0625137836694065,17.65999984741211,0.02601160594131402
1779,2005-01-18,17.59000015258789,17.75,17.260000228881836,17.309999465942386,237300.0,0.016763059440262573,-1.5789518594180567,1.8666759915058955,29.276305263719266,35.267331228223775,0.3704278520751316,0.8262875291812577,0.09950071979612574,-1.0346651962141316,20.451565104935405,0.48999977111816406,-0.1699584444943305,-0.7024999618530288,-1.942209421910551,0.5372094982044935,-1.3223546918817881,-0.08264523182426942,0.6898539269364399,60.86950211985197,30.32096121570236,0.6198547300287606,1,0.23000049591064453,0.6149997711181641,-0.10750031471252441,-1.2800002098083496,0.09000015258789062,1,0.0017055535182068926,-1.3077013366198629,17.299999237060547,-1.3500100136376207,17.069999694824222,3.3448212359580123,17.40999984741211,0.0017055535182068926
1780,2005-01-19,17.309999465942386,18.059999465942386,17.200000762939453,17.68000030517578,557000.0,-0.015918174202193547,-1.9152585111645004,-1.3214283281449077,24.299079303491183,32.86563248313284,0.5008702878057711,1.1063025289468804,0.4079581531668346,-0.8116645047095439,20.592664150373636,0.8599987030029332,-0.29762382375360374,-0.9465005874633761,-2.2580412104478604,0.3650400355211083,-1.60227089895562,-0.2907302759711321,0.7948751385789095,27.184379722082557,0.849681680612818,0.6557703114922422,1,0.480000495910641,0.8950004577636683,0.285000324249264,-0.959999561309818,1.6900005340576136,2,0.026574292663979815,-1.5789518594180567,17.59000015258789,-1.3077013366198629,17.299999237060547,-1.3500100136376207,17.069999694824222,0.026574292663979815
1781,2005-01-20,16.950000762939453,17.370000839233402,16.829999923706055,17.25,348500.0,-0.020797152750422376,-1.000000000000013,0.8108069097413823,22.4138034982294,29.9651087373449,0.7395457317706295,1.4077371419422917,0.7876590405290393,-0.5111781718099913,20.333395491369004,0.5400009155273473,-0.4726963588382489,-1.2234992980957031,-2.6462362530944468,0.19923765690304052,-1.9348677755950767,-0.5121308205963295,1.1099987030029332,9.756169422243698,-13.367041679744698,0.7113684774993725,1,0.6649990081787109,1.154998779296875,0.6999988555908203,-0.2050008773803711,1.9699993133544922,3,0.03008839519631712,-1.9152585111645004,17.309999465942386,-1.5789518594180567,17.59000015258789,-1.3077013366198629,17.299999237060547,0.03008839519631712
1782,2005-01-21,16.569999694824222,17.079999923706055,16.530000686645508,17.049999237060547,469100.0,-0.022418941062592124,1.0370307577106204,1.600002543137966,19.58227611708024,26.72992964797319,0.9392755466295064,1.7075278384893444,1.1843200235219093,-0.12340756966082367,19.73392933434586,0.5499992370605469,-0.5911986174317221,-1.4970003128051736,-3.065239171669017,0.07123854605866953,-2.2811197422370952,-0.7128808833732521,1.489999771118164,2.6143163458663876,-16.17784544889813,0.7841194294319218,1,0.8200006484985316,1.3850002288818324,1.1750001907348597,0.2700004577636683,3.190000534057617,4,0.06457451505919098,-1.000000000000013,16.950000762939453,-1.9152585111645004,17.309999465942386,-1.5789518594180567,17.59000015258789,0.06457451505919098
1783,2005-01-24,16.229999542236328,16.610000610351562,16.149999618530273,16.5,422900.0,-0.0205190198460955,-1.1395379783893118,0.5625014901175447,15.970539690156869,22.970002808683116,1.1142717456893863,1.936528982880624,1.5405964937824876,0.24338088203078811,19.08380307345973,0.46000099182128906,-0.6824431523774024,-1.7035004615783684,-3.4206743730333926,0.013673449876655752,-2.5620874173058823,-0.8449135058508546,1.5546001434326193,4.188478015558366,-10.735625630507805,0.8585869557275124,1,0.875,1.5349998474121094,1.515000343322754,0.6100006103515625,3.700000762939453,0,0.0788663415124864,1.0370307577106204,16.569999694824222,-1.000000000000013,16.950000762939453,-1.9152585111645004,17.309999465942386,0.0788663415124864
1784,2005-01-25,16.520000457763672,16.639999389648438,16.15999984741211,16.399999618530273,816100.0,0.01786820232327524,1.6666737309463133,-0.4444467991918507,23.73740657735854,22.24189152200619,0.6583525022850729,1.5478946483189837,1.2744458919019266,-0.014999356697764199,18.600142341069546,0.4799995422363281,-0.7965162832836015,-1.300499534606935,-3.079458257792446,0.47845918857857583,-2.1899788961996904,-0.4110201730141796,0.9376792144775408,19.371773235203033,4.829485531161112,0.8894793615927554,1,0.5849990844726562,1.2449989318847656,1.289999008178711,0.4549989700317383,3.3599987030029297,1,0.06719120292041403,-1.1395379783893118,16.229999542236328,1.0370307577106204,16.569999694824222,-1.000000000000013,16.950000762939453,0.06719120292041403
1785,2005-01-26,16.270000457763672,16.719999313354492,16.170000076293945,16.670000076293945,273900.0,-0.015133171493497799,1.2000053405965447,-3.333306842565366,24.543120728078605,22.20194208168454,0.7715864448122076,1.6808765036783484,1.548461956735963,0.26293386029402654,18.02138146455313,0.5499992370605469,-0.9056500255318625,-1.4214995384216316,-3.2593274860778543,0.41632840923458936,-2.340413512249743,-0.5025855645935202,0.9261432037353536,9.836124521599892,-5.585129959619641,0.9189139738281107,1,0.8349990844726562,1.4949989318847656,1.539999008178711,0.7049989700317383,3.760000228881836,2,0.08666255732889616,1.6666737309463133,16.520000457763672,-1.1395379783893118,16.229999542236328,1.0370307577106204,16.569999694824222,0.08666255732889616
1786,2005-01-27,16.219999313354492,16.399999618530273,16.139999389648438,16.270000457763672,417700.0,-0.003073211001989873,-1.4761809611175194,0.12500298023508094,21.600014648422544,22.79792942050164,0.7096629152399352,1.5969554396153036,1.6104652496823988,0.33511288295722963,17.288475917494683,0.26000022888183594,-1.0315067873143846,-1.334500694274901,-3.182657632241643,0.5136562436918428,-2.258579163258272,-0.41042222529152994,0.7669155395507836,8.510625346214017,-6.523417235064596,0.9240784689833715,1,0.880000114440918,1.5399999618530273,1.6200003623962402,0.755000114440918,3.770000457763672,3,0.1713933911425407,1.2000053405965447,16.270000457763672,1.6666737309463133,16.520000457763672,-1.1395379783893118,16.229999542236328,0.1713933911425407
1787,2005-01-28,16.629999160766598,16.680000305175778,16.260000228881836,16.319999694824222,292900.0,0.025277426927788893,1.0487720914221033,-6.199847415601613,31.770832298531445,23.688153125007563,0.2577952442530034,1.0651464845299792,1.2155449851097124,-0.04882243220972882,16.177841540525893,0.4600009918212855,-1.072514814530905,-0.8125007629394574,-2.595329876092695,0.97032835021378,-1.7039153195160743,0.07891379363715956,0.18753259948730872,84.48273027127044,64.84585599545645,0.8914145565766184,1,0.47000026702881215,1.1300001144409215,1.2350001335144078,0.34500026702881215,3.200000762939453,4,0.13770300848420391,-1.4761809611175194,16.219999313354492,1.2000053405965447,16.270000457763672,1.6666737309463133,16.520000457763672,0.13770300848420391
1788,2005-01-31,17.010000228881836,17.15999984741211,16.729999542236328,16.729999542236328,356600.0,0.022850335976668967,-2.07142321918788,0.903229577490807,38.00476157036679,24.65798160352396,-0.1873724325771562,0.5652732913402723,0.8534157957284307,-0.40427645530808576,14.547288492517673,0.5300006866455114,-1.0696403601246516,-0.33799972534179545,-1.991189564653986,1.3151901139703934,-1.1645946449978908,0.4885951943142999,-0.8700008392333984,85.29416164585413,62.56967627276178,0.8265949196560947,1,0.08999919891357422,0.7499990463256836,0.9999995231628418,0.09999942779541016,3.4099998474121094,0,0.16166960393866958,1.0487720914221033,16.629999160766598,-1.4761809611175194,16.219999313354492,1.2000053405965447,16.270000457763672,0.16166960393866958
1789,2005-02-01,17.030000686645508,17.200000762939453,16.850000381469727,17.049999237060547,235100.0,0.0011758058491799783,1.1874914318752123,-0.0714232191878802,41.86048574739143,26.609248986179537,-0.32984978987283853,0.4112006293888797,0.8483419121921685,-0.39792731409806237,12.493576413614441,0.35000038146972656,-1.0081566574591747,-0.21949930191039968,-1.6820060598635465,1.2430074560427489,-0.9507526808869748,0.5117540770661755,-0.869601287841796,83.96227773119375,56.442329712632215,0.731253378976574,2,-0.27500057220458984,0.7299985885620117,1.1349992752075195,0.15999889373779297,3.659999847412106,1,0.1702876982738104,-2.07142321918788,17.010000228881836,1.0487720914221033,16.629999160766598,-1.4761809611175194,16.219999313354492,0.1702876982738104
1790,2005-02-02,17.209999084472653,17.260000228881836,17.040000915527347,17.209999084472653,139700.0,0.010569488583068276,3.3998855617009323,-0.0,47.36841312736655,29.381983389417,-0.58728419663003,0.12830577728380987,0.701788399876591,-0.5510602851978312,11.614652845330648,0.22999954223632812,-0.9810437940031349,0.02999916076659659,-1.287175040309645,1.3471733618428363,-0.6285879397715242,0.6885862613047173,-1.0080156311035111,95.53561545155563,64.7791583620128,0.6585871005381202,2,-0.509999275207516,0.5500001907348668,0.9550008773803746,-0.019999504089351916,3.2700004577636754,2,0.15514237177983925,1.1874914318752123,17.030000686645508,-2.07142321918788,17.010000228881836,1.0487720914221033,16.629999160766598,0.15514237177983925
1791,2005-02-03,17.049999237060547,17.229999542236328,16.899999618530273,17.219999313354492,218900.0,-0.009296912023456283,2.4736736435275812,-100.0,49.723750792971636,32.731036131182705,-0.4599796174636879,0.2067585025564398,0.8831025835900839,-0.36676871526675114,11.311948012981427,0.3299999237060547,-0.9965070519858337,-0.07150068283080913,-1.2947714365280092,1.151770070866391,-0.6831360596794092,0.5401346940177909,-0.7845347771606441,78.9999008178711,42.874842337137125,0.6116353768486003,2,-0.34999942779541016,0.7100000381469727,1.1150007247924805,0.1400003433227539,4.5,3,0.17478015149159143,3.3998855617009323,17.209999084472653,1.1874914318752123,17.030000686645508,-2.07142321918788,17.010000228881836,0.17478015149159143
1792,2005-02-04,17.6299991607666,17.649999618530273,16.889999389648438,17.0,458700.0,0.034017592355391146,1.2686571413117433,-3.7058757531218793,54.15616704901691,36.97388361550049,-0.9764950483721897,-0.4531827280631049,0.31612191404470735,-0.9183786206295075,11.203198748496773,0.7600002288818359,-0.9558674019589226,0.544499301910399,-0.563490519059723,1.652489122880521,-0.009495608574660253,1.0984942123954582,-1.3048625547277837,97.82603737988369,57.455149065604616,0.5539949104850608,2,-0.7349996566772461,0.13000011444091797,0.5375008583068848,-0.4399995803833008,3.630001068115238,4,0.13386277496844445,2.4736736435275812,17.049999237060547,3.3998855617009323,17.209999084472653,1.1874914318752123,17.030000686645508,0.13386277496844445
1793,2005-02-07,18.149999618530273,18.229999542236328,17.610000610351562,17.639999389648438,811600.0,0.029495206041805666,-1.175443292966541,0.8095252512102598,56.66665607029212,40.63268911471533,-1.3359963396946206,-1.0158135072293177,-0.20937162399311404,-1.4122655698261468,11.980648407700617,0.6199989318847656,-0.8563516053115521,1.058499813079834,-0.07209432913896663,2.189093955298633,0.49320274197043545,1.6237968841892325,-1.7188739714921404,94.20290055382252,54.09409258390903,0.5652970711093996,2,-0.9650001525878906,-0.3900003433227539,0.11250019073486328,-0.9600000381469727,3.1499996185302734,0,0.09256200223059952,1.2686571413117433,17.6299991607666,2.4736736435275812,17.049999237060547,3.3998855617009323,17.209999084472653,0.09256200223059952
1794,2005-02-08,18.299999237060547,18.489999771118164,18.100000381469727,18.200000762939453,736700.0,0.008264441966000513,-1.6000025431379779,0.1960753514568771,62.162154562661975,44.81258176300238,-1.348789802947291,-1.2055710266121906,-0.35324076972788276,-1.539804462263426,13.276955606577387,0.3899993896484375,-0.6907094337829776,1.1944994926452637,0.009852777150644698,2.3791462081398826,0.602176134897956,1.7868228503925714,-1.688986200502594,88.12496945262683,44.465344231590265,0.5923233577473092,2,-0.9849996566772461,-0.5399999618530273,0.09250068664550781,-1.1049995422363281,2.7800006866455043,1,0.11584704522500977,-1.175443292966541,18.149999618530273,1.2686571413117433,17.6299991607666,2.4736736435275812,17.049999237060547,0.11584704522500977
1795,2005-02-09,17.920000076293945,18.399999618530273,17.8700008392334,18.350000381469727,543000.0,-0.020764982328362103,1.0,-4.300068665598535,61.85817634245334,49.285710840116906,-0.7935776280339368,-0.8486028852106102,0.03698144283016447,-1.1346957537379296,14.07793496395506,0.529998779296875,-0.4677172095410178,0.8015003204345703,-0.4140699518837252,2.0170705927528676,0.19371518427542256,1.409285456593718,-1.0835086315887672,64.37502756714164,15.748267253832239,0.6077851361591483,2,-0.5450000762939453,-0.2850008010864258,0.6849994659423828,-0.6150007247924805,3.030000686645508,2,0.15457591774388746,-1.6000025431379779,18.299999237060547,-1.175443292966541,18.149999618530273,1.2686571413117433,17.6299991607666,0.15457591774388746
1796,2005-02-10,17.860000610351562,18.100000381469727,17.5,17.959999084472656,434300.0,-0.0033481844691370943,2.157887868292928,0.23255442593282588,67.10876338052964,53.21214762700559,-0.5324748080648796,-0.7938637300027267,0.09865805843492836,-1.0515967729353264,13.598220893401292,0.6000003814697266,-0.2964492819681084,0.7190008163452148,-0.5353288509305756,1.973330483621007,0.09183598270731963,1.34616564998311,-0.8250881664768244,60.625061839804204,5.92282848858455,0.6271648336378958,2,-0.2500009536743164,-0.4850006103515625,0.7899990081787109,-0.5550012588500977,2.8899993896484375,3,0.1466964637373096,1.0,17.920000076293945,-1.6000025431379779,18.299999237060547,-1.175443292966541,18.149999618530273,0.1466964637373096
1797,2005-02-11,17.899999618530273,18.049999237060547,17.600000381469727,17.860000610351562,363200.0,0.0022395860476918106,1.6470657533785489,-0.39999618524452585,74.06340643738541,57.218663723341,-0.41725829071146237,-0.8100233014057778,0.04955234788769047,-1.0750547171006346,13.059059502080375,0.4499988555908203,-0.09948406543282218,0.7174998283386245,-0.5810802519486451,2.016079908625894,0.06820978819498791,1.366789868482261,-0.6904766953863231,40.40401121290061,-19.83327779160271,0.649290040143635,2,-0.22999954223632812,-0.5550003051757812,0.684999942779541,-0.5950002670288086,2.940000534057617,4,0.20391059755955276,2.157887868292928,17.860000610351562,1.0,17.920000076293945,-1.6000025431379779,18.299999237060547,0.20391059755955276
1798,2005-02-14,17.75,17.8700008392334,17.6299991607666,17.850000381469727,404600.0,-0.008379867135583141,2.4285636435470908,-2.500071527347289,68.46847259659613,60.175106706585964,-0.16902567422089732,-0.6583353848832161,0.19173823782026034,-0.904907209408055,12.490761159214948,0.2700004577636719,0.12545769862149214,0.5450001716613784,-0.7775252356878717,1.8675255790106284,-0.11626253201324488,1.2062628753360016,-0.3868198550991444,25.252531090753212,-38.49525170666524,0.6612627036746248,2,-0.06000041961669922,-0.4350004196166992,0.8649992942810059,-0.44500064849853516,3.0,0,0.19774649176799097,1.6470657533785489,17.899999618530273,2.157887868292928,17.860000610351562,1.0,17.920000076293945,0.19774649176799097
1799,2005-02-15,17.6200008392334,17.81999969482422,17.510000228881836,17.75,434300.0,-0.007323896381216999,1.2963046687906639,1.2999866486105018,71.02806181716417,62.80395656100792,0.05974959526356116,-0.5543976641976514,0.31160725453571914,-0.7572276241538454,12.477470097151112,0.3099994659423828,0.2865080933967299,0.4135009765624993,-0.910929744397869,1.7379316975228676,-0.24871438391768308,1.0757163370426817,-0.12160233918646668,13.333432232933992,-54.86954299174062,0.6622153604801839,2,0.06999874114990234,-0.30500125885009766,0.962498664855957,-0.30500125885009766,2.979999542236328,1,0.208853474605581,2.4285636435470908,17.75,1.6470657533785489,17.899999618530273,2.157887868292928,17.860000610351562,0.208853474605581
1800,2005-02-16,17.770000457763672,17.8799991607666,17.350000381469727,17.6200008392334,345900.0,0.00851303129318115,1.864881305255561,-1.1538506683099314,73.41394532989978,65.43620039844438,-0.0027491572285889276,-0.7042768205511081,0.16558440855342127,-0.8897724532505542,13.047300864568246,0.529998779296875,0.4095035987562454,0.5405005455017076,-0.8072691675022199,1.888270258505635,-0.13338431100025616,1.2143854020036713,0.7199993133544922,56.00001017252604,-18.937643122804793,0.6738848565019642,2,-0.0800008773803711,-0.4550008773803711,0.7574987411499023,-0.4250006675720215,2.979999542236328,2,0.18626895783203246,1.2963046687906639,17.6200008392334,2.4285636435470908,17.75,1.6470657533785489,17.899999618530273,0.18626895783203246
1801,2005-02-17,17.459999084472653,17.8799991607666,17.420000076293945,17.780000686645508,290200.0,-0.01744520907739089,-1.2999976158119353,-2.133349439873884,62.92835909048505,66.41088840305194,0.415188320946843,-0.3732450891225554,0.4782989484240936,-0.5581935456331095,12.932337008023097,0.45999908447265625,0.5085678551903108,0.20499925613403036,-1.1397997213030564,1.5497982335711171,-0.467400232584513,0.8773987448525737,1.007200698852543,15.714126119546851,-55.61955227010334,0.6723994887185434,2,0.4600009918212926,-0.14499950408935192,1.0225005149841344,-0.1149992942810023,3.1600017547607457,3,0.19988555907603067,1.864881305255561,17.770000457763672,1.2963046687906639,17.6200008392334,2.4285636435470908,17.75,0.19988555907603067
1802,2005-02-18,17.639999389648438,17.68000030517578,17.479999542236328,17.479999542236328,661700.0,0.010309296369657828,-1.5000119209403238,-0.499997019782677,60.46511480541536,66.8329393736212,0.2645790382498525,-0.49431747476997145,0.2928432438045334,-0.692357876638674,12.293013634899195,0.22000122070312855,0.5788696240370896,0.3314995765686035,-0.9833592221821199,1.646358375319327,-0.3259298228067564,0.9889289759439635,0.8048564056396472,54.71692002072896,-14.237377785766995,0.6574293993753614,2,0.2800006866455078,-0.3249998092651367,0.5749998092651367,-0.2949995994567871,2.829999923706051,4,0.17630389557590243,-1.2999976158119353,17.459999084472653,1.864881305255561,17.770000457763672,1.2963046687906639,17.6200008392334,0.17630389557590243
1803,2005-02-22,17.510000228881836,17.700000762939453,17.309999465942386,17.639999389648438,300700.0,-0.007369567191872317,2.1199865723680413,-0.8124955296473786,57.69231239485113,66.33629024386444,0.3288267979943136,-0.2777473151381784,0.4218891472284021,-0.534377199075287,11.048359920300326,0.39000129699706676,0.6537329813688899,0.13750038146972798,-1.0771101806417853,1.3521109435812413,-0.4698048995860269,0.7448056625254829,0.9129584581298822,35.08787193318212,-30.647451526577292,0.6073052810557565,2,0.3449993133544922,-0.19500064849853516,0.6949996948242188,-0.16500043869018555,2.6999988555908203,1,0.19017703484740078,-1.5000119209403238,17.639999389648438,-1.2999976158119353,17.459999084472653,1.864881305255561,17.770000457763672,0.19017703484740078
1804,2005-02-23,17.6299991607666,17.829999923706055,17.540000915527347,17.610000610351562,372500.0,0.006853165637704217,-2.625034273112115,-0.15383599630265415,56.862756097758655,65.78124355000948,0.11599142128729767,-0.3270944440570176,0.2881269994717286,-0.6332366667902036,9.761745889677822,0.31999969482421875,0.6709792917475781,0.201999378204345,-0.9483342314895964,1.3523329878982864,-0.3731674266426239,0.7771661830513139,0.7484411574023433,56.14032739489472,-5.584815821995697,0.5751668048469704,2,0.07500076293945312,-0.3149995803833008,0.5125007629394531,-0.1399993896484375,2.2300014495849574,2,0.1769711280631583,2.1199865723680413,17.510000228881836,-1.5000119209403238,17.639999389648438,-1.2999976158119353,17.459999084472653,0.1769711280631583
1805,2005-02-24,17.68000030517578,17.700000762939453,17.430000305175778,17.639999389648438,403800.0,0.0028361399199865467,5.749856952126734,2.0001907486886026,60.67799525166679,65.0667137579136,0.03169969394420136,-0.28042321350209676,0.23014033820719249,-0.6505756396527822,8.634190721102208,0.2700004577636754,0.6350903988771002,0.18150053024292134,-0.8350630373697712,1.1980640978556139,-0.3267812535634249,0.6897823140492676,0.6557023789041025,64.91246268956357,5.150529343398233,0.5082817838063465,2,-9.5367431640625e-07,-0.36500072479248047,0.33249998092651367,-0.1400008201599121,2.3199996948242188,3,0.1651583725051815,-2.625034273112115,17.6299991607666,2.1199865723680413,17.510000228881836,-1.5000119209403238,17.639999389648438,0.1651583725051815
1806,2005-02-25,19.0,19.0,17.65999984741211,17.65999984741211,1232100.0,0.07466061493436693,1.0,33.499237078008775,68.56371351287923,64.45563676630181,-1.2399826643176155,-1.4561300889800926,-1.096210935071209,-1.9406038271457149,8.094788316352256,1.3400001525878906,0.5899278981081544,1.3625001907348633,0.32203709869912345,2.402963282770603,0.8422686447169951,1.8827317367527314,-1.6900005340576136,100.0,43.1918301731532,0.5202315460178693,2,-0.8450002670288086,-1.4300003051757812,-1.002500057220459,-1.2350006103515625,0.8999996185302734,4,0.09210526315789469,5.749856952126734,17.68000030517578,-2.625034273112115,17.6299991607666,2.1199865723680413,17.510000228881836,0.09210526315789469
1807,2005-02-28,18.920000076293945,19.280000686645508,18.729999542236328,19.0,1141600.0,-0.004210522300318709,-1.3913041675477769,-0.059701428803238504,61.84617479315511,63.71982589925281,-1.1176083614534775,-1.2603936016406756,-1.0213665070721234,-1.8355834627622158,8.35023538061477,0.5500011444091797,0.571882943788367,1.1680002212524414,0.09099457336433403,2.245005869140549,0.6294973973083877,1.706503045196495,-1.5762005996704076,81.72586866605731,28.423157408983876,0.5385028239440538,2,-0.625,-1.2100000381469727,-1.0600004196166992,-1.1050004959106445,0.9500007629394531,0,0.08985204841883121,1.0,19.0,5.749856952126734,17.68000030517578,-2.625034273112115,17.6299991607666,0.08985204841883121
1808,2005-03-01,19.76000022888184,19.780000686645508,18.8799991607666,18.979999542236328,674100.0,0.04439747088798285,1.195121383895031,-9.75001788141053,68.527946795579,63.4420353412989,-1.835531740048264,-1.9856104866310638,-1.8568675753571,-2.64750031824234,9.862053660818498,0.9000015258789062,0.5613867220469615,1.8705003738403363,0.5239181432603601,3.2170826044203125,1.1972092585503482,2.5437914891303244,-2.3387527038574234,99.14891682906197,48.17517060045228,0.6732911152899875,3,-1.2150001525878942,-1.8000001907348668,-2.087500095367435,-1.9450006484985387,0.13999938964843395,1,0.03593112734051962,-1.3913041675477769,18.920000076293945,1.0,19.0,5.749856952126734,17.68000030517578,0.03593112734051962
1809,2005-03-02,19.93000030517578,19.989999771118164,19.43000030517578,19.670000076293945,534900.0,0.00860324262777401,1.9473721195207525,0.3333333333333318,76.94371988445444,63.8342325140272,-1.8365299042205905,-2.031359067075943,-2.00966187873361,-2.7865467575909904,11.505401703194233,0.5599994659423828,0.5324902810860692,1.8955004692077644,0.331598401349698,3.459402537065831,1.1135494352787312,2.6774515031367976,-2.3672275904540996,97.65627037268557,46.379263380978344,0.7819510339290333,3,-1.2800006866455078,-1.8650007247924805,-2.4950008392333984,-2.1650009155273438,-0.1100006103515625,2,0.0140491106377032,1.195121383895031,19.76000022888184,-1.3913041675477769,18.920000076293945,1.0,19.0,0.0140491106377032
1810,2005-03-03,19.8799991607666,19.96999931335449,19.61000061035156,19.93000030517578,511200.0,-0.0025088381155816686,4.538477339085063,-0.19231192458643584,77.150523162241,65.41447296644452,-1.626828061858312,-1.8667830017508606,-1.9404245886696785,-2.700458985070341,13.113713603755528,0.3599987030029297,0.5463482842010272,1.7119993209838853,-0.004001060443865612,3.427999702411636,0.8539991302700081,2.5699995116977625,-2.123048281533201,95.27894360714838,43.31788161810714,0.8580001907138756,3,-1.2299995422363281,-1.8149995803833008,-2.4449996948242188,-2.114999771118164,-0.17999839782714844,3,-0.0010059633430221648,1.9473721195207525,19.93000030517578,1.195121383895031,19.76000022888184,-1.3913041675477769,18.920000076293945,-0.0010059633430221648
1811,2005-03-04,20.030000686645508,20.11000061035156,19.850000381469727,19.950000762939453,439200.0,0.007545348702777455,1.166670640313476,-1.5999618539004388,77.80678916188248,67.34132567271864,-1.5354008779503339,-1.8783893510586225,-2.0877483221827937,-2.8094628205821266,14.914901916882664,0.2600002288818324,0.5744733567697402,1.713000774383545,-0.10852106431645225,3.534522613083542,0.8022398550335481,2.6237616937335417,-2.0944058960613248,94.20290856620039,39.09537940580838,0.9107609193499981,3,-1.3200006484985352,-1.9050006866455078,-2.595001220703125,-2.2650012969970703,-0.21000099182128906,4,-0.001497787599453737,4.538477339085063,19.8799991607666,1.9473721195207525,19.93000030517578,1.195121383895031,19.76000022888184,-0.001497787599453737
1812,2005-03-07,19.989999771118164,20.229999542236328,19.940000534057614,20.030000686645508,578200.0,-0.0019970501326049828,-3.1428610354221838,-0.5000119209403238,80.10749848873506,69.8319019053724,-1.259440046348704,-1.7418218609476313,-2.048380635963202,-2.727482256155973,16.25563011486254,0.2899990081787145,0.5871076288797283,1.554999828338623,-0.3812853802760223,3.4912850369532684,0.5868572240313021,2.523142432645944,-1.8369643985572424,82.22224419989573,22.374179182865646,0.9681426043073219,3,-1.1599998474121094,-1.744999885559082,-2.560000419616699,-2.2300004959106445,-0.26000022888183594,0,-0.004502258810323956,1.166670640313476,20.030000686645508,4.538477339085063,19.8799991607666,1.9473721195207525,19.93000030517578,-0.004502258810323956
1813,2005-03-08,19.82999992370605,20.0,19.75,20.0,375300.0,-0.008003994459433783,1.941175150624376,4.249904634751186,79.46662448463479,72.34344283724755,-0.8222032978565288,-1.527840472792409,-1.8973338332078349,-2.5256876151817877,16.522396717741362,0.25,0.6750651453183778,1.3109999656677225,-0.7168265427380476,3.3388264740734925,0.2970867114648357,2.3249132198706093,-1.4277288507840815,49.99999999999956,-15.081986605323806,1.0139132542028853,3,-0.9999999999999964,-1.350000381469723,-2.4000005722045863,-2.0700006484985316,-1.2299995422363246,1,0.0020171919153426643,-3.1428610354221838,19.989999771118164,1.166670640313476,20.030000686645508,4.538477339085063,19.8799991607666,0.0020171919153426643
1814,2005-03-09,20.420000076293945,20.899999618530273,20.170000076293945,20.5,1860500.0,0.02975290745627146,-1.5172401319359263,0.4705875753121781,81.62287432133272,74.67065162276597,-1.0893824095175617,-2.0562995671775504,-2.485747253419632,-3.067802436800953,16.74449915085265,1.0699996948242223,0.7914942851879765,1.7950000762939453,-0.39941875864156984,3.9894189112294605,0.697790658826186,2.8922094937617047,-1.7984015870542542,62.79070455146972,-3.2979843822979333,1.097209417467758,3,-1.140000343322754,-1.5450000762939453,-2.9900007247924805,-2.660000801086426,-2.1200008392333984,2,-0.025465252488777068,1.941175150624376,19.82999992370605,-3.1428610354221838,19.989999771118164,1.166670640313476,20.030000686645508,-0.025465252488777068
1815,2005-03-10,20.690000534057614,20.88999938964844,20.399999618530273,20.43000030517578,887400.0,0.013222353416008081,-2.0624832362776115,-3.2500059604701175,88.91564792119847,76.93197766813478,-0.9918125935642479,-2.222064675604649,-2.7532474795526802,-3.2918531699486735,17.50110643700947,0.4899997711181676,0.9522253535843745,1.9265005111694293,-0.4246272717981938,4.2776282941370525,0.7509366196856178,3.102064402653241,-1.7494258867172405,81.73920398851578,8.895187555005663,1.175563891483812,3,-0.8750009536743129,-1.7950010299682582,-3.432500839233395,-2.930001258850094,-2.4899997711181605,3,-0.042049338655225976,-1.5172401319359263,20.420000076293945,1.941175150624376,19.82999992370605,-3.1428610354221838,19.989999771118164,-0.042049338655225976
1816,2005-03-11,20.479999542236328,21.15999984741211,20.21999931335449,20.8799991607666,817900.0,-0.010149878511390265,-1.043479252402318,-1.538458716942397,83.97126020864,79.39032049207755,-0.6144073966549506,-1.9032989836470762,-2.546681066121703,-3.0440019973759007,19.15499579052534,0.9400005340576207,1.1238675938684501,1.585499572753907,-0.8443108373318395,4.0153099828396535,0.3705943677110355,2.8004047777967784,-1.265105398929368,51.77302278267316,-22.398808784330193,1.2149052050428726,3,-0.46000003814697266,-1.4549999237060547,-3.25,-2.7200002670288086,-1.8899993896484375,4,-0.03808587874664093,-2.0624832362776115,20.690000534057614,-1.5172401319359263,20.420000076293945,1.941175150624376,19.82999992370605,-0.03808587874664093
1817,2005-03-14,21.549999237060547,21.549999237060547,20.049999237060547,20.489999771118164,1609800.0,0.05224608001662978,1.8301901051741356,-2.6500011920940323,89.45307945254673,81.71533523174064,-1.4216059689834672,-2.8309748400730577,-3.6048513066345294,-4.059485962616641,21.007266288353502,1.5,1.328498017664959,2.4729992866516106,-0.18031716991900737,5.126315743222229,1.1463410583663034,3.799657514936918,-2.023888181096762,100.0,20.021601074794944,1.3266582282853085,3,-1.0599994659423828,-2.3299999237060547,-4.319999694824219,-3.7899999618530273,-3.4200000762939453,0,-0.08027840387396235,-1.043479252402318,20.479999542236328,-2.0624832362776115,20.690000534057614,-1.5172401319359263,20.420000076293945,-0.08027840387396235
1818,2005-03-15,21.26000022888184,21.8700008392334,21.059999465942386,21.559999465942386,877700.0,-0.013457031018357601,-1.3142871156015397,-0.28301829076284984,84.3099983198041,82.53381061344615,-1.001806488791658,-2.386910774212918,-3.307115858514358,-3.7231296392234903,23.041095981232623,0.8100013732910121,1.400941113299531,2.0075002670288136,-0.7389414617676842,4.753941995825311,0.6342794026305647,3.3807211314270624,-1.3695893003206372,66.48351245277502,-15.828221125815276,1.3732208643982484,3,-0.519999504089359,-1.6700000762939489,-3.932500839233402,-3.50000095367432,-2.6900005340576207,1,-0.07196616510695031,1.8301901051741356,21.549999237060547,-1.043479252402318,20.479999542236328,-2.0624832362776115,20.690000534057614,-0.07196616510695031
1819,2005-03-16,21.299999237060547,21.549999237060547,21.149999618530273,21.26000022888184,933500.0,0.0018814208724404757,-2.076917433884752,-0.13333036633901388,84.2802760741294,83.32600538143375,-0.9242266029259874,-2.252568061472875,-3.3419779305572064,-3.713992380125383,25.446887955011444,0.39999961853027344,1.5319846357754194,1.8634993553161614,-0.9153325004396429,4.642331211071966,0.47408342743825926,3.2529152831940635,-1.25,68.68125822019377,-15.177388705240105,1.3894159278779015,3,-0.48999881744384766,-1.7099990844726562,-3.8274998664855957,-3.5399999618530273,-3.049999237060547,2,-0.12676051419255485,-1.3142871156015397,21.26000022888184,1.8301901051741356,21.549999237060547,-1.043479252402318,20.479999542236328,-0.12676051419255485
1820,2005-03-17,21.07999992370605,21.299999237060547,20.88999938964844,21.299999237060547,637800.0,-0.010328606630732318,2.7272829733923714,-5.50011921224606,74.88036869303338,83.00084755156163,-0.5767585965817865,-1.867631796386835,-3.10639702367223,-3.442284141837817,28.08262201076468,0.4099998474121058,1.5638165768843457,1.4780000686645458,-1.2770956131870825,4.233095750516174,0.10045222773873164,2.85554790959036,-0.666000366210934,56.593394501181415,-24.18152388468021,1.377547840925815,3,-0.2699995040893519,-1.4899997711181605,-3.542500495910641,-3.3200006484985316,-2.4599990844726527,3,-0.13187859092538157,-2.076917433884752,21.299999237060547,-1.3142871156015397,21.26000022888184,1.8301901051741356,21.549999237060547,-0.13187859092538157
1821,2005-03-18,20.950000762939453,21.100000381469727,20.75,21.0,869300.0,-0.006166943132689728,1.8000030517578125,0.22726996870204152,73.9952717610143,82.32171124848155,-0.33808684278425005,-1.5418140923636514,-2.94975516782506,-3.258411969479962,30.734036076093602,0.35000038146972656,1.551300812433169,1.17350082397461,-1.4492761931557325,3.7962778411049527,-0.13788768459055945,2.4848893325397796,-0.24480094909667827,49.45058975796606,-29.915033115933454,1.3113885085651713,3,-0.1400003433227539,-1.3600006103515625,-3.4450011253356934,-3.1900014877319336,-2.1500015258789062,4,-0.13126491168748544,2.7272829733923714,21.07999992370605,-2.076917433884752,21.299999237060547,-1.3142871156015397,21.26000022888184,-0.13126491168748544
1822,2005-03-21,20.75,21.1299991607666,20.690000534057614,21.01000022888184,522100.0,-0.009546575448973416,-1.315787360273831,5.200083924620503,63.788289736185675,80.5796740542094,-0.02116894735389252,-1.1561499947005345,-2.729077385663686,-3.0112217785167417,33.473950343126546,0.4399986267089879,1.5414584172471635,0.8180000305175774,-1.6346899715360408,3.2706900325711956,-0.4083449705092299,2.0443450315443847,1.1200008392333984,5.084699188569128,-68.8133754938085,1.2263450010268084,3,0.21000003814697266,-1.1599998474121094,-3.257500171661377,-2.9900007247924805,-2.1299991607666016,0,-0.10409637818853534,1.8000030517578125,20.950000762939453,2.7272829733923714,21.07999992370605,-2.076917433884752,21.299999237060547,-0.10409637818853534
1823,2005-03-22,20.84000015258789,20.979999542236328,20.700000762939453,20.76000022888184,707600.0,0.004337356751223709,-1.8000038147190935,-0.30769174338845734,62.96295289992895,78.5063494518312,0.052708935665449985,-1.0370538198530603,-2.7866122691355493,-3.0531897401049832,36.31285503674418,0.279998779296875,1.5198780144884303,0.7415001869201667,-1.4579473888794467,2.94094776271978,-0.35822360097963823,1.8412239748199717,1.0064006805419936,17.44184241284436,-51.24297543779678,1.099723787899806,3,0.11999988555908203,-1.25,-3.332500457763672,-3.080000877380371,-2.370000839233402,1,-0.13003843435599804,-1.315787360273831,20.75,1.8000030517578125,20.950000762939453,2.7272829733923714,21.07999992370605,-0.13003843435599804
1824,2005-03-23,20.75,20.899999618530273,20.63999938964844,20.850000381469727,245400.0,-0.00431862533248184,1.6000171662358857,-1.2500059604702174,62.25352899679407,75.54389179356406,0.21729300505020177,-0.7392268612144797,-2.6642009069576353,-2.911201323543864,39.38073042561404,0.2600002288818324,1.4962398398571857,0.49549999237060405,-1.386419050179068,2.377419034920276,-0.44545952890423024,1.4364595136454383,1.0732728271484397,16.66676299742752,-46.644227076216545,0.9409595212748353,3,0.21000003814697266,-1.1599998474121094,-3.247500419616699,-2.9900007247924805,-2.360000610351559,2,-0.10506025567112198,-1.8000038147190935,20.84000015258789,-1.315787360273831,20.75,1.8000030517578125,20.950000762939453,-0.10506025567112198
1825,2005-03-24,20.600000381469727,20.850000381469727,20.600000381469727,20.790000915527344,304600.0,-0.007228897278567348,-1.631571550469307,1.899998092658643,58.02816644118757,72.66132581940268,0.39468933183373167,-0.37866610851659743,-2.471259167307565,-2.707003145021446,42.48512997139671,0.25,1.4879103536417055,0.19950037002563548,-1.2432815452149057,1.6422822852661767,-0.5218905875946369,0.9208913276459079,1.1759415081787132,0.0,-56.94947820001045,0.7213909576202712,3,0.3599996566772461,-1.010000228881836,-3.097500801086426,-2.840001106262207,-1.720001220703125,3,-0.11407768630837589,1.6000171662358857,20.75,-1.8000038147190935,20.84000015258789,-1.315787360273831,20.75,-0.11407768630837589
1826,2005-03-28,20.75,20.790000915527344,20.600000381469727,20.670000076293945,502800.0,0.0072815347452712675,1.374980628702898,-0.42105104652913716,60.3825226315381,69.43126395040171,0.3207469570186383,-0.41195928966522644,-2.5676288022573637,-2.8077685972352455,43.75455209056325,0.1900005340576172,1.4148255721615044,0.2619999885559068,-1.0272526158981599,1.5512525930099734,-0.38262631367112476,0.9066262907829383,0.9553853991577164,28.30188000230322,-24.3994184905818,0.6446263022270331,3,0.4850006103515625,-1.1599998474121094,-3.247500419616699,-2.9900007247924805,-2.0900001525878906,0,-0.1026505619646555,-1.631571550469307,20.600000381469727,1.6000171662358857,20.75,-1.8000038147190935,20.84000015258789,-0.1026505619646555
1827,2005-03-29,20.6200008392334,20.950000762939453,20.600000381469727,20.76000022888184,612500.0,-0.00626501979598082,-2.8888865341414824,-1.7499940395298825,60.88156354365686,66.8281045308298,0.3407904241701729,-0.15607209939435407,-2.373443627339114,-2.626396292504783,44.80368600069862,0.35000038146972656,1.2803766098037102,0.04700078964233256,-1.0102666528110262,1.1042682320956914,-0.48163293158434684,0.575634510869012,1.019061458863039,5.263289982884018,-45.8059742907166,0.5286337212266798,3,0.4549989700317383,-1.0300006866455078,-3.0025010108947754,-2.860001564025879,-2.6200008392333984,1,-0.08826389564009907,1.374980628702898,20.75,-1.631571550469307,20.600000381469727,1.6000171662358857,20.75,-0.08826389564009907
1828,2005-03-30,20.46999931335449,20.729999542236328,20.190000534057614,20.649999618530273,627200.0,-0.0072745644895175765,2.1764633284340884,1.2857220708446795,50.7836874386389,63.10626134910865,0.410068645305973,0.052541914879061125,-2.167090448672649,-2.4365493249734307,44.913413830766004,0.5399990081787145,1.1791248093873108,-0.13850069046020863,-1.1262204590858254,0.8492190781654081,-0.632360574773017,0.35535919385259973,1.106719269744346,36.84193354899734,-12.2181791247286,0.49385988431280864,3,0.2750005722045934,-0.879999160766598,-2.8524994850158656,-2.710000038146969,-2.7600002288818324,2,-0.0903760887238606,-2.8888865341414824,20.6200008392334,1.374980628702898,20.75,-1.631571550469307,20.600000381469727,-0.0903760887238606
1829,2005-03-31,20.209999084472656,20.520000457763672,20.100000381469727,20.520000457763672,892700.0,-0.012701526018723874,1.7096659078324001,1.7222269317170007,42.45280359397449,59.50319856032432,0.5578569866304548,0.35267639866532363,-1.861946970004702,-2.1400464458233124,44.724311054278054,0.4200000762939453,0.9079299052969105,-0.41250085830688477,-1.3671102076914146,0.542108491077645,-0.8898055329991514,0.06480381638538191,1.2557820547028804,12.94101807492511,-30.66412506175989,0.4773046746922653,3,0.4050006866455078,-0.5599985122680664,-2.624999523162842,-2.4499998092651367,-2.3899993896484375,3,-0.08609598465815915,2.1764633284340884,20.46999931335449,-2.8888865341414824,20.6200008392334,1.374980628702898,20.75,-0.08609598465815915
1830,2005-04-01,19.86000061035156,20.56999969482422,19.520000457763672,20.32999992370605,1292500.0,-0.017318084610404627,1.2105273724935737,1.5161201009044485,40.66265510153191,55.7995744870485,0.8008134031857779,0.738988117070658,-1.4609148628839748,-1.7572856793052871,44.03727536091138,1.0499992370605469,0.6594285853238802,-0.7614994049072301,-1.7194196433999274,0.19642083358546714,-1.2404595241535787,-0.2825392856608815,1.469202453053395,23.776229372628904,-18.0192996236362,0.4789601192463486,4,0.46499919891357777,-0.2100000381469691,-2.350000858306881,-2.1000013351440394,-1.6300010681152308,4,-0.07401818607885213,1.7096659078324001,20.209999084472656,2.1764633284340884,20.46999931335449,-2.8888865341414824,20.6200008392334,-0.07401818607885213
1831,2005-04-04,20.0,20.1299991607666,19.6299991607666,19.8799991607666,797500.0,0.007049314468574153,1.6315847592468968,-0.2553213075502709,17.573177680627836,50.66456203643096,0.5720410774818419,0.6288683165741062,-1.535596001650454,-1.865930819031746,43.16240939396785,0.5,0.39623358519121155,-0.6199999809265151,-1.5819058666716437,0.3419059048186135,-1.1009529237990776,-0.13904703805395258,1.1120987507279985,33.566394391595935,-0.8308596209676438,0.48095294287256357,4,0.25,-0.2349996566772461,-2.502500534057617,-2.2400007247924805,-1.7000007629394531,0,-0.056000041961669966,1.2105273724935737,19.86000061035156,1.7096659078324001,20.209999084472656,2.1764633284340884,20.46999931335449,-0.056000041961669966
1832,2005-04-05,19.899999618530273,20.1200008392334,19.82999992370605,19.959999084472656,383700.0,-0.00500001907348635,-1.9000257493538144,-0.4999920527696098,19.090852343267727,45.789884196801935,0.6021070865373161,0.7607863085814159,-1.3578422171807283,-1.7343603450165332,42.11193465445694,0.2900009155273473,0.22849286962851068,-0.7155003547668457,-1.690567876101344,0.25956716656765266,-1.2030341154340967,-0.22796659409959474,1.0210473370420061,31.40491308158414,1.0223049449913333,0.48753376066725,4,0.33500099182128906,0.40000057220458984,-2.0374999046325684,-2.140000343322754,-1.6299991607666016,1,-0.06231154748181578,1.6315847592468968,20.0,1.2105273724935737,19.86000061035156,1.7096659078324001,20.209999084472656,-0.06231154748181578
1833,2005-04-06,19.8700008392334,20.040000915527344,19.84000015258789,19.979999542236328,699800.0,-0.0015074763754739928,-1.3529490962537445,1.8333280350955272,17.351585845187614,40.800779402179,0.5364556173725603,0.8368407712856154,-1.2378746184924694,-1.6710487182891889,41.5114139826141,0.20000076293945312,0.061516976228659814,-0.7474991798400872,-1.7159241425976255,0.22092578291745113,-1.2317116612188563,-0.263286698461318,0.8829205366018478,33.333393884127574,7.473291301313413,0.484212481378769,4,0.36499977111816406,0.5049991607666016,-1.8675007820129395,-2.110001564025879,-1.8700008392333984,2,-0.09411176448171432,-1.9000257493538144,19.899999618530273,1.6315847592468968,20.0,1.2105273724935737,19.86000061035156,-0.09411176448171432
1834,2005-04-07,19.899999618530273,19.989999771118164,19.75,19.88999938964844,300400.0,0.0015097522913860573,1.526306279174823,-0.09091224358859977,20.49993610369907,36.630976031346954,0.4170631152181272,0.8072769155828396,-1.185050054435898,-1.665305938863984,39.89139956554782,0.23999977111816406,-0.0345700524417083,-0.6915003776550286,-1.7089329968040197,0.3259322414939625,-1.2002166872295241,-0.18278406808053305,0.7049712471363847,36.19042255977271,13.630548972682579,0.5087163095744953,4,0.33500099182128906,0.7500009536743164,-1.6474995613098145,-1.9399995803833008,-2.0699996948242188,3,-0.11005028020293806,-1.3529490962537445,19.8700008392334,-1.9000257493538144,19.899999618530273,1.6315847592468968,20.0,-0.11005028020293806
1835,2005-04-08,19.81999969482422,19.989999771118164,19.71999931335449,19.950000762939453,385000.0,-0.004020096745708579,1.5714441416894072,-12.999809269506812,21.02556829296931,32.2579811048393,0.418828652591813,0.8630032922736888,-1.0133892752824138,-1.5483894260465334,38.15726116039263,0.2700004577636754,-0.14238309532604987,-0.7280002593994155,-1.8005985483506812,0.34459802955185026,-1.2642994038750501,-0.19170111492378084,0.654774721894082,38.00010681152344,18.063395622463013,0.536299144475633,4,0.41500091552734375,0.8750009536743164,-1.4625000953674316,-1.755000114440918,-1.6299991607666051,4,-0.10090817511577854,1.526306279174823,19.899999618530273,-1.3529490962537445,19.8700008392334,-1.9000257493538144,19.899999618530273,-0.10090817511577854
1836,2005-04-11,19.700000762939453,19.84000015258789,19.450000762939453,19.790000915527344,554500.0,-0.006054436616167114,3.105286405525328,0.69230317791015,21.92508078203548,27.929483020214704,0.4182001263164068,0.9713733138186385,-0.7996221047974394,-1.3977047669087668,36.0720592267888,0.3899993896484375,-0.25277535485497893,-0.8089992523193352,-1.946751176306062,0.32875267166739164,-1.3778752143126987,-0.2401232903259718,0.6602007787042936,37.313428586882566,14.857829811947823,0.568875961993364,4,0.3899993896484375,0.9600000381469727,-1.342501163482666,-1.6350011825561523,-1.4500007629394531,0,-0.07461934841487716,1.5714441416894072,19.81999969482422,1.526306279174823,19.899999618530273,-1.3529490962537445,19.8700008392334,-0.07461934841487716
1837,2005-04-12,19.81999969482422,19.920000076293945,19.36000061035156,19.700000762939453,602600.0,0.0060913161034243934,2.500000000000022,-1.3333192048488958,23.157796463162057,24.85993957849505,0.19309285755395322,0.7537678585751095,-0.8357426447881764,-1.4869666764379268,33.63463578010774,0.5599994659423864,-0.33850227504875363,-0.6025003433227525,-1.6677578593603144,0.46275717271480943,-1.1351291013415334,-0.06987158530397153,0.41277373780092574,67.64689382804715,42.71648122464687,0.5326287580187812,4,0.14500045776367188,0.7950010299682617,-1.4024996757507324,-1.6949996948242188,-0.8699989318847656,1,-0.07669023618404014,3.105286405525328,19.700000762939453,1.5714441416894072,19.81999969482422,1.526306279174823,19.899999618530273,-0.07669023618404014
1838,2005-04-13,19.729999542236328,19.979999542236328,19.700000762939453,19.8700008392334,755700.0,-0.004540875578892822,-1.8000038147190935,-1.1666878596178911,23.157796463162057,22.716049897293672,0.1867208488328309,0.7623533282372961,-0.6734309636564149,-1.3673988200653966,30.776882993001784,0.279998779296875,-0.45794991201095314,-0.6160004615783699,-1.6472265836805313,0.4152256605237916,-1.1316135226294506,-0.10038740052728912,0.36313023882504325,58.73006742335045,31.401309949196087,0.515613061051081,4,0.2350006103515625,0.8850011825561523,-1.1924996376037598,-1.5450000762939453,-0.899999618530277,2,-0.07399894162933018,2.500000000000022,19.81999969482422,3.105286405525328,19.700000762939453,1.5714441416894072,19.81999969482422,-0.07399894162933018
1839,2005-04-14,18.600000381469727,19.729999542236328,18.520000457763672,19.729999542236328,1051400.0,-0.0572731468314327,1.141592890479285,8.071347801801066,15.277698672667853,19.895499182975442,1.1894031142442003,1.7704772562174256,0.5165951705718363,-0.21585906444438763,28.51685232782334,1.2099990844726562,-0.608577129252101,-1.610999679565431,-2.809698992108963,-0.4123003670218992,-2.210349335837197,-1.0116500232936652,1.3799991607666016,5.442174222755069,-24.29657395807098,0.5993496562717656,4,0.7249994277954102,1.5950002670288086,0.054999351501464844,-0.41500091552734375,0.2899990081787145,3,-0.03225808436366906,-1.8000038147190935,19.729999542236328,2.500000000000022,19.81999969482422,3.105286405525328,19.700000762939453,-0.03225808436366906
1840,2005-04-15,18.299999237060547,18.86000061035156,18.25,18.600000381469727,506800.0,-0.016129093454646193,-2.050005960470144,0.2654879355889576,9.570877318880363,19.006354698336832,1.3911401165650048,1.9515879641713916,0.8685721009448208,0.11214044153433278,26.95586899032829,0.610000610351559,-0.7224933710675465,-1.772000789642334,-3.1739185285017193,-0.3700830507829487,-2.4729596590720284,-1.0710419202126396,1.6800003051757812,2.890130074596094,-25.913775471345637,0.7009588694296934,4,0.8850011825561523,1.7600011825561523,0.7775006294250488,0.2200002670288086,0.6599998474121094,4,-0.0256830236584199,1.141592890479285,18.600000381469727,-1.8000038147190935,19.729999542236328,2.500000000000022,19.81999969482422,-0.0256830236584199
1841,2005-04-18,18.200000762939453,18.5,18.13999938964844,18.299999237060547,468300.0,-0.005464397720770453,-2.2727146622278442,0.3333269755288104,9.666588465223654,17.95921426744305,1.351032901013955,1.9341655626942256,1.0256140605933695,0.23441120287079542,25.72234478256138,0.36000061035155895,-0.7978601415987647,-1.7344992637634284,-3.3033335173086655,-0.16566501021819136,-2.5189163905360488,-0.9500821369908081,1.529998779296875,3.2609439301742733,-27.342530832138547,0.7844171267726187,4,0.8899993896484375,1.8049993515014648,1.154998779296875,0.31999874114990234,0.7299995422363281,0,-0.0005494631023424956,-2.050005960470144,18.299999237060547,1.141592890479285,18.600000381469727,-1.8000038147190935,19.729999542236328,-0.0005494631023424956
1842,2005-04-19,18.59000015258789,18.649999618530273,18.13999938964844,18.26000022888184,449300.0,0.02142853699449243,1.2666734483679254,-3.3000495918211286,20.98759690561377,18.36321549637929,0.8444737099597219,1.448302518298874,0.6796681047760984,-0.13848618355608977,24.439314008224393,0.5100002288818324,-0.8368964755677659,-1.2364998817443862,-2.8652064453913475,0.3922066819025751,-2.050853163567865,-0.4221465999209073,0.8219993591308601,24.45656117509237,-5.136465707674066,0.8143532818234801,4,0.47499942779541016,1.4149999618530273,0.9324994087219238,0.05999946594238281,-0.1100006103515625,1,-0.018289410962729846,-2.2727146622278442,18.200000762939453,-2.050005960470144,18.299999237060547,1.141592890479285,18.600000381469727,-0.018289410962729846
1843,2005-04-20,18.1299991607666,18.959999084472656,18.1299991607666,18.540000915527344,458700.0,-0.02474453943225241,-3.0487627873222336,-1.2424298471230952,19.767380611650324,18.281820441707204,1.1529434527347817,1.7864599633381104,1.1625218313588164,0.3238208392490982,22.814573240153774,0.8299999237060547,-0.8464725050715849,-1.5610008239746094,-3.2829325140579684,0.16093086610874963,-2.421966669016289,-0.7000349789329299,1.0276003265380886,0.0,-30.38992473777297,0.8609658450416792,4,0.9300003051757812,1.8700008392333984,1.7250003814697266,0.7150001525878906,0.470001220703125,2,0.04522899283676418,1.2666734483679254,18.59000015258789,-2.2727146622278442,18.200000762939453,-2.050005960470144,18.299999237060547,0.04522899283676418
1844,2005-04-21,18.56999969482422,18.59000015258789,18.15999984741211,18.3799991607666,568900.0,0.024269197706847212,2.7391095225853532,-0.46341395335854746,31.728006293719204,19.470980219568304,0.5637238500827486,1.2382511191140644,0.7461223747293566,-0.10634183287063337,21.27125053583308,0.46000099182128906,-0.8563179411423683,-1.0120002746582024,-2.727657097868672,0.7036565485522672,-1.8698286862634355,-0.15417186305296937,0.3899993896484375,53.0121174099582,20.88566383088815,0.8578284116052346,4,0.4849996566772461,1.2699995040893555,1.5950007438659668,0.4350004196166992,0.75,3,0.01400108956136914,-3.0487627873222336,18.1299991607666,1.2666734483679254,18.59000015258789,-2.2727146622278442,18.200000762939453,0.01400108956136914
1845,2005-04-22,18.25,18.850000381469727,18.059999465942386,18.600000381469727,1362600.0,-0.017232078625903702,-1.1643817720540126,-1.8421020930582743,26.415064268991003,19.969867273674478,0.7125287576475863,1.4473754228458695,1.0987417086225406,0.22588624906190802,19.54008245009902,0.7900009155273402,-0.8740365881627703,-1.2144999504089355,-2.958258509362352,0.529258608544481,-2.086379229885644,-0.34262067093222726,-0.12000083923339844,21.111179398930304,-10.385625870008404,0.8718792794767091,4,0.7699995040893555,1.4299993515014648,1.950000286102295,0.755000114440918,1.8299999237060511,4,0.035068459706763866,2.7391095225853532,18.56999969482422,-3.0487627873222336,18.1299991607666,1.2666734483679254,18.59000015258789,0.035068459706763866
1846,2005-04-25,18.6200008392334,18.670000076293945,18.270000457763672,18.31999969482422,341300.0,0.02027401858813138,1.0,-0.8571451926692497,33.91959606338155,21.165622784809973,0.1935756686456287,0.9587754373176693,0.7682667548803401,-0.1336023084126836,17.715359889876623,0.4200000762939453,-0.9083153548765246,-0.7379991531372063,-2.4098792565990586,0.9338809503246459,-1.5739392048681324,0.0979408985937198,-0.5600013732910121,62.222401183404216,29.445209662522274,0.8359400517309263,4,0.39999866485595703,0.9749984741210938,1.5799994468688965,0.38499927520751953,1.0899982452392578,0,0.01825984048952689,-1.1643817720540126,18.25,2.7391095225853532,18.56999969482422,-3.0487627873222336,18.1299991607666,0.01825984048952689
1847,2005-04-26,18.799999237060547,18.979999542236328,18.399999618530273,18.6200008392334,478200.0,0.009666938223111154,1.148151811101496,0.5999923706345724,37.04597084847552,22.708753272067025,-0.1635216115502658,0.6697757476077868,0.6294112929188316,-0.3075234975069776,15.329519059991458,0.5799999237060547,-0.9432443138619533,-0.4670006752014153,-2.0451553634716255,1.111154013068795,-1.2560780193365204,0.3220766689336898,-0.7399997711181605,80.43475105992592,45.756324444615295,0.7890773441351054,4,0.0950002670288086,0.7950000762939453,1.400001049041748,0.2050008773803711,1.1000003814697266,1,0.006914950712283208,1.0,18.6200008392334,-1.1643817720540126,18.25,2.7391095225853532,18.56999969482422,0.006914950712283208
1848,2005-04-27,18.6200008392334,18.86000061035156,18.399999618530273,18.75,521600.0,-0.009574383251692686,1.6285742312031328,-0.7222239883014909,35.04672564005436,24.90531182399886,-0.17604819241157443,0.7421194360783474,0.8541449835804613,-0.12083618531761786,14.016610649397244,0.4600009918212855,-0.9864216337578284,-0.5544991493225098,-2.0504933492322763,0.9414950505872568,-1.302496249277393,0.19349795063237352,-0.5232013702392528,60.86970944033819,25.292704624063127,0.747997099954883,4,-0.10000133514404297,0.899998664855957,1.6549992561340332,0.38499927520751953,1.189998626708988,2,-0.007518866309719985,1.148151811101496,18.799999237060547,1.0,18.6200008392334,-1.1643817720540126,18.25,-0.007518866309719985
1849,2005-04-28,18.46999931335449,18.75,18.46999931335449,18.600000381469727,635100.0,-0.008055935505805523,-3.307667478505644,1.0000146720073047,34.48274198901977,27.67329678734768,-0.051882608897621196,0.7958862657554882,1.0522520189748903,0.03473059071921014,12.87645944492921,0.28000068664551137,-1.0536758753898354,-0.6175006866455099,-2.061411781212719,0.8264104079216992,-1.3394562339291163,0.10445486063809639,-0.33787184143065474,44.56519710995182,8.910743996532439,0.7219555472836046,4,0.050000190734866834,1.0350008010864293,1.805000782012943,0.5350008010864293,0.9099998474121129,3,0.0070384988060743225,1.6285742312031328,18.6200008392334,1.148151811101496,18.799999237060547,1.0,18.6200008392334,0.0070384988060743225
1850,2005-04-29,18.38999938964844,18.729999542236328,18.170000076293945,18.51000022888184,538400.0,-0.004331344162433415,1.0000000000000253,0.9230757944775123,34.80275968278697,30.466204700410273,0.04718881428591715,0.8011880664153672,1.1755840016230863,0.12611424670449267,13.28856501516481,0.5599994659423828,-1.1274351907466134,-0.6240005493164027,-2.051908932181778,0.8039078335489727,-1.3379547407490904,0.08995364211628498,-0.2239570349121074,27.160426963805527,-7.94196610666917,0.7139541914326876,4,0.13000011444091442,1.115000724792477,1.8850007057189906,0.6150007247924769,1.4899997711181605,4,0.050570980752683736,-3.307667478505644,18.46999931335449,1.6285742312031328,18.6200008392334,1.148151811101496,18.799999237060547,0.050570980752683736
1851,2005-05-02,18.8799991607666,19.170000076293945,18.5,18.5,575100.0,0.026644904153394267,-2.5263239789388092,-3.1666375268219027,39.95725581344166,32.573944579057816,-0.37572037519644397,0.23502846606650962,0.745497342597524,-0.3484192019333605,13.366258433792582,0.7800006866455043,-1.0483460169104148,-0.07800073623657156,-1.4288617603731701,1.272860287900027,-0.7534312483048708,0.5974297758317277,-0.7099990844726562,70.99990844726562,38.361231519042775,0.6754305120682998,5,-0.2649993896484375,0.6250009536743164,1.39500093460083,0.1250009536743164,1.0400009155273438,0,0.06355936526909911,1.0000000000000253,18.38999938964844,-3.307667478505644,18.46999931335449,1.6285742312031328,18.6200008392334,0.06355936526909911
1852,2005-05-03,18.65999984741211,19.030000686645508,18.600000381469727,18.809999465942386,535000.0,-0.011652506521910189,-2.1852045465784102,-0.39473671001712535,38.87733640412652,34.69727300044406,-0.1617579689596944,0.37667950741712986,1.018285799749588,-0.11918531693110168,13.448150501304209,0.43000030517578125,-0.9193147901319563,-0.23600006103515625,-1.5168288830426846,1.044828760972372,-0.8764144720389204,0.4044143499686079,-0.48999977111816406,48.999977111816406,18.849481655246954,0.6404144110037637,5,-0.04500007629394531,0.8450002670288086,1.7525005340576172,0.3450002670288086,1.0300006866455043,1,0.056270056036799465,-2.5263239789388092,18.8799991607666,1.0000000000000253,18.38999938964844,-3.307667478505644,18.46999931335449,0.056270056036799465
1853,2005-05-04,18.0,19.229999542236328,17.120000839233402,19.100000381469727,1714800.0,-0.035369767031570576,2.1029422283182586,7.333354526149643,43.08755041401347,35.959444569365644,0.534020171795639,0.9374647395790561,1.7286848355460194,0.5493387531934886,14.364538267100693,2.109998703002926,-0.7942484981653379,-0.8024998664855971,-2.056694899118366,0.45169516614717153,-1.4295973828019797,-0.17540235016921457,1.1700000762939453,41.70614699972058,8.081971591393362,0.6270975163163843,5,0.17500019073486328,0.9250001907348633,2.3324999809265137,1.005000114440918,1.7700004577636719,2,0.10555553436279297,-2.1852045465784102,18.65999984741211,-2.5263239789388092,18.8799991607666,1.0000000000000253,18.38999938964844,0.10555553436279297
1854,2005-05-05,17.709999084472656,18.15999984741211,17.5,17.950000762939453,658100.0,-0.016111161973741295,1.0,0.21818326839680466,43.18706209149462,37.82299988297716,0.7701952734165438,1.1119966048640855,2.0628857094702866,0.8392385358842986,15.554993193612694,0.6599998474121094,-0.7360229636408349,-0.9830007553100586,-2.215970788704876,0.24996927808475888,-1.5994857720074656,-0.36651573861265163,1.5200004577636719,27.96201933202971,-9.155313472596948,0.6164850166974085,5,0.46500110626220703,1.1350011825561523,2.45750093460083,1.2950010299682617,2.7900009155273438,3,0.11857710276850986,2.1029422283182586,18.0,-2.1852045465784102,18.65999984741211,-2.5263239789388092,18.8799991607666,0.11857710276850986
1855,2005-05-06,17.81999969482422,17.959999084472656,17.549999237060547,17.799999237060547,988700.0,0.0062112149089836866,1.7333392673219485,-0.08333465787173171,45.62210766411327,39.123278949725126,0.6624481227005745,0.8901151714857498,1.9976626486633577,0.7324898306595884,16.885927972546945,0.4099998474121094,-0.6258767941861336,-0.7730001449584947,-1.9439666661455917,0.3979663762286023,-1.3584834055520432,-0.18751688436494618,1.4099998474121094,33.17532160539181,-7.8848662623295525,0.585483260593549,5,0.35500049591064453,1.0250005722045898,2.312500476837158,1.1850004196166992,3.229999542236328,4,0.08754205907172263,1.0,17.709999084472656,2.1029422283182586,18.0,-2.1852045465784102,18.65999984741211,0.08754205907172263
1856,2005-05-09,18.229999542236328,18.290000915527344,17.739999771118164,17.8700008392334,1000300.0,0.023007848172477363,1.2916645142832166,17.999523173755485,45.871553211519675,40.10389921228559,0.21379120854473044,0.3840292516802748,1.5955737549029898,0.32145282778706274,18.089540463346697,0.5500011444091797,-0.5849969303420437,-0.28950023651123047,-1.3469346005786207,0.7679341275561598,-0.8182174185449256,0.23921694552246464,0.9578000259399424,52.606605938818284,9.055959382059804,0.5287171820336956,5,-0.054999351501464844,0.3950004577636719,1.7575006484985352,0.7750005722045898,2.9200000762939453,0,0.09051012945488335,1.7333392673219485,17.81999969482422,1.0,17.709999084472656,2.1029422283182586,18.0,0.09051012945488335
1857,2005-05-10,18.299999237060547,18.489999771118164,17.770000457763672,18.190000534057614,581700.0,0.003839807821280461,1.9387740802877373,0.3055530536231906,52.141059265704286,42.00326961513558,0.07309446909636463,0.20481731826977523,1.5370405542555758,0.25193018844365156,19.000941847643908,0.7199993133544922,-0.48742710642424925,-0.14350051879882741,-1.0083285454493236,0.7213275078516688,-0.5759145321240773,0.28891349452642245,0.8464443565368676,55.924129059784946,6.581048295374771,0.43241401332524826,5,-0.1249990463256836,0.32000160217285156,1.70750093460083,0.7050008773803711,2.8000011444091797,1,0.08852463971433555,1.2916645142832166,18.229999542236328,1.7333392673219485,17.81999969482422,1.0,17.709999084472656,0.08852463971433555
1858,2005-05-11,18.270000457763672,18.309999465942386,17.829999923706055,18.299999237060547,422200.0,-0.0016392776255488295,18.200274662391553,-0.27271939102841103,45.78652467982237,43.2592454696692,0.05389190152138923,0.12630407716334702,1.5513137949209508,0.28223642494465295,20.119782375726317,0.4799995422363317,-0.4449334671955931,-0.1004993438720696,-0.7196832106617137,0.5186845229175745,-0.4100912772668899,0.20909258952275067,0.8359142807464615,77.77784199828531,27.70508719655011,0.309591933394822,5,-0.0950002670288086,0.3100004196166992,1.997499942779541,0.7349996566772461,2.9599990844726562,2,0.07772304546880981,1.9387740802877373,18.299999237060547,1.2916645142832166,18.229999542236328,1.7333392673219485,17.81999969482422,0.07772304546880981
1859,2005-05-12,18.0,18.3799991607666,17.959999084472656,18.280000686645508,702700.0,-0.014778349808356905,-1.3333174388725528,9.333736012207527,46.43874473576959,44.552132697778376,0.27961643596968244,0.3679123132788753,1.7966466095569906,0.5562465796487466,19.089693880702622,0.4200000762939453,-0.4371756439287715,-0.34049978256225444,-0.9709041145036181,0.28990454937910926,-0.6557019485329363,-0.02529761659157259,1.0661964605245977,47.87239439077493,-5.621577188579138,0.3152021659706822,5,0.17500019073486328,0.5550003051757812,2.3050003051757812,1.005000114440918,3.049999237060547,3,0.09833335876464844,18.200274662391553,18.270000457763672,1.9387740802877373,18.299999237060547,1.2916645142832166,18.229999542236328,0.09833335876464844
1860,2005-05-13,17.829999923706055,18.13999938964844,17.6299991607666,18.040000915527344,464500.0,-0.009444448682996986,1.4878184939313186,0.7500017029856745,38.06644262506681,44.34204234351451,0.40434839549896395,0.527964866576788,1.941106966567812,0.7304262135058366,17.836272790336068,0.5100002288818395,-0.40989150093864524,-0.48699989318847514,-1.1575253033900097,0.1835255170130594,-0.8222625982892424,-0.15173718808770786,1.1972726243927205,23.255886162417276,-27.930502378495525,0.33526270510076717,5,0.3450002670288086,0.7250003814697266,2.6125006675720215,1.1750001907348633,2.8299999237060547,4,0.14974762129662267,-1.3333174388725528,18.0,18.200274662391553,18.270000457763672,1.9387740802877373,18.299999237060547,0.14974762129662267
1861,2005-05-16,18.190000534057614,18.25,17.770000457763672,17.770000457763672,331200.0,0.02019072416668477,-1.2857116906826036,-1.9999909174303425,41.260762994154916,44.60686752018432,-0.07132176323886341,0.17621108468381763,1.5543875644366523,0.3674800333573707,16.28709168411151,0.4799995422363281,-0.35926892970170243,-0.12649927139282724,-0.7974068399240117,0.5444082971383573,-0.4619530556584195,0.208954512872765,0.7991265798638558,65.11639254094102,16.901459391165723,0.33545378426559197,5,-0.015000343322750354,0.35999965667724965,2.275000095367435,0.8149995803833043,2.3099994659423864,0,0.1572291709199285,1.4878184939313186,17.829999923706055,-1.3333174388725528,18.0,18.200274662391553,18.270000457763672,0.1572291709199285
1862,2005-05-17,18.25,18.280000686645508,17.809999465942386,18.09000015258789,1262000.0,0.003298486211149143,3.2727146622277385,0.38095194844710384,44.510374672227584,44.76495910443034,-0.2185820883245455,0.09426673797556617,1.4691051685033045,0.30341694175776013,15.030158674136427,0.47000122070312145,-0.3028850315537923,-0.04949979782104563,-0.7083497312555664,0.6093501356134752,-0.3789247645383078,0.27992516889621655,0.701744588427708,82.66677856445312,34.563294223485286,0.3294249667172605,5,-0.25500011444091797,0.3000001907348633,2.125000476837158,0.755000114440918,1.8799991607666016,1,0.15890408868659023,-1.2857116906826036,18.190000534057614,1.4878184939313186,17.829999923706055,-1.3333174388725528,18.0,0.15890408868659023
1863,2005-05-18,18.950000762939453,19.049999237060547,18.350000381469727,18.350000381469727,600100.0,0.03835620618846325,-1.333328035146055,3.750005960470162,56.122467350036,46.20222635537939,-0.8601026689688176,-0.5703962393754267,0.7565923288066827,-0.39981164275315706,14.115213688703571,0.7999992370605469,-0.2898970362114106,0.6095008850097656,-0.10467088756340459,1.3236726575829358,0.25241499872317874,0.9665867712963525,-1.8299999237060511,92.95785431349557,42.572401314830245,0.35708588628658566,5,-0.6500015258789062,-0.40000057220458984,1.3399996757507324,0.054999351501464844,0.9899997711181605,2,0.11345643968178787,3.2727146622277385,18.25,-1.2857116906826036,18.190000534057614,1.4878184939313186,17.829999923706055,0.11345643968178787
1864,2005-05-19,18.82999992370605,18.96999931335449,18.739999771118164,18.959999084472656,257700.0,-0.006332497857630015,2.0666683620920834,-0.21666513019236192,55.55556090726185,47.305943382395895,-0.6308643122368593,-0.4531514171092219,0.8434083207609042,-0.28185315280739687,13.150823939354783,0.22999954223632457,-0.25685484794236757,0.47650003433227184,-0.26423308706996806,1.2172331557345117,0.10613347363115366,0.84686659503339,-1.6713991165161062,84.50709144124335,29.89565704388687,0.37036656070111934,5,-0.4900007247924769,-0.40499973297118785,1.4600005149841344,0.23500061035156605,1.1100006103515625,3,0.1274561671935428,-1.333328035146055,18.950000762939453,3.2727146622277385,18.25,-1.2857116906826036,18.190000534057614,0.1274561671935428
1865,2005-05-20,18.88999938964844,18.88999938964844,18.549999237060547,18.850000381469727,293800.0,0.00318637632424279,16.00042916408089,-0.3076866646126046,50.14164627388986,47.78039816710369,-0.5845995801458095,-0.4877526669516037,0.7415327534580456,-0.3446845039411208,12.712608247143825,0.3400001525878942,-0.1997882682504546,0.5044995307922413,-0.2718476408944248,1.2808467024789074,0.11632594494890824,0.8926731166355744,-1.693570613861084,87.50000000000028,33.51736982798374,0.3881735858433329,5,-0.5500001907348668,-0.7149991989135778,0.8700008392333949,0.41000080108642223,1.4600009918212855,4,0.11434621054544691,2.0666683620920834,18.82999992370605,-1.333328035146055,18.950000762939453,3.2727146622277385,18.25,0.11434621054544691
1866,2005-05-23,18.959999084472656,19.100000381469727,18.84000015258789,18.90999984741211,340400.0,0.00370564833700171,-1.7368642961832674,1.2500119212244372,54.43785713398949,48.035597930246496,-0.6036381298215261,-0.5596690497569163,0.6363769607529761,-0.41889415465404056,12.315082436361779,0.26000022888183594,-0.1129962073068782,0.5574993133544908,-0.2545383617217958,1.3695369884307773,0.15148047581634572,0.9635181508926358,-1.726498899459834,89.14719398165396,33.10771574026719,0.4060188375381436,5,-0.5949993133544922,-0.784998893737793,0.662501335144043,0.40000152587890625,1.3400001525878906,0,0.08966249182636687,16.00042916408089,18.88999938964844,2.0666683620920834,18.82999992370605,-1.333328035146055,18.950000762939453,0.08966249182636687
1867,2005-05-24,18.93000030517578,19.049999237060547,18.770000457763672,18.920000076293945,155600.0,-0.0015822141743373486,1.2400073242746297,0.20000762951094836,66.90909645774144,50.38255035001528,-0.5306826610122108,-0.5475022758133434,0.5956516454141578,-0.3918854976212103,12.569207604200678,0.279998779296875,-0.039822912250869535,0.5210004806518569,-0.306370829920521,1.3483717912242348,0.10731482536566617,0.9346861359380476,-1.6218401123046817,77.33332316080728,18.676044197844973,0.41368565528618917,5,-0.5650005340576172,-0.755000114440918,0.617499828338623,0.4499998092651367,1.279998779296875,1,0.08293711936153292,-1.7368642961832674,18.959999084472656,16.00042916408089,18.88999938964844,2.0666683620920834,18.82999992370605,0.08293711936153292
1868,2005-05-25,18.479999542236328,18.989999771118164,18.450000762939453,18.81999969482422,415400.0,-0.023771830728202104,-1.7000104904775075,-33.999237078008775,63.23024910892072,52.248273058143184,-0.05337369843834594,-0.11439281866929818,0.9775900530569501,0.051999059288299065,12.94780971282079,0.5399990081787109,-0.004129076906242091,0.07799978256225515,-0.7442077875869302,0.9002073527114405,-0.3331040025123393,0.4891035676368496,-1.1001657418212822,4.615199523456001,-55.53200864323664,0.4111037850745934,5,-0.11499977111816406,-0.30499935150146484,1.0550003051757812,0.9000005722045898,1.6200008392333984,2,0.08928569585508783,1.2400073242746297,18.93000030517578,-1.7368642961832674,18.959999084472656,16.00042916408089,18.88999938964844,0.08928569585508783
1869,2005-05-26,18.600000381469727,18.75,18.459999084472656,18.5,482600.0,0.006493552067419417,-2.222192788191538,-0.2941186370317181,63.356175792219155,55.058243410048995,-0.08863493776110332,-0.23626854820510346,0.7882284955686742,-0.07507900084387131,13.346871949838604,0.29000091552734375,-0.0015178164257285687,0.19150056838989116,-0.6350146797256571,1.0180158165054394,-0.22175705566788295,0.6047581924476653,-1.151359917812492,23.076877932550243,-38.80981900491042,0.41325762405777433,5,-0.16499996185302734,-0.4250001907348633,0.9299993515014648,0.7799997329711914,1.6399993896484375,3,0.07204301747879871,-1.7000104904775075,18.479999542236328,1.2400073242746297,18.93000030517578,-1.7368642961832674,18.959999084472656,0.07204301747879871
1870,2005-05-27,19.31999969482422,19.600000381469727,18.51000022888184,18.600000381469727,713800.0,0.03870963970902874,-1.4222235879786236,7.199965667855576,66.8730697688151,57.90405527390013,-0.6426302729169144,-0.9307418215010834,0.012897171635600557,-0.791653770160913,13.363495813683201,1.090000152587887,0.05320223116278555,0.8649998664855971,-0.05633785128273061,1.7863375842539249,0.4043310076014315,1.3256687253697628,-1.8053048344544855,75.65210612823026,12.071396559018083,0.4606688588841644,5,-0.6149997711181641,-0.9599990844726562,0.12749958038330078,0.2700004577636719,0.7900009155273402,4,0.03209114125397683,-2.222192788191538,18.600000381469727,-1.7000104904775075,18.479999542236328,1.2400073242746297,18.93000030517578,0.03209114125397683
1871,2005-05-31,20.07999992370605,20.209999084472656,19.25,19.399999618530273,720100.0,0.03933748658833758,1.04255422762413,0.9444457689933644,72.7040899490027,61.036690304652915,-1.2363562451187562,-1.6824938293670861,-0.7905537222709427,-1.5377077905335987,14.700648700030037,0.9599990844726562,0.15185750553106914,1.5650000572204554,0.4024166418368118,2.727583472604099,0.9837083495286336,2.1462917649122772,-2.4401867320703197,92.61367700320545,26.90514753793002,0.5812917076918216,5,-0.8000001907348597,-1.4149999618530238,-0.730000495910641,-0.4899997711181605,-0.10000038146972301,1,0.013446237987527088,-1.4222235879786236,19.31999969482422,-2.222192788191538,18.600000381469727,-1.7000104904775075,18.479999542236328,0.013446237987527088
1872,2005-06-01,19.709999084472656,20.1299991607666,19.600000381469727,20.1299991607666,658800.0,-0.018426336685219757,1.5238032524829588,-0.6176468938280503,66.90138385685401,62.23434769429936,-0.7123906017003243,-1.2962560914367636,-0.4627512399123539,-1.157846441346443,16.110062989890267,0.529998779296875,0.30071044734089725,1.142499256134034,-0.13664306801780768,2.4216415802858755,0.5029280940581131,1.7820704182099547,-1.8645710214099722,71.5908819978629,7.102979622148695,0.6395711620759215,6,-0.37999916076660156,-1.044999122619629,-0.4024996757507324,-0.11999893188476562,0.3500003814697301,2,0.02993405276475558,1.04255422762413,20.07999992370605,-1.4222235879786236,19.31999969482422,-2.222192788191538,18.600000381469727,0.02993405276475558
1873,2005-06-02,19.899999618530273,20.06999969482422,19.450000762939453,19.5,435800.0,0.009639804306601718,-1.480005188008072,-0.9523798711177515,72.72725613442695,64.14231383065105,-0.8420084522846594,-1.4088473769539647,-0.6965137645625958,-1.3316720330508218,15.105771257627834,0.6199989318847656,0.42944534332711726,1.2374998092651381,-0.14242954544830155,2.617429163978578,0.5475351319084183,1.927464486621858,-1.865405873754792,82.28574480329242,15.04770302667842,0.6899646773567196,6,-0.5699996948242188,-1.234999656677246,-0.6550002098083496,-0.3099994659423828,0.36000061035156605,3,0.015577862908787266,1.5238032524829588,19.709999084472656,1.04255422762413,20.07999992370605,-1.4222235879786236,19.31999969482422,0.015577862908787266
1874,2005-06-03,19.809999465942386,19.899999618530273,19.61000061035156,19.899999618530273,331100.0,-0.004522620819755296,5.444411477980836,-0.2250005960470073,74.14632240128553,66.80950006702832,-0.6686969277164252,-1.2157879072675257,-0.6493222718313341,-1.2256963982551703,14.047206352229265,0.2899990081787145,0.5488399725562019,1.0424996376037647,-0.35177222407168784,2.4367714992792173,0.34536370676603667,1.7396355684414928,-1.6013732939911307,76.47059483512098,3.5175391797434656,0.6971359308377266,6,-0.4799995422363317,-1.144999504089359,-0.7899999618530309,-0.21999931335449574,0.44000053405761363,4,0.014639117786242828,-1.480005188008072,19.899999618530273,1.5238032524829588,19.709999084472656,1.04255422762413,20.07999992370605,0.014639117786242828
1875,2005-06-06,19.3799991607666,19.56999969482422,19.25,19.5,675400.0,-0.02170622497567687,1.4615339471078017,1.3333403975756046,64.26856187811092,67.90180059415293,-0.18090468381001656,-0.6987492381758429,-0.26317421359113524,-0.7763106721327482,12.666023456814019,0.5599994659423864,0.5599365042736899,0.5344993591308587,-0.8102518898494893,1.8792506081112066,-0.13787626535931352,1.2068749836210309,-1.0112631558136336,13.541592160789643,-57.90757343288126,0.6723756244901734,6,-0.049999237060546875,-0.7149991989135742,-0.36749935150146484,0.21000099182128906,0.8299999237060547,0,0.044375678410377484,5.444411477980836,19.809999465942386,-1.480005188008072,19.899999618530273,1.5238032524829588,19.709999084472656,0.044375678410377484
1876,2005-06-07,19.8799991607666,20.11000061035156,19.450000762939453,19.450000762939453,490600.0,0.025799794718887936,-2.0697781700917584,-3.5832949217197805,67.6789400277786,67.98733876860152,-0.5997486222737614,-1.126556474625687,-0.8069562310452199,-1.249829183775386,12.24064422377622,0.7300014495849574,0.598423560434334,0.951999378204345,-0.4355326258211498,2.33953138222984,0.2582333761915976,1.6457653802170924,-1.363962109452057,71.5908819978629,1.4961993754496774,0.6937660020127467,6,-0.5499992370605469,-1.2149991989135742,-0.8674993515014648,-0.28999900817871094,-2.5799999237060547,1,0.011569489904147856,1.4615339471078017,19.3799991607666,5.444411477980836,19.809999465942386,-1.480005188008072,19.899999618530273,0.011569489904147856
1877,2005-06-08,19.920000076293945,20.07999992370605,19.81999969482422,19.979999542236328,529900.0,0.0020121185722323798,1.0000000000000273,-0.13953416162843824,62.27846402042745,67.88158486988004,-0.5414936747785326,-1.0951152867724083,-0.8869861375618626,-1.2574183292709051,12.21842200993401,0.2600002288818324,0.6661433005981934,0.9110002517700195,-0.510886841762531,2.33288734530257,0.2000567050037425,1.6219437985362966,-1.2684460623267526,77.90693032416065,10.262102178570174,0.7109435467662756,6,-0.5850009918212891,-1.255000114440918,-0.8600001335144043,-0.3299999237060547,-2.379999160766598,2,0.00301202137111356,-2.0697781700917584,19.8799991607666,1.4615339471078017,19.3799991607666,5.444411477980836,19.809999465942386,0.00301202137111356
1878,2005-06-09,19.690000534057614,19.950000762939453,19.489999771118164,19.940000534057614,402800.0,-0.011546161714629966,2.407408977238922,4.1667037543313095,60.591136939129285,67.57435833064783,-0.13611985878822352,-0.793986416557015,-0.6956777748150529,-0.9996878393265973,11.958090239217949,0.46000099182128906,0.7111122043723626,0.610000705718992,-0.7982603121446488,2.018261723582633,-0.09412980321283015,1.3141312146508142,-0.9137709144499837,51.1628164865774,-13.756304354754647,0.7041305089318212,6,-0.33000087738036754,-1.0250005722045863,-0.6300005912780726,-0.10000038146972301,-2.04000091552734,3,0.018791209845057555,1.0000000000000273,19.920000076293945,-2.0697781700917584,19.8799991607666,1.4615339471078017,19.3799991607666,0.018791209845057555
1879,2005-06-10,19.770000457763672,19.88999938964844,19.5,19.690000534057614,480200.0,0.004062972145058241,1.4375130386061634,-0.31999969482423296,60.784321975264284,66.89783079803108,-0.036544987485338964,-0.7742811205945301,-0.8058551333487465,-1.0558405773607333,11.839331648698149,0.38999938964844105,0.7262320328840133,0.6015006065368667,-0.741963247750121,1.9449644608238543,-0.07023132060662718,1.2732325336803605,-0.8790692809668386,60.46512659463129,-1.531667009640067,0.6717319271434943,6,-0.04000091552734375,-0.9150009155273438,-1.2200002670288086,-0.27499961853027344,-1.3500003814697266,4,0.024785015668815857,2.407408977238922,19.690000534057614,1.0000000000000273,19.920000076293945,-2.0697781700917584,19.8799991607666,0.024785015668815857
1880,2005-06-13,20.5,20.5,19.6200008392334,19.770000457763672,1313900.0,0.03692460927332242,1.4109581166880045,9.125002980234676,66.24472964348689,66.1801240974182,-0.6499031925332375,-1.3639238939811378,-1.5468884220926569,-1.7530351082544833,11.489426452226775,0.8799991607666016,0.8114042044899392,1.1980001449584954,-0.11574239384739116,2.511742683764382,0.5411288755555503,1.8548714143614404,-1.5035433905891011,100.0,39.72580702226281,0.6568712694029442,6,-0.625,-1.4750003814697266,-1.989999771118164,-1.0049991607666016,-1.75,0,-0.012195121951219523,1.4375130386061634,19.770000457763672,2.407408977238922,19.690000534057614,1.0000000000000273,19.920000076293945,-0.012195121951219523
1881,2005-06-14,21.049999237060547,21.06999969482422,20.399999618530273,20.450000762939453,532000.0,0.026829231076124227,1.0937522351763107,0.8219162333760092,70.15207291725592,66.5413117707962,-1.1709791045400095,-1.779931220690134,-2.106271147701495,-2.2609499194551077,11.615560448588266,0.6700000762939453,0.9142354094053502,1.604999446868895,0.18276272459432974,3.0272361691434604,0.8938810857316142,2.316117808006176,-1.9031882885907372,98.73414818168101,38.93994017829441,0.7111183611372826,6,-0.8899993896484375,-1.6999998092651367,-2.539999008178711,-1.5549983978271484,-2.8499984741210938,1,-0.039904996818669214,1.4109581166880045,20.5,1.4375130386061634,19.770000457763672,2.407408977238922,19.690000534057614,-0.039904996818669214
1882,2005-06-15,21.149999618530273,21.200000762939453,20.700000762939453,21.13999938964844,520100.0,0.004750612118487263,8.09070102127512,0.016667090522990403,77.18940042847348,67.03710558124581,-1.1680692845342087,-1.7407820727146301,-2.21146266734889,-2.311789594752547,11.869388103884159,0.5,0.9582533329598029,1.559999847412108,0.06146743032161339,3.0585322645026025,0.8107336388668607,2.3092660559573552,-1.772406020497936,97.0759581632801,29.050233288240747,0.7492662085452466,6,-0.9249992370605469,-1.734999656677246,-2.749999523162842,-1.654998779296875,-2.479999542236328,2,-0.18203311824632862,1.0937522351763107,21.049999237060547,1.4109581166880045,20.5,1.4375130386061634,19.770000457763672,-0.18203311824632862
1883,2005-06-16,21.100000381469727,21.200000762939453,21.049999237060547,21.200000762939453,1086800.0,-0.002364030163704678,2.000019073413569,-9.999809269505747,75.82644546677628,67.22378592185589,-1.0392357699981751,-1.6036726961980108,-2.1663754957128134,-2.2069924724434244,13.198439372258964,0.15000152587890625,0.9057570399190986,1.4025006294250488,-0.2070743631147991,3.0120756219648968,0.5977131331551249,2.207288125694973,-1.4672697803503922,94.11762725936565,19.56321748271803,0.8047874962699235,6,-0.875,-1.6850004196166992,-2.7024998664855957,-1.6049995422363281,-2.720001220703125,3,-0.16872035078581393,8.09070102127512,21.149999618530273,1.0937522351763107,21.049999237060547,1.4109581166880045,20.5,-0.16872035078581393
1884,2005-06-17,21.229999542236328,21.3700008392334,21.049999237060547,21.18000030517578,1153300.0,0.006161097555276163,-1.064517319879407,-0.4999904632932156,72.47058644014245,68.13512198430384,-1.057871695679566,-1.628125752058427,-2.3008444947260998,-2.2855119779773574,14.667876318177123,0.32000160217285156,0.9077434866453444,1.4124998092651353,-0.2804561926015694,3.10545581113184,0.566021808331783,2.2589778101984876,-1.3778511184621784,91.9999258858817,16.857975240120282,0.8464780009333515,6,-0.8199987411499023,-1.7299995422363281,-2.852499008178711,-1.7349987030029297,-2.8299999237060547,4,-0.16862929820529537,2.000019073413569,21.100000381469727,8.09070102127512,21.149999618530273,1.0937522351763107,21.049999237060547,-0.16862929820529537
1885,2005-06-20,21.049999237060547,21.25,21.0,21.1200008392334,579000.0,-0.008478582621618824,-1.941175150624376,-1.4000534065766383,63.21524922601669,67.63915633966364,-0.6884697387969894,-1.3470716319544564,-2.1249187742230227,-2.050564291754263,16.326485972920686,0.25,0.8664532260802886,1.1244995117187493,-0.5947104224259654,2.843709445863464,0.26489454464639195,1.9841044787911066,-0.9549944268129167,67.01018562214881,-5.677089447386649,0.8596049670723566,6,-0.6199989318847656,-1.5499992370605469,-2.6849989891052246,-1.5549983978271484,-2.5799999237060582,0,-0.12494058223699289,-1.064517319879407,21.229999542236328,2.000019073413569,21.100000381469727,8.09070102127512,21.149999618530273,-0.12494058223699289
1886,2005-06-21,20.65999984741211,21.229999542236328,20.649999618530273,21.11000061035156,947900.0,-0.01852728759067157,-1.468078371534316,6.428435192501516,62.87264385497526,67.70517632128005,-0.19689753485480566,-0.8676681102990642,-1.739741289240147,-1.6065291361095966,17.605655263539482,0.5799999237060547,0.8197130188958504,0.6495000839233391,-1.0364974874675958,2.335497655314274,-0.19349870177212836,1.4924988696188066,-0.36099567252675513,1.388918323231467,-68.48605253472516,0.8429987856954676,6,-0.22999954223632812,-1.0899991989135742,-2.294999599456787,-1.164999008178711,-1.8600006103515625,1,-0.09244917045105194,-1.941175150624376,21.049999237060547,-1.064517319879407,21.229999542236328,2.000019073413569,21.100000381469727,-0.09244917045105194
1887,2005-06-22,20.5,20.780000686645508,20.299999237060547,20.690000534057614,548700.0,-0.007744426359816758,1.5945965451293127,0.4222226931716989,58.19673113612899,67.4391312320578,0.06037665303942674,-0.6155780641511441,-1.5903904920263017,-1.399421860779487,18.83762183733734,0.48000144958496094,0.8554947707550369,0.41100025177001953,-1.2080429062672096,2.0300434098072486,-0.398521327248595,1.220521830788634,0.8700008392333984,18.69163209973814,-47.56397849432564,0.8095215790186142,6,-0.06499958038330078,-0.9099998474121094,-2.1374998092651367,-1.0049991607666016,-1.8999996185302734,2,-0.11219508473466078,-1.468078371534316,20.65999984741211,-1.941175150624376,21.049999237060547,-1.064517319879407,21.229999542236328,-0.11219508473466078
1888,2005-06-23,20.1299991607666,20.600000381469727,20.059999465942386,20.51000022888184,696500.0,-0.01804882142601949,-1.076924769834589,2.000000000000056,54.06091124822935,66.69208559572058,0.558038668464949,-0.1218738613674013,-1.2326562875980542,-0.9900544201150794,19.65475982336092,0.5400009155273402,0.8228613610842785,-0.04150056838989258,-1.4725732542427608,1.3895721174629756,-0.7570369113163267,0.6740357745365415,1.2186016464233411,5.343482552874013,-57.157160482860384,0.7155363429264333,6,0.3650016784667969,-0.26999855041503906,-1.857499122619629,-0.6349983215332031,-1.3799991607666016,3,-0.07252852187486414,1.5945965451293127,20.5,-1.468078371534316,20.65999984741211,-1.941175150624376,21.049999237060547,-0.07252852187486414
1889,2005-06-24,19.940000534057614,20.350000381469727,19.809999465942386,20.209999084472656,1566300.0,-0.009438580955298592,-1.0377366638716388,0.7105205039401724,57.56759236729991,65.72795923169981,0.865728353252198,0.18304637917929867,-1.0209561839866517,-0.7617137174912081,20.353759202617645,0.5400009155273402,0.8258443458235902,-0.29849920272827646,-1.5315574085535353,0.9345590030969824,-0.9150283056409059,0.31802990018435295,1.357056219482427,9.027848604257949,-57.20105306209356,0.6165291029126302,6,0.649999618530277,-0.029999732971187854,-1.5150008201599086,-0.4449996948242152,-1.1800003051757741,4,-0.07823477088812125,-1.076924769834589,20.1299991607666,1.5945965451293127,20.5,-1.468078371534316,20.65999984741211,-0.07823477088812125
1890,2005-06-27,19.940000534057614,20.26000022888184,19.850000381469727,19.940000534057614,511600.0,0.0,-3.55554613656615,-0.0,50.93752235176305,63.59300916886727,0.8693613125329804,0.24440778144010267,-0.989135856418681,-0.7258564464367332,20.47090251582376,0.4099998474121129,0.8572534114773802,-0.32949924468994496,-1.494632528679837,0.8356340392999471,-0.9120658866848927,0.25306739730500283,1.2678327822265665,9.155004304965747,-54.065997075576135,0.5825666419949461,6,0.649999618530277,-0.029999732971187854,-1.5575008392333949,-0.4449996948242152,-1.4500007629394496,0,-0.07723173893084967,-1.0377366638716388,19.940000534057614,-1.076924769834589,20.1299991607666,1.5945965451293127,20.5,-0.07723173893084967
1891,2005-06-28,20.350000381469727,20.40999984741211,20.0,20.190000534057614,475200.0,0.02056167685210597,1.92858310626703,100.0,56.02242018778588,61.24112247545753,0.39071199203408113,-0.15212678820754277,-1.3586713330727918,-1.0946961222261749,19.833541450146043,0.46999931335449574,0.8978440389810984,0.06700057983398366,-1.0951407372869788,1.2291418969549461,-0.5140700787264976,0.6480712383944649,0.7739629037939473,55.670127418593516,-5.458022387652697,0.5810706585604816,6,0.23999977111816406,-0.4399995803833008,-2.092500686645508,-0.8549995422363281,-2.200000762939453,1,-0.09238334313876118,-3.55554613656615,19.940000534057614,-1.0377366638716388,19.940000534057614,-1.076924769834589,20.1299991607666,-0.09238334313876118
1892,2005-06-29,20.299999237060547,20.549999237060547,20.239999771118164,20.5,530300.0,-0.0024570586472670852,1.0666683620919852,-1.2500059604701341,58.99703769970211,59.371188279115955,0.34359327499421255,-0.058665797988176394,-1.2805253174560889,-1.012668639258873,19.246439748090268,0.3099994659423828,0.8445151355842953,-0.012500572204590554,-1.1429195205773617,1.1179183761681806,-0.5777100463909761,0.552708901981795,0.7451262190438506,62.02521560257643,-0.3484667875634315,0.5652094741863853,6,0.29000091552734375,-0.3899984359741211,-2.029999256134033,-0.8049983978271484,-2.5,2,-0.07389162839284924,1.92858310626703,20.350000381469727,-3.55554613656615,19.940000534057614,-1.0377366638716388,19.940000534057614,-0.07389162839284924
1893,2005-06-30,20.209999084472656,20.46999931335449,20.170000076293945,20.399999618530273,737800.0,-0.004433505220216127,-1.2222285015929715,0.9499990463293215,56.47057239571002,57.593408940845684,0.32862908103345134,0.05876229712787051,-1.148016341342263,-0.8991432815399634,18.895635779818416,0.2999992370605433,0.7066292219565113,-0.1180006980895989,-1.2330006511010119,0.9969992549218141,-0.6755006745953054,0.4394992784161076,0.7610188122220194,54.05401922298695,-8.207433146586595,0.557499976505706,6,0.32000064849853516,-0.29999828338623047,-1.9399991035461426,-0.7149982452392578,-2.259998321533203,3,-0.07966347233730908,1.0666683620919852,20.299999237060547,1.92858310626703,20.350000381469727,-3.55554613656615,19.940000534057614,-0.07966347233730908
1894,2005-07-01,20.100000381469727,20.489999771118164,20.100000381469727,20.38999938964844,502800.0,-0.005442786144777334,-1.6896601619278757,1.5263062791748419,42.80575416169534,55.3256872670322,0.2922097057008166,0.2019554703694979,-1.0100952719977556,-0.7684152441862793,18.47329166784546,0.3899993896484375,0.5137389087521349,-0.2424994468688979,-1.3364803592977168,0.851481465559921,-0.7894899030833074,0.30449100934551154,0.8013564093798102,35.71434410260462,-20.87399762547671,0.5469904562144094,7,0.4199991226196289,-0.18500041961669922,-1.830000400543213,-0.6049995422363281,-2.200000762939453,4,-0.06716419680838903,-1.2222285015929715,20.209999084472656,1.0666683620919852,20.299999237060547,1.92858310626703,20.350000381469727,-0.06716419680838903
1895,2005-07-05,20.239999771118164,20.299999237060547,20.09000015258789,20.11000061035156,767700.0,0.006965143631415316,-1.4705763556193832,-0.4482745012924043,32.91138221785495,51.99665819624106,0.028193655366131054,0.13669718558382016,-1.109653666545242,-0.880593258452059,18.780821732612356,0.20999908447265625,0.32610332308775725,-0.1455000877380357,-1.1435920884301574,0.852591912954086,-0.6445460880840983,0.3535459126080269,0.5958755802369424,43.636382552244086,-7.3059907980868175,0.49904600034606134,7,0.05500030517578125,-0.2999992370605469,-1.9349994659423828,-0.7449989318847656,-2.559999465942383,1,-0.07312250785438434,-1.6896601619278757,20.100000381469727,-1.2222285015929715,20.209999084472656,1.0666683620919852,20.299999237060547,-0.07312250785438434
1896,2005-07-06,20.11000061035156,20.32999992370605,20.040000915527344,20.31999969482422,353000.0,-0.006422883509717758,1.5217355248536784,-1.6153880012324318,28.333316114183646,48.67850097158046,0.08042880387559137,0.3002025107779964,-0.9518183644326257,-0.7222881925870013,18.26163777438803,0.2899990081787074,0.149298919365922,-0.2869993209838917,-1.2656788981999014,0.691680256232118,-0.7763391095918948,0.2023404676241114,0.6643221878787848,13.72547552975778,-30.084980079111723,0.4893397886080042,7,0.09499931335449574,0.19999980926514027,-1.5775003433227504,-0.7750005722045863,-2.110000610351559,2,-0.08055697613452606,-1.4705763556193832,20.239999771118164,-1.6896601619278757,20.100000381469727,-1.2222285015929715,20.209999084472656,-0.08055697613452606
1897,2005-07-07,19.979999542236328,20.18000030517578,19.600000381469727,20.030000686645508,334100.0,-0.00646449846691266,2.314281666039967,0.2381017257039015,27.419316384063535,45.71832376445093,0.14406021340081665,0.45843316847854965,-0.8007206319541176,-0.5650884722155922,17.782009913680458,0.5799999237060547,0.02889211208259823,-0.42000036239624094,-1.3928740883493695,0.5528733635568877,-0.9064372253728052,0.06643650058032335,0.7364638560567371,42.69656419839868,5.0327707718854455,0.486436862976564,7,0.0950002670288086,0.3300008773803711,-1.0074996948242188,-0.7699995040893555,-1.4099998474121094,3,-0.09159158987153937,1.5217355248536784,20.11000061035156,-1.4705763556193832,20.239999771118164,-1.6896601619278757,20.100000381469727,-0.09159158987153937
1898,2005-07-08,20.059999465942386,20.209999084472656,19.850000381469727,19.940000534057614,636000.0,0.004004000277224362,-1.3999974568620221,-2.3999237078010194,25.925908483311645,42.20258111067446,0.05932530822960658,0.42959969624230965,-0.8524565435287066,-0.6147533557048632,17.93140086079208,0.3599987030029297,-0.06820884999716981,-0.35850038528441885,-1.2876144900213191,0.5706137194524814,-0.8230574376528708,0.10605666708403305,0.5671468910048105,51.685325835376815,20.03154973582496,0.4645570523684505,7,0.015000343322750354,0.25000095367431285,-1.0624995231628453,-0.9349994659423864,-1.5699996948242223,4,-0.11266202836739048,2.314281666039967,19.979999542236328,1.5217355248536784,20.11000061035156,-1.4705763556193832,20.239999771118164,-0.11266202836739048
1899,2005-07-11,20.26000022888184,20.350000381469727,20.100000381469727,20.100000381469727,656600.0,0.009970128029116454,-2.125002980235081,1.3333439298088963,33.87756373077582,40.30703015278699,-0.10114657138398542,0.28268405920802664,-1.016450787938755,-0.7808724004944985,17.97685529568735,0.2900009155273402,-0.13292613548632204,-0.18299961090087535,-1.064746384595793,0.6987471627940423,-0.6238729977483324,0.2578737759465817,0.2849744500271605,87.99997965494839,58.30619994412379,0.44087338684745825,7,-0.18500041961670277,0.05000019073485973,-1.2625002861022985,-1.1350002288818395,-2.4699993133544957,0,-0.11401774135467901,-1.3999974568620221,20.059999465942386,2.314281666039967,19.979999542236328,1.5217355248536784,20.11000061035156,-0.11401774135467901
1900,2005-07-12,20.25,20.34000015258789,19.989999771118164,20.239999771118164,613700.0,-0.0004935947072489677,2.6842041861165487,0.06250149011753908,40.096620583151264,38.53749686338314,-0.04754878992016032,0.28774756925006173,-0.9672388364202291,-0.7390996966287915,17.212089679871745,0.35000038146972656,-0.1555275657862616,-0.18049983978271555,-1.0659247976737944,0.7049251181083633,-0.6232123187282568,0.26221263916282567,0.21937673511385825,86.66661580403647,51.186873980545954,0.4427124789455398,7,-0.17500019073486328,0.06000041961669922,-1.252500057220459,-1.1999998092651367,-2.260000228881836,1,-0.11604940155406052,-2.125002980235081,20.26000022888184,-1.3999974568620221,20.059999465942386,2.314281666039967,19.979999542236328,-0.11604940155406052
1901,2005-07-13,20.209999084472656,20.399999618530273,20.209999084472656,20.290000915527344,421700.0,-0.001975353853202133,-3.749904634751097,-8.0,42.56408199835288,36.711612896566564,-0.03296180181878583,0.2757278361955393,-0.9034791255717423,-0.6622865110171752,15.665633164380758,0.1900005340576172,-0.17969167228895344,-0.17850074768066548,-1.0187329847895015,0.6617314894281705,-0.5986168662350835,0.2416153708737525,-0.6099987030029297,76.24991059294757,37.0501352016979,0.4201161185544181,7,-0.16499900817871094,0.20000171661376953,-1.2124991416931152,-1.1749982833862305,-2.309999465942383,2,-0.12518549697712122,2.6842041861165487,20.25,-2.125002980235081,20.26000022888184,-1.3999974568620221,20.059999465942386,-0.12518549697712122
1902,2005-07-14,17.299999237060547,19.549999237060547,16.459999084472653,19.299999237060547,6913600.0,-0.14398812366339309,1.4720001220703154,24.99942780850658,18.485522628420114,32.491051811312126,2.6895731409889763,3.038280716109906,2.004047240087708,2.265103733122075,15.35184236286363,3.7500000000000036,-0.24673037161122124,-2.8960005760192864,-4.45678866053813,-1.3352124915004424,-3.6763946182787066,-2.115606533759866,3.1000003814697266,21.319797937256055,-21.247057862315103,0.7803940422594219,7,1.1750001907348633,1.6150007247924805,1.6975007057189941,1.735001564025879,0.7000007629394531,3,0.04046247363062827,-3.749904634751097,20.209999084472656,2.6842041861165487,20.25,-2.125002980235081,20.26000022888184,0.04046247363062827
1903,2005-07-15,17.540000915527347,17.90999984741211,17.299999237060547,17.299999237060547,3467900.0,0.013872930002948314,-4.083302868950171,-0.12000083923340021,23.568302574205006,30.353557190479872,2.2696842949508813,2.6539682799675255,1.7855869455115219,2.0461403161104705,15.021093916518636,0.6100006103515625,-0.3722782331366119,-2.477998924255367,-4.3795061197500935,-0.5764917287606401,-3.4287525220027284,-1.5272453265080053,2.859998703002926,27.41121027063546,-18.596788693694418,0.9507535977473625,7,0.8899984359741175,1.37499904632568,1.4599986076354945,1.4949998855590785,0.4599990844726527,4,0.05872284638167047,1.4720001220703154,17.299999237060547,-3.749904634751097,20.209999084472656,2.6842041861165487,20.25,0.05872284638167047
1904,2005-07-18,17.649999618530273,17.860000610351562,17.479999542236328,17.489999771118164,1286400.0,0.0062713054310932215,-3.2222269317170347,0.6666613685130633,25.376342321796372,29.516330535362254,1.9842727797222253,2.3842552827134433,1.7082009842433763,1.9561170554480682,14.476028589000606,0.3800010681152344,-0.5163138778346692,-2.18900022506714,-4.275164040877289,-0.10283640925699089,-3.2320821329722165,-1.1459183171620637,2.671199989318847,30.203055146088907,-19.621145665867537,1.043081907905075,7,0.7799997329711914,1.265000343322754,1.3625001907348633,1.3850011825561523,0.25,0,0.04759207766248319,-4.083302868950171,17.540000915527347,1.4720001220703154,17.299999237060547,-3.749904634751097,20.209999084472656,0.04759207766248319
1905,2005-07-19,18.420000076293945,18.5,17.649999618530273,17.649999618530273,1482600.0,0.043626089201456386,-1.2077918860941983,4.812507450587702,30.738528121388057,29.78357631394052,1.0381256744472545,1.4831618711092602,0.9768869538971927,1.2099739740498485,13.60390565953494,0.8500003814697266,-0.6374104983886681,-1.2874998092651353,-3.383790944868135,0.8087913263378645,-2.3356453770666334,-0.23935424146363715,1.8239755210876467,49.746211323549744,0.6341558170305319,1.0481455678015,7,0.009999275207519531,0.49499988555908203,0.8724994659423828,0.505000114440918,-0.5300006866455078,1,-0.03420190869474504,-3.2222269317170347,17.649999618530273,-4.083302868950171,17.540000915527347,1.4720001220703154,17.299999237060547,-0.03420190869474504
1906,2005-07-20,18.75,18.790000915527344,18.100000381469727,18.31999969482422,797700.0,0.01791530523014262,1.7058731132287164,0.5584416227811604,35.34972619275973,30.66473295935121,0.5530847353985813,1.0569216798991974,0.6769881731505052,0.8849159335229118,13.327147538170294,0.6900005340576172,-0.7002438590575082,-0.8619998931884751,-2.949593238212543,1.2255934518355929,-1.9057965657005091,0.18179677932355887,1.4182960671234142,74.110058331533,25.531313798391437,1.0437966725120338,7,-0.32000064849853516,0.16499996185302734,0.6999998092651367,0.0950002670288086,-0.7999992370605469,2,-0.040533345540364585,-1.2077918860941983,18.420000076293945,-3.2222269317170347,17.649999618530273,-4.083302868950171,17.540000915527347,-0.040533345540364585
1907,2005-07-21,18.200000762939453,18.81999969482422,18.030000686645508,18.690000534057614,915900.0,-0.029333292643229147,1.1066693793471765,-1.1395335426979567,32.52175372579826,31.39760465296083,0.9208783572042343,1.5028265620058292,1.2490614897047259,1.4379863766839875,13.794497849389032,0.7899990081787109,-0.7713147298356375,-1.2969991683959954,-3.431498538123787,0.837500201331796,-2.364248853259891,-0.22974948353209967,1.8941293645309472,59.21060887067428,10.856648424113942,1.0672496848638955,7,0.22999858856201172,0.7149991989135742,1.5549988746643066,0.8949995040893555,-0.7900009155273438,3,-0.01648357867215422,1.7058731132287164,18.75,-1.2077918860941983,18.420000076293945,-3.2222269317170347,17.649999618530273,-0.01648357867215422
1908,2005-07-22,18.670000076293945,18.670000076293945,18.1200008392334,18.149999618530273,409500.0,0.025824137013859216,1.1153798188020394,-1.0612259197122704,38.297871012049704,31.888749906435706,0.2603511315674396,0.9674407424547624,0.8080199069093084,0.9604100646363776,14.757294410575494,0.5499992370605469,-0.8174383229378819,-0.7539999008178704,-2.8971936207967275,1.3891938191609867,-1.8255967608073007,0.31759695917155994,1.351447430316501,88.80599989182203,37.248226833770445,1.0715968599894292,7,-0.24000072479248047,0.24499988555908203,1.1500000953674316,0.49000072479248047,-1.0200004577636719,4,-0.03588645278821778,1.1066693793471765,18.200000762939453,1.7058731132287164,18.75,-1.2077918860941983,18.420000076293945,-0.03588645278821778
1909,2005-07-25,18.3799991607666,18.739999771118164,18.25,18.6299991607666,442800.0,-0.015532989520207319,1.0850999935069152,-0.4807688075413564,35.14377016274007,31.338433193056687,0.28567043184585117,1.195891906981501,1.1329100161481165,1.2383563006060214,16.19130835920594,0.48999977111816406,-0.86533011820638,-0.9660007476806634,-3.1434003407236375,1.2113988453623108,-2.0547005442021486,0.12269904884082194,1.570219377401088,62.393119199500504,9.42713823960208,1.0886997965214862,7,0.05000019073486328,0.5350008010864258,1.4400010108947754,0.7800016403198242,-0.9899997711181641,0,-0.020674601638597245,1.1153798188020394,18.670000076293945,1.1066693793471765,18.200000762939453,1.7058731132287164,18.75,-0.020674601638597245
1910,2005-07-26,18.399999618530273,18.5,18.229999542236328,18.43000030517578,766700.0,0.001088164237045497,2.176474548126872,0.12000274658203125,36.09756067303631,30.619930823577064,-0.027211375616303712,1.1115949609196463,1.1542309478038604,1.2070934591921585,17.70974908461066,0.2700004577636719,-0.9262837309197423,-0.8690002441406257,-3.066777942600641,1.3287774543193898,-1.9678890933706334,0.22988860508938203,1.4804145305635146,46.83536663391173,-10.635981325187771,1.0988888492300077,7,-0.3950004577636719,0.4549999237060547,1.5550007820129395,0.845001220703125,-0.35000038146972656,1,-0.027173913606849176,1.0850999935069152,18.3799991607666,1.1153798188020394,18.670000076293945,1.1066693793471765,18.200000762939453,-0.027173913606849176
1911,2005-07-27,18.46999931335449,18.549999237060547,18.270000457763672,18.479999542236328,651500.0,0.0038043313193181216,2.7333265516320586,0.3333333333334518,37.60262957203681,32.74405381731225,-0.4134667919574291,0.9418161441397181,1.115612331233148,1.1237289909127703,19.01108149736121,0.279998779296875,-1.0376724608203567,-0.7050004959106495,-2.868657094387938,1.4586561025666391,-1.7868287951492938,0.3768278033279948,1.3420065344468775,55.69609862211951,-3.493623620999159,1.0818282992386439,7,-0.4099998474121058,0.37500000000000355,1.495000839233402,0.7750015258789098,1.4300003051757848,2,-0.031402270994492665,2.176474548126872,18.399999618530273,1.0850999935069152,18.3799991607666,1.1153798188020394,18.670000076293945,-0.031402270994492665
1912,2005-07-28,18.799999237060547,18.850000381469727,18.56999969482422,18.56999969482422,914100.0,0.017866807578463595,-1.4347934254391057,-22.99942780849841,40.06309290619967,34.576808298645,-0.5680523635001364,0.5203570804920368,0.8195408655305272,0.7827862459566397,19.930440427488588,0.3800010681152379,-1.1803007998876467,-0.3000005722045884,-2.402590385205979,1.8025892407968023,-1.3512954787052855,0.7512943342961087,0.9449664754742457,93.15052386800095,31.647873038319027,1.0512949065006958,7,-0.6349992752075195,-0.17999935150146484,1.2000012397766113,0.44500160217285156,0.5400009155273438,3,-0.045212686628491316,2.7333265516320586,18.46999931335449,2.176474548126872,18.399999618530273,1.0850999935069152,18.3799991607666,-0.045212686628491316
1913,2005-07-29,18.600000381469727,18.790000915527344,18.459999084472656,18.75,578700.0,-0.01063823743123149,1.869563054060554,-0.6521735524853631,36.908518868611345,35.85816124829111,-0.225604893419586,0.6256308786753166,1.0292771368899984,0.9731229443854801,21.093171968211564,0.3400001525878906,-1.3505191499374973,-0.4194994926452651,-2.465676666324228,1.6266776810336978,-1.4425880794847465,0.6035890941942164,1.0792659985038249,59.677473935500934,1.46349650220602,1.0230885868394806,7,-0.35000038146972656,-0.07000064849853516,1.4124999046325684,0.6450004577636719,1.659999847412113,4,-0.06397852202428755,-1.4347934254391057,18.799999237060547,2.7333265516320586,18.46999931335449,2.176474548126872,18.399999618530273,-0.06397852202428755
1914,2005-08-01,18.75,18.88999938964844,18.6299991607666,18.63999938964844,708900.0,0.008064495454511489,-2.9999706564160293,-0.7333392673219249,38.42592510830385,36.71231646905953,-0.22703550087850388,0.3892647289325808,0.8948272848073415,0.8048146968469254,22.39827035981939,0.2899990081787145,-1.1437509004734494,-0.2019998550415032,-2.186228123857937,1.7822284137749307,-1.1941139894497184,0.790114279366712,0.8648810340635329,78.78796636129773,23.17449230470322,0.9921141344082165,8,-0.28999996185302734,-0.24500083923339844,1.4275007247924805,0.49500083923339844,2.0900001525878906,0,-0.05866668701171873,1.869563054060554,18.600000381469727,-1.4347934254391057,18.799999237060547,2.7333265516320586,18.46999931335449,-0.05866668701171873
1915,2005-08-02,18.76000022888184,18.93000030517578,18.739999771118164,18.799999237060547,337400.0,0.0005333455403648824,-3.7500178814104856,-0.36362532944927894,38.7596967995276,37.09120209203373,-0.20532712444986245,0.27689831349042393,0.8988793703565605,0.7720669795179056,23.766991770977484,0.1900005340576172,-0.9665201337548552,-0.11799964904784943,-2.008135751000065,1.7721364529043662,-1.0630677000239572,0.8270684019282584,0.7917831661898767,74.2424067277409,20.361929402244897,0.945068050976108,8,-0.27999973297119496,-0.2550010681152379,1.4900002479553187,0.48500061035155895,1.5399990081787074,1,-0.07302776239438558,-2.9999706564160293,18.75,1.869563054060554,18.600000381469727,-1.4347934254391057,18.799999237060547,-0.07302776239438558
1916,2005-08-03,18.489999771118164,18.799999237060547,18.450000762939453,18.739999771118164,564300.0,-0.014392348319271275,-1.1212156241691424,6.250154975919681,65.61680709794109,40.76843024449404,0.02672409262637032,0.44196954612545625,1.1778277972861275,1.0208720894170078,25.45667956910542,0.34999847412109375,-0.7977083173382553,-0.3070000648498521,-2.1117550090419,1.497754879342196,-1.2093775369458761,0.5953774072461719,0.9999479377415703,8.333134650994605,-47.61439635475293,0.9023774720960239,8,0.03500080108642578,0.0149993896484375,1.7600007057189941,0.7550010681152344,1.8000011444091797,2,-0.02379667601429114,-3.7500178814104856,18.76000022888184,-2.9999706564160293,18.75,1.869563054060554,18.600000381469727,-0.02379667601429114
1917,2005-08-04,18.149999618530273,18.63999938964844,18.149999618530273,18.57999992370605,385800.0,-0.018388326489813145,-1.2790670853959463,1.7200012207031108,57.800499032910274,42.935388913478555,0.40106160756623765,0.6723109317818441,1.523976673581842,1.3203997862217207,27.17105074247643,0.4899997711181676,-0.7090600891827421,-0.5555002212524407,-2.291987475881726,1.1809870333768444,-1.423743848567085,0.31274340606220363,1.2793491178417185,0.0,-57.09693783805951,0.8682436273146432,8,0.3900003433227539,0.3549995422363281,2.1000008583068848,1.095001220703125,2.030000686645508,3,0.09641873480886098,-1.1212156241691424,18.489999771118164,-3.7500178814104856,18.76000022888184,-2.9999706564160293,18.75,0.09641873480886098
1918,2005-08-05,17.799999237060547,18.149999618530273,17.649999618530273,18.149999618530273,995200.0,-0.019283767979388466,1.857139743107667,0.813953797838938,51.807224485762674,44.786883838258845,0.6869101439564602,0.8899444451789975,1.8906926062006946,1.6321120496927506,29.23605063884208,0.5,-0.6763837524486718,-0.7925005912780776,-2.4502082655657844,0.8652070830096292,-1.621354428421931,0.03635324586577582,1.569962506273459,11.718713911269592,-46.765062808162455,0.8288538371438526,8,0.49000072479248047,0.6750001907348633,2.4500012397766113,1.4450016021728516,2.0,4,0.08651690907497223,-1.2790670853959463,18.149999618530273,-1.1212156241691424,18.489999771118164,-3.7500178814104856,18.76000022888184,0.08651690907497223
1919,2005-08-08,17.950000762939453,18.100000381469727,17.670000076293945,17.889999389648438,585800.0,0.00842705237686725,1.3888865341414827,-0.1714323082707996,43.34278722476507,45.59190901067315,0.5246739506668732,0.5881658273940644,1.7556257231744041,1.443667278722014,31.733574019789994,0.43000030517578125,-0.5689592886106354,-0.5269990921020522,-2.0079957387600516,0.9539975545559471,-1.2674974154310519,0.21349923122694747,1.3617617272173241,23.437576834071187,-34.658064319013604,0.7404983233290003,8,0.3399991989135742,0.524998664855957,2.2699995040893555,1.2950000762939453,1.6199989318847656,0,0.1286907725771096,1.857139743107667,17.799999237060547,-1.2790670853959463,18.149999618530273,-1.1212156241691424,18.489999771118164,0.1286907725771096
1920,2005-08-09,17.899999618530273,18.040000915527344,17.549999237060547,17.950000762939453,1701200.0,-0.0027855789573232315,3.260857306343138,-0.8333333333333334,36.923078728849745,45.516403361430136,0.5546150876689637,0.47756910659321505,1.7970771316974634,1.4580569021620846,34.172672868301305,0.4900016784667969,-0.5320038492038854,-0.4595002174377427,-1.7018826688908995,0.782882234015414,-1.0806914431643229,0.16169100828883742,1.3547276035128206,28.00003051757812,-26.910356175979278,0.6211912257265785,8,0.3400001525878906,0.5299997329711914,2.317500114440918,1.345001220703125,1.860000610351566,1,0.16424584339175619,1.3888865341414827,17.950000762939453,1.857139743107667,17.799999237060547,-1.2790670853959463,18.149999618530273,0.16424584339175619
1921,2005-08-10,17.68000030517578,17.959999084472656,17.549999237060547,17.81999969482422,1135600.0,-0.012290464695135839,-1.049991416963894,2.799923707800877,41.095888621366754,45.63115844089315,0.727245980556404,0.5252381219636817,1.981293193476624,1.6428795900121465,36.88769940581793,0.4099998474121094,-0.45181165913656685,-0.552999591827394,-1.4762683491801631,0.37026916552537514,-1.0146339705037803,-0.09136521315100765,1.5188323541159043,11.926701827204699,-40.68659397814875,0.4616343786763854,8,0.5599994659423828,0.7499990463256836,2.4375,1.5650005340576172,1.9599990844726598,2,0.14818998227719304,3.260857306343138,17.899999618530273,1.3888865341414827,17.950000762939453,1.857139743107667,17.799999237060547,0.14818998227719304
1922,2005-08-11,18.0,18.07999992370605,17.65999984741211,17.68000030517578,834900.0,0.018099529937821268,-1.3333298012122041,-2.285722070844687,37.90614613307777,45.74200591472276,0.3149531605845155,0.27444030617984083,1.64041895621952,1.2924003741747079,35.45772784411029,0.42000007629394176,-0.372740060627919,-0.2679999351501472,-1.0898487314736016,0.5538488611733072,-0.6789243333118762,0.1429244630115818,1.144055987795305,75.00007947280918,25.85102440421698,0.41092439816172804,8,0.23999977111816406,0.42999935150146484,2.257500171661377,1.2450008392333984,1.4400005340576136,3,0.12722227308485246,-1.049991416963894,17.68000030517578,3.260857306343138,17.899999618530273,1.3888865341414827,17.950000762939453,0.12722227308485246
1923,2005-08-12,18.56999969482422,18.600000381469727,17.649999618530273,18.0,920200.0,0.031666649712456696,2.015870324733123,1.7812507450587702,53.11476168469475,47.374098867655086,-0.29027520308778776,-0.2260264718072662,1.0496125551458633,0.6934891988170833,33.52500801460447,0.9500007629394531,-0.2950125526112721,0.25049982070922994,-0.5057366735020636,1.0067363149205235,-0.12761842639641685,0.6286180678148767,0.5203751549046345,97.14279486215334,47.6172486532419,0.3781182471056476,8,-0.3299999237060547,-0.1400003433227539,1.6225004196166992,0.6750011444091797,0.7800006866455078,4,0.0866990111367798,-1.3333298012122041,18.0,-1.049991416963894,17.68000030517578,3.260857306343138,17.899999618530273,0.0866990111367798
1924,2005-08-15,18.489999771118164,18.700000762939453,18.350000381469727,18.59000015258789,648900.0,-0.004308019656475981,1.1874914318752123,-0.17543935966591265,51.446947506832096,48.78379339068892,-0.28053622498502406,-0.08418542025517439,1.1103485951076024,0.7452559770969422,31.41268831172919,0.35000038146972656,-0.2586312501634218,0.12849988937377788,-0.561588491986992,0.8185882707345478,-0.2165443013066053,0.47354408005416104,0.5477675633055661,81.73906841899252,30.55658222615631,0.3450441906803849,8,-0.3150005340576172,-0.06000041961669922,1.702500343322754,0.7550010681152344,0.7299995422363246,0,0.07084907961916986,2.015870324733123,18.56999969482422,-1.3333298012122041,18.0,-1.049991416963894,17.68000030517578,0.07084907961916986
1925,2005-08-16,17.790000915527344,18.350000381469727,17.670000076293945,18.34000015258789,1128800.0,-0.037858240359972095,1.3859672605105005,5.499971389879647,40.90911177216677,46.03849391004732,0.29882274716586466,0.5967933997875363,1.796414655452633,1.4150596658139207,30.699910695511353,0.8199996948242188,-0.20056927984057893,-0.5399990081787109,-1.2749029726056982,0.1949049562482763,-0.9074509903922028,-0.1725470259652191,1.1962110538973647,20.86968348006077,-28.513255493798074,0.36745198221349284,8,0.33499908447265625,0.6399984359741211,2.402499198913574,1.4549999237060547,1.5499992370605469,1,0.10005613758812504,1.1874914318752123,18.489999771118164,2.015870324733123,18.56999969482422,-1.3333298012122041,18.0,0.10005613758812504
1926,2005-08-17,17.989999771118164,18.190000534057614,17.6200008392334,17.790000915527344,567200.0,0.011242206031381263,-1.1111138583261086,-0.36363478731299287,38.78116680113218,43.925234773183085,0.022842293872830766,0.35514642139408537,1.568400784186423,1.1833270134225273,30.46533125107115,0.5699996948242152,-0.16066982783151218,-0.30200014114380025,-1.0239446276665412,0.41994434537894065,-0.6629723844051689,0.058972102117568426,0.9456879406075025,34.25916277985486,-9.191422519629263,0.3609722432613702,8,0.13500022888183594,0.4399995803833008,2.202500343322754,1.2550010681152344,1.9799995422363246,2,0.09838802002684299,1.3859672605105005,17.790000915527344,1.1874914318752123,18.489999771118164,2.015870324733123,18.56999969482422,0.09838802002684299
1927,2005-08-18,17.899999618530273,18.059999465942386,17.600000381469727,17.799999237060547,494300.0,-0.0050027878673116755,1.1904714329180865,0.500004768398867,39.99998910086498,42.61331973041667,0.08230594097855715,0.44429826322602395,1.6274729561688233,1.2428235708741227,30.167012838569462,0.4599990844726598,-0.12997985319050542,-0.37700023651122905,-1.1191760704332978,0.3651755974108397,-0.7480881534722634,-0.005912319550194667,0.9861743206503313,27.272648456695396,-13.541841149362352,0.37108791696103466,8,0.22500038146972656,0.10499954223632812,2.327500820159912,1.345001220703125,1.8199996948242152,3,0.09720669319550712,-1.1111138583261086,17.989999771118164,1.3859672605105005,17.790000915527344,1.1874914318752123,18.489999771118164,0.09720669319550712
1928,2005-08-19,18.0,18.0,17.6200008392334,17.8799991607666,343500.0,0.005586613608986157,5.333275053643805,1.2000038146827137,39.13043718632417,42.14528083725657,0.015264374764029753,0.3072841336744432,1.5044836463969347,1.114986509757724,29.852572928368165,0.37999916076660156,-0.2457463634798671,-0.24349985122680806,-0.9713305633038196,0.4843308608502035,-0.6074152072653121,0.12041550481169594,0.8376504420864457,36.36358907401724,0.3379279382016378,0.3639153560385055,8,0.125,0.11499977111816406,0.6949996948242188,0.9149999618530273,1.6299991607666016,4,0.08000002966986752,1.1904714329180865,17.899999618530273,-1.1111138583261086,17.989999771118164,1.3859672605105005,17.790000915527344,0.08000002966986752
1929,2005-08-22,18.0,18.040000915527344,17.75,18.0,606400.0,0.0,6.249856952126645,0.0,38.95348676028564,42.37088172963834,0.025817625152377843,0.2923445327438614,1.4784417049650465,1.0910186889637643,29.617028775770077,0.29000091552734375,-0.30580511920297226,-0.22449989318847585,-0.9571509537803671,0.5081511674034154,-0.5908254234844215,0.14182563710746976,0.79009741493417,53.333282470703125,21.22712842866811,0.36632553029594556,8,0.125,0.2049999237060547,0.6724996566772461,0.9149999618530273,1.0900001525878906,0,0.07500002119276261,5.333275053643805,18.0,1.1904714329180865,17.899999618530273,-1.1111138583261086,17.989999771118164,0.07500002119276261
1930,2005-08-23,17.899999618530273,18.100000381469727,17.75,18.06999969482422,494200.0,-0.005555576748318192,2.043462396444061,-100.0,40.97859220191995,42.35784879414426,0.14060402159129382,0.3720402379917047,1.527167535769859,1.1718149039381274,29.294320841459015,0.35000038146972656,-0.31491725844055907,-0.29950027465820384,-1.0410056798901266,0.44200513057371893,-0.6702529772741634,0.07125242795775577,0.8434958297946658,50.84731516503441,15.084077336357801,0.3707527026159611,8,0.2500009536743164,0.3400001525878906,0.7725000381469727,1.015000343322754,1.6900005340576172,1,0.07374300128239875,6.249856952126645,18.0,5.333275053643805,18.0,1.1904714329180865,17.899999618530273,0.07374300128239875
1931,2005-08-24,17.889999389648438,17.940000534057614,17.709999084472656,17.889999389648438,958400.0,-0.0005586720164777459,3.5999237078011332,-0.0,45.578228203193575,43.21030235749046,0.2050929828975505,0.35453773458102944,1.4669890082843864,1.160122459914728,29.077161383375476,0.23000144958495738,-0.2963151142910725,-0.28050050735473775,-1.0228289058486766,0.4618278911392011,-0.6516647066017072,0.09066369189223167,0.8078261313994552,57.99980163574219,16.981059116437557,0.3711641992469686,8,0.26000118255615234,0.35000038146972656,0.7825002670288086,1.0250005722045898,1.8199996948242188,2,0.08105091181716073,2.043462396444061,17.899999618530273,6.249856952126645,18.0,5.333275053643805,18.0,0.08105091181716073
1932,2005-08-25,17.950000762939453,18.100000381469727,17.8799991607666,17.899999618530273,392600.0,0.003353905832201187,-3.8888041197787526,100.0,52.83021583976554,43.17868615249833,0.15338324516859458,0.23989087796542918,1.3328353614881188,1.0801538114404963,29.297105635895154,0.220001220703125,-0.24724790641321093,-0.1779992103576653,-0.8637519618635601,0.5077535411482295,-0.5208755861106127,0.16487716539528208,0.7030682293769352,68.75004967058467,23.032600529391466,0.34287637575294816,8,0.19999980926513672,0.28999900817871094,0.722498893737793,0.9649991989135742,1.8999996185302734,3,0.1125347334015514,3.5999237078011332,17.889999389648438,2.043462396444061,17.899999618530273,6.249856952126645,18.0,0.1125347334015514
1933,2005-08-26,17.40999984741211,17.989999771118164,17.379999160766598,17.989999771118164,585400.0,-0.03008361518525715,1.103450657213244,-11.59973297730307,41.11840866939886,42.03107072611685,0.5716489768430577,0.7232502614383662,1.7924921579059117,1.5973236560535042,29.664198354653102,0.610000610351566,-0.21259211139330247,-0.6585000991821275,-1.3775132684990545,0.06051307013479956,-1.0180066838405892,-0.29899351452366574,1.1992077467474047,4.166754969694874,-42.53611269561173,0.35950658465846347,8,0.4549999237060547,0.744999885559082,1.2624998092651367,1.505000114440918,1.75,4,0.1326823369436012,-3.8888041197787526,17.950000762939453,3.5999237078011332,17.889999389648438,2.043462396444061,17.899999618530273,0.1326823369436012
1934,2005-08-29,17.649999618530273,17.760000228881836,17.40999984741211,17.530000686645508,470500.0,0.013785167904745155,1.058824849375624,-0.20689473736134725,46.13003041129056,42.61117279713061,0.2234641985906336,0.4180494532292798,1.4690896616104538,1.335177620470148,30.254918985333912,0.35000038146972656,-0.18542297175964606,-0.3635003089904778,-1.0293365246153847,0.3023359066344291,-0.6964184168029313,-0.03058220117802435,0.9162238054355036,37.50000000000031,-11.090761750003836,0.33291810781245323,8,0.13500022888183238,0.505000114440918,1.0225000381469727,1.265000343322754,0.5799999237060547,0,0.11218127960510427,1.103450657213244,17.40999984741211,-3.8888041197787526,17.950000762939453,3.5999237078011332,17.889999389648438,0.11218127960510427
1935,2005-08-30,17.389999389648438,17.8799991607666,17.290000915527347,17.65999984741211,968900.0,-0.014730891473157204,-1.510644687396031,-2.2500238420701275,45.56573585733268,43.3650138033751,0.47020421791158995,0.6009617566275125,1.6467491920551254,1.5725722336684385,30.844120313060834,0.5899982452392543,-0.26452031134184395,-0.5550004959106438,-1.1779814400306385,0.0679804482093509,-0.8664909679706412,-0.24351002385064646,1.1340995475274767,12.34549877199595,-39.194184594201616,0.3114904720599969,8,0.30500125885009766,0.720001220703125,1.2825002670288086,1.5250005722045898,0.7700004577636719,1,0.09775737910326754,1.058824849375624,17.649999618530273,1.103450657213244,17.40999984741211,-3.8888041197787526,17.950000762939453,0.09775737910326754
1936,2005-08-31,18.049999237060547,18.100000381469727,17.15999984741211,17.459999084472653,760300.0,0.03795283902108593,1.7246295886775762,-2.18518204552199,50.692510091510464,44.5530716912246,-0.20158889396341095,-0.09875521186691572,0.9229529848189841,0.8954911816047222,30.880809371433248,0.9400005340576172,-0.32292526072200545,0.1269993782043457,-0.44383932784820956,0.697838084256901,-0.15841997482193193,0.41241873123062334,0.4328177030613034,94.68073234029515,44.20393130403032,0.2854193530262773,8,-0.4199991226196289,-0.0049991607666015625,0.38000011444091797,0.8650007247924805,0.3400001525878942,2,0.08531861388478013,-1.510644687396031,17.389999389648438,1.058824849375624,17.649999618530273,1.103450657213244,17.40999984741211,0.08531861388478013
1937,2005-09-01,19.899999618530273,19.899999618530273,18.049999237060547,18.049999237060547,1980800.0,0.10249310025849057,1.0,3.1355930559596357,63.5991776170162,47.27182062796816,-1.9423089788845758,-1.9087925769213214,-0.965503870691844,-0.9629221951042446,30.49350485813723,1.8500003814697266,-0.23525746765730204,1.8894997596740737,0.8380151857785734,2.940984333569574,1.3637574727263235,2.415242046621824,-3.4400005340576207,100.0,53.136536940399004,0.5257422869477497,9,-1.369999885559082,-1.369999885559082,-1.447500228881836,-0.9849996566772461,-1.6099987030029297,3,-0.009547765713557865,1.7246295886775762,18.049999237060547,-1.510644687396031,17.389999389648438,1.058824849375624,17.649999618530273,-0.009547765713557865
1938,2005-09-02,19.34000015258789,20.989999771118164,19.18000030517578,20.0,1335500.0,-0.02814067721995972,-2.6938781865387833,-0.35675660071365756,57.91434123491748,49.378582236260584,-1.310001837266583,-1.2938404433285058,-0.43933295283731866,-0.4132404585443439,29.9465590446933,1.8099994659423828,-0.1604597178120919,1.2525002479553216,0.05106474939704597,2.453935746513597,0.6517824986761838,1.8532179972344593,-2.8112010574340864,56.919069154088376,13.869513170748931,0.6007177492791381,9,-0.2650003433227539,-0.2650003433227539,-0.9475002288818359,-0.4250001907348633,-1.510000228881836,4,0.02637022879307427,1.0,19.899999618530273,1.7246295886775762,18.049999237060547,-1.510644687396031,17.389999389648438,0.02637022879307427
1939,2005-09-06,20.26000022888184,20.280000686645508,19.46999931335449,19.46999931335449,1258700.0,0.04756980708559322,-1.0506340116082458,-1.1969713608646757,72.09300897272425,52.83573965523884,-2.096138913505566,-2.141714685490925,-1.3770434065959982,-1.320270391628906,29.370055599860468,0.9400005340576172,-0.05519321163582447,2.0570003509521513,0.5152705473364811,3.5987301545678214,1.286135449144318,2.8278652527599846,-3.5527531066894618,80.93995935305531,33.63548182437182,0.7708649018078342,9,-1.1850004196167028,-1.1850004196167028,-1.8700003623962438,-1.3450002670288121,-2.569999694824226,1,-0.054294193931035295,-2.6938781865387833,19.34000015258789,1.0,19.899999618530273,1.7246295886775762,18.049999237060547,-0.054294193931035295
1940,2005-09-07,20.84000015258789,20.850000381469727,20.190000534057614,20.209999084472656,1491400.0,0.028627834015481746,1.0307639940373596,0.7974687822920921,73.86933742193693,55.97919623509921,-2.4755757858945593,-2.6247354048093783,-1.9683792075970885,-1.8790056625187894,28.811618417260178,0.6599998474121129,0.07129784202877687,2.4900002479553223,0.558532173950038,4.421468321960607,1.5242662109526819,3.4557342849579626,-3.961442924438483,96.08356079586737,45.182090843791144,0.9657340370026422,9,-1.765000343322754,-1.765000343322754,-2.3575005531311035,-1.9250001907348633,-3.0799999237060547,2,-0.12523995159507972,-1.0506340116082458,20.26000022888184,-2.6938781865387833,19.34000015258789,1.0,19.899999618530273,-0.12523995159507972
1941,2005-09-08,20.299999237060547,20.76000022888184,20.26000022888184,20.700000762939453,494100.0,-0.02591175199489082,-1.0833353201567515,-0.6349219804905814,68.69157448563266,57.741569417973345,-1.7408325583907818,-1.9798970097750406,-1.4594402911473665,-1.3190675996919872,28.223002595402697,0.5799999237060511,0.1978327496508676,1.8189993858337417,-0.2700991650313398,3.908097936698823,0.7744501104012009,2.8635486612662824,-3.25698430719239,76.53059834294253,21.704996367257962,1.0445492754325403,9,-1.2249994277954102,-1.2249994277954102,-1.8074994087219238,-1.3849992752075195,-2.4200000762939453,3,-0.10541869310721763,1.0307639940373596,20.84000015258789,-1.0506340116082458,20.26000022888184,-2.6938781865387833,19.34000015258789,-0.10541869310721763
1942,2005-09-09,20.290000915527344,20.479999542236328,20.049999237060547,20.40999984741211,466200.0,-0.0004925281728558328,2.3077160086271404,0.2999961853172862,68.0884696138057,60.73824285624077,-1.5242942833508941,-1.8862501134015588,-1.4796486482455187,-1.295215043010348,27.76768786934662,0.43000030517578125,0.3341263640608858,1.6945010185241713,-0.5302165565226531,3.919218593570996,0.5821422310007591,2.8068598060475836,-3.0891065920091876,61.326018666731294,3.993040394804943,1.1123587875234122,9,-1.215001106262207,-1.215001106262207,-1.775001049041748,-1.3750009536743164,-2.490001678466797,4,-0.09364225924824321,-1.0833353201567515,20.299999237060547,1.0307639940373596,20.84000015258789,-1.0506340116082458,20.26000022888184,-0.09364225924824321
1943,2005-09-12,20.18000030517578,20.399999618530273,20.049999237060547,20.350000381469727,1097700.0,-0.005421419683987461,1.5926093375813277,1.416679912261182,66.92546179143801,63.048846342923824,-1.0952221648528528,-1.7385860877075707,-1.398854311687785,-1.1645142905128658,28.50681836784933,0.35000038146972656,0.4621506076894235,1.5040003776550286,-0.8306306900706311,3.8386314453806882,0.33668484379219876,2.6713159115178584,-2.8275417637536258,51.44930741184061,-6.125657468047699,1.1673155338628303,9,-1.1050004959106445,-1.1050004959106445,-1.6575007438659668,-1.265000343322754,-2.5699996948242188,0,-0.09365705456226825,2.3077160086271404,20.290000915527344,-1.0833353201567515,20.299999237060547,1.0307639940373596,20.84000015258789,-0.09365705456226825
1944,2005-09-13,19.799999237060547,20.200000762939453,19.790000915527344,20.200000762939453,549500.0,-0.01883057791717535,1.049991416963894,2.3529490962537447,64.13689534309128,65.11230850800811,-0.42261353633952936,-1.323255081326824,-1.04953120356679,-0.7728381699585327,29.321079308626725,0.4099998474121094,0.5645814770629265,1.0584993362426758,-1.3271092263446533,3.444107898830005,-0.13430494505098878,2.2513036175363403,-2.3020390464505525,0.9432383557206994,-55.10817672800207,1.1928042812936646,9,-0.7249994277954102,-0.7249994277954102,-1.4174995422363281,-0.8849992752075195,-1.6799983978271484,1,-0.0994949186496511,1.5926093375813277,20.18000030517578,2.3077160086271404,20.290000915527344,-1.0833353201567515,20.299999237060547,-0.0994949186496511
1945,2005-09-14,19.56999969482422,20.0,19.56999969482422,19.96999931335449,517400.0,-0.011616138944380738,-1.150003576282097,0.9999952316465989,62.103744338419595,66.38022342433135,0.16666570397276104,-1.0045698890683532,-0.8580280384560837,-0.5272730012442359,29.12989148391833,0.43000030517578125,0.7612550163564471,0.7394998550415046,-1.6293995484311417,3.108399258514151,-0.4449498466948185,1.9239495567778278,-1.9323579209938977,0.0,-53.4997120669892,1.1844497017363234,9,-0.05000019073486328,-0.49499988555908203,-1.1875,-0.6549997329711914,-1.6299991607666051,2,-0.09606536484841222,1.049991416963894,19.799999237060547,1.5926093375813277,20.18000030517578,2.3077160086271404,20.290000915527344,-0.09606536484841222
1946,2005-09-15,19.76000022888184,19.799999237060547,19.59000015258789,19.71999931335449,555000.0,0.009708765305084244,2.5000158947134183,-0.10000238418808341,62.80055909312744,66.29148803278815,0.2734989459527739,-1.1121899656505008,-1.080919936048435,-0.7063528981004907,28.868431739018654,0.22999954223632812,0.9469356534821394,0.8410003662109418,-1.5279383857381035,3.209939118159987,-0.34346900976358086,2.0254697421854644,-1.988264135160005,20.87918306777206,-29.4236311439537,1.1844693759745233,9,0.32499980926513317,-0.6850004196167028,-1.425000667572025,-0.8450002670288121,-1.7500000000000036,3,-0.10121457372640819,-1.150003576282097,19.56999969482422,1.049991416963894,19.799999237060547,1.5926093375813277,20.18000030517578,-0.10121457372640819
1947,2005-09-16,19.63999938964844,19.979999542236328,19.600000381469727,19.8700008392334,892100.0,-0.006072916894909852,-1.4516117123713306,-5.749904634749987,66.76691000414169,67.27510678492416,0.3941939229004596,-0.9013622381666266,-0.9916920650738525,-0.5788924134138682,28.646286287737365,0.37999916076660156,1.1740156831046775,0.6339995384216337,-1.7049829308529887,2.972982007696256,-0.5354916962156793,1.8034907730589467,-1.7395327488307544,8.433698946822163,-45.734371453706956,1.1694912346373116,9,0.5200004577636683,-0.5649995803833043,-1.3049998283386266,-0.7249994277954137,-1.0900001525878942,4,-0.08961304906198087,2.5000158947134183,19.76000022888184,-1.150003576282097,19.56999969482422,1.049991416963894,19.799999237060547,-0.08961304906198087
1948,2005-09-19,19.440000534057614,19.649999618530273,19.34000015258789,19.649999618530273,389300.0,-0.010183241436160118,1.9523887375113533,0.9130337432725216,63.54009644661843,66.32478317091241,0.681540885184539,-0.6197243361614007,-0.8280036850888308,-0.3696471029764332,28.229970660722564,0.3099994659423828,1.3473609678319143,0.3620006561279254,-1.9348679685366896,2.6588692807925405,-0.7864336562043803,1.5104349684602312,-1.4159525680279081,11.627943081208224,-42.80414156721134,1.1484343123323073,9,0.654999732971195,-0.3650007247924769,-1.1050009727477992,-0.5250005722045863,-0.9600009918212855,0,-0.08436220431804475,-1.4516117123713306,19.63999938964844,2.5000158947134183,19.76000022888184,-1.150003576282097,19.56999969482422,-0.08436220431804475
1949,2005-09-20,19.350000381469727,19.75,19.26000022888184,19.489999771118164,597600.0,-0.004629637351614924,-2.062501490117586,0.6666666666666554,65.21739774287224,65.36345653990523,0.7027884220341285,-0.44628090115854846,-0.7825560699071445,-0.26843487353053064,27.939560503948023,0.4899997711181605,1.3087731560961657,0.20450048446655344,-2.037674282688272,2.4466752516213788,-0.9165868991108574,1.3255878680439643,-1.207314343236483,12.162186543908561,-45.62752696148648,1.1210873835774122,9,0.6599998474121129,-0.27500057220458984,-1.015000820159912,-0.4350004196166992,-1.0400009155273402,1,-0.08992246701888706,1.9523887375113533,19.440000534057614,-1.4516117123713306,19.63999938964844,2.5000158947134183,19.76000022888184,-0.08992246701888706
1950,2005-09-21,19.21999931335449,19.63999938964844,19.21999931335449,19.350000381469727,638300.0,-0.006718401320536027,-5.461486545966481,0.9285831062670553,59.898474863831105,64.38644547081616,0.6468492507769561,-0.22379225867797814,-0.6992143531865089,-0.12658648052805077,27.760773099279255,0.4200000762939524,1.339452556606851,0.00849943161010458,-2.1556613159148164,2.1726601791350255,-1.0735809421523577,1.0905798053725668,-0.9634207258058467,0.0,-50.92878116369593,1.0820803737624611,9,0.6300001144409215,-0.14499950408935192,-0.9175000190734828,-0.3049993515014613,-1.2099990844726527,2,-0.05723197260245405,-2.062501490117586,19.350000381469727,1.9523887375113533,19.440000534057614,-1.4516117123713306,19.63999938964844,-0.05723197260245405
1951,2005-09-22,19.34000015258789,19.46999931335449,19.01000022888184,19.170000076293945,515700.0,0.006243540245603585,1.139538597339463,-1.3076821502978015,43.301445340573366,61.63233166267924,0.4205803509616821,-0.24200034034098294,-0.8641525919685904,-0.24174581868541622,27.358726739426874,0.45999908447264914,1.2013786277145293,0.0560002326965332,-2.0169881735333632,2.1289886389264296,-0.980493970418415,1.0924944358114814,-0.9740847176964671,34.020634773939456,-10.258921312523967,1.036494203114948,9,0.36499977111816406,-0.2650003433227539,-1.0625004768371582,-0.4250001907348633,-0.4799995422363317,3,-0.0723888111419142,-5.461486545966481,19.21999931335449,-2.062501490117586,19.350000381469727,1.9523887375113533,19.440000534057614,-0.0723888111419142
1952,2005-09-23,19.96999931335449,20.239999771118164,19.34000015258789,19.459999084472656,710300.0,0.03257493049617666,-1.4000050862759559,2.999999999999979,57.4117515062437,60.575252742102094,-0.29009077921793747,-0.7514333270654525,-1.438882673346317,-0.8596781503597803,27.730858490987416,0.8999996185302734,0.9997960636971399,0.5849994659423778,-1.4096832624831777,2.5796821943679333,-0.41234189827039813,1.5823408301551538,-1.4991205050139946,78.04873510174045,33.90697712882932,0.997341364212777,9,-0.34499931335448863,-0.8949995040893519,-1.6924996376037562,-1.0549993515014613,-0.3999996185302699,4,-0.09814717836078979,1.139538597339463,19.34000015258789,-5.461486545966481,19.21999931335449,-2.062501490117586,19.350000381469727,-0.09814717836078979
1953,2005-09-26,19.71999931335449,20.239999771118164,19.51000022888184,20.040000915527344,358100.0,-0.01251877859769468,1.0277784400522303,-0.6274538403138635,42.4580916294076,58.16649677391502,-0.12539005027131012,-0.336766880425003,-1.1431162422845382,-0.5884042385188977,27.36027403091291,0.7299995422363246,0.8483672741652022,0.2194994926452587,-1.548276446013265,1.9872754313037824,-0.6643884766840031,1.1033874619745205,-1.1483556665028871,57.72352428536386,17.483160659962245,0.883887969329261,9,-0.09499931335448863,-0.6449995040893519,-1.6549997329711879,-0.8049993515014613,-0.07999992370604758,0,-0.05933063473798461,-1.4000050862759559,19.96999931335449,1.139538597339463,19.34000015258789,-5.461486545966481,19.21999931335449,-0.05933063473798461
1954,2005-09-27,19.6299991607666,19.780000686645508,19.309999465942386,19.6299991607666,308800.0,-0.004563902419962962,2.1333095976806637,-0.0,30.420708977680377,54.64615951161066,-0.06933129726727927,-0.09573271411516515,-1.0109979931135413,-0.4728070558842461,26.822541818366314,0.47000122070312145,0.6922097391038697,0.03049936294555522,-1.5078045612804303,1.5688032871715407,-0.7386525991674375,0.799651325058548,-0.961621268944338,50.4064359859444,16.51811344012944,0.7691519621129935,9,-0.0049991607666015625,-0.5549993515014648,-1.5099992752075195,-0.7149991989135742,0.2700004577636719,1,-0.05858378337726644,1.0277784400522303,19.71999931335449,-1.4000050862759559,19.96999931335449,1.139538597339463,19.34000015258789,-0.05858378337726644
1955,2005-09-28,19.09000015258789,19.75,19.0,19.700000762939453,528300.0,-0.027508865576417185,1.1126787805847778,-100.0,30.420727755316236,51.04840047407608,0.4418887443473096,0.6094005018676896,-0.45911055409725066,0.08815238445163232,26.374404534210356,0.75,0.5269913949538214,-0.5944996833801284,-1.761907768859377,0.5729084020991202,-1.1782037261197509,-0.010795640640505866,-0.3287573855937893,7.258078161315579,-20.359034325805666,0.5837040427396236,9,0.5299997329711914,-0.015000343322753906,-0.9250001907348633,-0.17500019073486328,1.0599994659423828,2,-0.04085912417029314,2.1333095976806637,19.6299991607666,1.0277784400522303,19.71999931335449,-1.4000050862759559,19.96999931335449,-0.04085912417029314
1956,2005-09-29,19.59000015258789,19.59000015258789,19.01000022888184,19.1200008392334,316200.0,0.026191723206048234,1.4680883874763966,-0.7704899066963504,40.22345803195822,48.09912803272236,-0.09472284806563991,0.24315576429577845,-0.9518054773879108,-0.3943134418759726,26.493652436225833,0.5799999237060511,0.41060017065634113,-0.17149972915649414,-1.053155542419809,0.7101560841068206,-0.6123276357881515,0.26932817747516324,-0.7396071054288278,47.58066624930589,23.22669050186329,0.4408279066316572,9,0.029999732971191406,-0.5150003433227539,-1.3949999809265137,-0.6750001907348633,0.5399990081787109,3,-0.08065339006632588,1.1126787805847778,19.09000015258789,2.1333095976806637,19.6299991607666,1.0277784400522303,19.71999931335449,-0.08065339006632588
1957,2005-09-30,19.709999084472656,19.88999938964844,19.440000534057614,19.489999771118164,307000.0,0.006125519701382531,-1.812512293542966,0.46808432928190247,43.45402227400578,45.86734201354318,-0.2276923965153621,0.11403949282738779,-1.0452234876247601,-0.4970200972970247,26.950338352157075,0.4499988555908274,0.32314460070738704,-0.042000770568847656,-0.9214648139285693,0.837463272790874,-0.48173279224871024,0.3977312511110149,-0.7740217683552295,57.258001252082316,34.83058996295157,0.43973202167986114,9,-0.08999919891357422,-0.6349992752075195,-1.5149989128112793,-0.7949991226196289,0.5600013732910156,4,-0.043125241684598414,1.4680883874763966,19.59000015258789,1.1126787805847778,19.09000015258789,2.1333095976806637,19.6299991607666,-0.043125241684598414
1958,2005-10-03,19.850000381469727,20.059999465942386,19.450000762939453,19.729999542236328,612800.0,0.007103059538311252,1.2592586051604306,0.5454600625959096,50.74628565246973,44.25944067016512,-0.33907660337238354,0.014972839242453517,-1.1716207954286162,-0.6182604675416599,26.355257151226642,0.6099987030029332,0.2124911173917141,0.07250051498413157,-0.7859897269501523,0.9309907569184155,-0.3567446059830104,0.5017456359512735,-0.8400001525878871,80.18875563432843,52.769940798569316,0.4292451209671422,10,-0.23000049591064453,-0.7750005722045898,-1.6550002098083496,-0.9350004196166992,0.05999946594238281,0,-0.014105827771514479,-1.812512293542966,19.709999084472656,1.4680883874763966,19.59000015258789,1.1126787805847778,19.09000015258789,-0.014105827771514479
1959,2005-10-04,19.15999984741211,20.25,19.149999618530273,19.850000381469727,832600.0,-0.03476073152631998,-2.098588295343121,-5.749964237463244,44.619426514038786,42.5617686312993,0.3588778806810957,0.6517545163164087,-0.4664046272476199,0.0909902759219463,25.508640009388856,1.1000003814697266,0.061713234505088366,-0.5625,-1.4317132844056495,0.3067132844056495,-0.9971066422028265,-0.12789335779717348,-0.07079963684081747,12.79998779296875,-17.33996233483033,0.4346066422028254,10,0.4650001525878906,-0.08500003814697266,-1.1500000953674316,-0.24499988555908203,0.75,1,0.025052168374686268,1.2592586051604306,19.850000381469727,-1.812512293542966,19.709999084472656,1.4680883874763966,19.59000015258789,0.025052168374686268
1960,2005-10-05,18.229999542236328,19.280000686645508,18.059999465942386,19.170000076293945,905800.0,-0.04853863844374684,1.103447198585927,1.3623185601463959,33.186809870086506,41.43792024568966,1.2669073170474867,1.4505657060597734,0.46767356748718925,1.0377427325273167,23.896309218579876,1.2200012207031214,-0.07728258741525451,-1.3620002746582038,-2.3053337598187795,-0.41866678949762814,-1.8336670172384935,-0.8903335320779142,2.760000228881836,7.762558668374711,-22.576038903621562,0.47166674258028846,10,0.9250001907348633,0.8450002670288086,-0.25999975204467773,0.6850004196166992,2.2399997711181605,2,0.09160724729722514,-2.098588295343121,19.15999984741211,1.2592586051604306,19.850000381469727,-1.812512293542966,19.709999084472656,0.09160724729722514
1961,2005-10-06,18.15999984741211,18.43000030517578,18.0,18.290000915527344,599500.0,-0.003839807821280461,1.0975632449129598,0.13829893005918864,33.55556064181856,38.78723237186465,1.287294142430838,1.4250866684009864,0.5387651819109642,1.1185094218349363,22.22632674360851,0.43000030517578125,-0.23017963736210945,-1.3249999999999993,-2.405672467964404,-0.24432753203559443,-1.8653362339822017,-0.7846637660177969,2.7713999176025403,7.111104329427083,-24.924351999854064,0.5403362339822018,10,0.9650001525878906,0.9149999618530273,-0.25749921798706055,0.755000114440918,2.3099994659423793,3,0.10958148611448082,1.103447198585927,18.229999542236328,-2.098588295343121,19.15999984741211,1.2592586051604306,19.850000381469727,0.10958148611448082
1962,2005-10-07,18.38999938964844,18.5,18.1299991607666,18.15999984741211,529700.0,0.012665173137053065,-1.5517218699850044,-1.769212711640627,38.410585151735326,38.33750942990106,0.9047457758269246,1.10194255773715,0.3019141755634571,0.8997655984583588,20.83350563589069,0.37000083923339844,-0.32575143105470517,-1.0000003814697216,-2.1161781320987245,0.11617736915928134,-1.5580892567842248,-0.44191150615521835,2.424144384765622,17.333306206597378,-16.56959712832269,0.5580888753145015,10,0.735000610351559,1.105000495910641,-0.5524992942810094,0.4650001525878871,1.9800014495849574,4,0.09461663017224398,1.0975632449129598,18.15999984741211,1.103447198585927,18.229999542236328,-2.098588295343121,19.15999984741211,0.09461663017224398
1963,2005-10-10,18.290000915527344,18.959999084472656,18.200000762939453,18.5,499800.0,-0.005437655108209816,-2.8974333894127313,-0.9130413149121648,38.32599452078277,39.21587449024577,0.8722986114998896,1.1099971840083356,0.4002054795458996,0.9993755591838287,19.2280502062069,0.7599983215332031,-0.32953385954367675,-1.0054988861083984,-2.159447933245197,0.14845016102839992,-1.5824734096767976,-0.42852436253999926,2.4115771079101584,12.888929578993055,-22.78236072251621,0.5769745235683988,10,0.8349990844726562,1.2049989700317383,0.23999881744384766,0.5549983978271484,2.0199985504150426,0,0.10825584708174629,-1.5517218699850044,18.38999938964844,1.0975632449129598,18.15999984741211,1.103447198585927,18.229999542236328,0.10825584708174629
1964,2005-10-11,17.829999923706055,18.399999618530273,17.739999771118164,18.38999938964844,803500.0,-0.025150408354040588,1.2758618421701684,2.666675749318818,35.728955908513086,39.805677618378745,1.1735273037740086,1.4913034024525729,0.8482831754965439,1.4582252812649301,18.16950788025307,0.6599998474121094,-0.4736091099141291,-1.3669999122619636,-2.6667341169304564,-0.06726570759347084,-2.016867014596208,-0.717132809927719,2.763514978793946,5.844162278116037,-32.92078501954469,0.6498671023342462,10,1.1649999618530273,1.4650001525878906,1.244999885559082,0.8949995040893555,1.9699993133544922,1,0.11665731534527768,-2.8974333894127313,18.290000915527344,-1.5517218699850044,18.38999938964844,1.0975632449129598,18.15999984741211,0.11665731534527768
1965,2005-10-12,17.690000534057614,18.09000015258789,17.600000381469727,17.799999237060547,515600.0,-0.007851900742989026,-2.3793203238557514,0.19642644268923298,33.128829569925784,39.017385567041806,1.2226243836841562,1.563392355954857,0.9741642450135615,1.595289603238374,17.54378302151185,0.48999977111816406,-0.5422682144882067,-1.4129993438720732,-2.862457748878473,0.03645906113432673,-2.1377285463752713,-0.688270141368875,2.7323034605594785,6.6176645896178625,-31.39464475885062,0.7247292025031995,10,1.2349996566772496,1.534999847412113,1.384999275207523,1.0349988937377965,3.0799999237060582,2,0.12549458713019535,1.2758618421701684,17.829999923706055,-2.8974333894127313,18.290000915527344,-1.5517218699850044,18.38999938964844,0.12549458713019535
1966,2005-10-13,17.760000228881836,17.84000015258789,17.520000457763672,17.700000762939453,755700.0,0.003957020503727815,1.9090972143953253,-0.5454561217942984,24.48036839596763,36.909201802815346,0.967481323030615,1.4080675245733758,0.8992727969046612,1.5216143926251746,16.924155903276876,0.31999969482421875,-0.5706741062652654,-1.242999649047853,-2.775209234715014,0.28920993661930794,-2.0091044418814334,-0.4768948562142725,2.4365194766834684,16.666666666666664,-15.608740207754813,0.7661047928335805,10,1.125,1.380000114440918,1.3149995803833008,0.9649991989135742,3.289999008178711,3,0.15259003657362413,-2.3793203238557514,17.690000534057614,1.2758618421701684,17.829999923706055,-2.8974333894127313,18.290000915527344,0.15259003657362413
1967,2005-10-14,17.8799991607666,17.969999313354492,17.450000762939453,17.969999313354492,688200.0,0.006756696528056327,10.555503751112617,-1.5000158947134183,28.0952203625056,34.392416770597116,0.6264789866554032,1.2115710611351886,0.7866365505448414,1.3990794132945865,15.966604500478205,0.5199985504150391,-0.5620018720007813,-1.0350007057189927,-2.614600702452666,0.5445992910146806,-1.8248007040858312,-0.24520070735215427,2.0488686200185384,28.476746741714393,-0.5556999155464553,0.7897999983668369,10,0.970001220703125,1.085000991821289,1.1950006484985352,0.8450002670288086,3.530000686645508,4,0.14485460146279117,1.9090972143953253,17.760000228881836,-2.3793203238557514,17.690000534057614,1.2758618421701684,17.829999923706055,0.14485460146279117
1968,2005-10-17,17.799999237060547,18.049999237060547,17.479999542236328,17.829999923706055,650600.0,-0.004474268873658316,1.4255341598522817,0.33334039757555206,28.16227498162077,32.563844378106225,0.43036276692398445,1.225224434140781,0.8845046409812731,1.483237576553691,15.429504857822735,0.5699996948242188,-0.6317461713674746,-1.0330005645751967,-2.667176178467706,0.6011750493173125,-1.8500883715214513,-0.21591275762894213,1.831404501583112,36.84198902570507,10.078918480864381,0.817087806946254,10,0.5650014877319336,1.1250009536743164,1.2750005722045898,0.9250001907348633,3.3200016021728516,0,0.14438211867009354,10.555503751112617,17.8799991607666,1.9090972143953253,17.760000228881836,-2.3793203238557514,17.690000534057614,0.14438211867009354
1969,2005-10-18,17.610000610351562,18.040000915527344,17.540000915527347,17.84000015258789,540400.0,-0.010674080609700098,-1.7027105048818283,7.66647593616886,30.729154249020567,32.29077153132112,0.4217204233862759,1.3472574520745297,1.0856962993129429,1.6744157540926992,14.728872670163023,0.49999999999999645,-0.7423282193511049,-1.1359992027282715,-2.83813870242939,0.5661402969728471,-1.9870689525788308,-0.2849294528777122,1.7596347712075904,25.0,-4.055570709665393,0.8510697498505586,10,0.5949993133544922,1.239999771118164,1.4649991989135742,1.1149988174438477,3.329999923706051,1,0.15332190584954897,1.4255341598522817,17.799999237060547,10.555503751112617,17.8799991607666,1.9090972143953253,17.760000228881836,0.15332190584954897
1970,2005-10-19,18.1200008392334,18.149999618530273,17.059999465942386,17.360000610351562,810100.0,0.028960829710706903,1.658544130816548,-3.304355397807374,30.90908280228909,31.996718438040073,-0.11792510247454757,0.7911873081705494,0.5946580582849315,1.1570763414085548,14.33716960868498,1.090000152587887,-0.8995272967933232,-0.5709990501403794,-2.2797242764234085,1.1377261761426496,-1.425361663281894,0.2833635630011351,1.01927838809139,97.24781879840552,67.62179735332977,0.8543626131415145,10,-0.1100015640258789,0.534998893737793,0.9549989700317383,0.6049985885620117,2.9499988555908203,2,0.0927151390738139,-1.7027105048818283,17.610000610351562,1.4255341598522817,17.799999237060547,10.555503751112617,17.8799991607666,0.0927151390738139
1971,2005-10-20,17.940000534057614,18.270000457763672,17.690000534057614,18.26000022888184,581200.0,-0.00993379121628124,2.4117627259365846,-0.421052103227694,27.365735512557592,30.769512922575878,0.030828415668260334,0.9074508782794659,0.7990120076604548,1.3164812242614836,14.278444402214241,0.5799999237060582,-0.995477554928982,-0.6809993743896534,-2.392482127251693,1.0304833784723861,-1.5367407508206732,0.17474200204136636,0.9081795266736385,72.72730138763403,44.67168456846118,0.8557413764310203,10,0.0699987411499059,0.7149991989135778,1.3574991226196325,0.7849988937377965,2.7699985504150426,3,0.15774804010365195,1.658544130816548,18.1200008392334,-1.7027105048818283,17.610000610351562,1.4255341598522817,17.799999237060547,0.15774804010365195
1972,2005-10-21,18.010000228881836,18.26000022888184,17.84000015258789,17.950000762939453,298600.0,0.0039018780791746366,-1.9999931880573274,-0.18749850988245537,26.041641831374463,29.404584845974952,-0.11034692432927784,0.7199988290122192,0.7443653540790116,1.2319919215572277,13.181717708839408,0.42000007629394887,-0.9565602345341233,-0.5129997253417962,-2.1205486380341654,1.094549187350573,-1.3167741816879825,0.2907747310043902,0.5878345485789751,78.5123953914711,54.694540901439794,0.8037744563461855,10,-0.2800006866455078,0.6449995040893555,1.5699996948242188,0.7149991989135742,3.229999542236328,4,0.16879505660991612,2.4117627259365846,17.940000534057614,1.658544130816548,18.1200008392334,-1.7027105048818283,17.610000610351562,0.16879505660991612
1973,2005-10-24,18.549999237060547,18.76000022888184,18.010000228881836,18.010000228881836,677400.0,0.029983287135817882,-1.7777828797485253,9.000063578853673,41.73439745272978,30.0718561286657,-0.6812247244149852,0.09259971847340154,0.20793516406072854,0.6774625052420404,11.694360390483777,0.7500000000000036,-0.9013063314572136,0.08549928665161133,-1.4205929481282702,1.5915915214314929,-0.6675468307383277,0.8385454040415503,-1.4899997711181605,87.64700602497483,59.85632082115162,0.7530461173899404,10,-0.639999389648434,0.10500049591064453,1.0675005912780762,0.17500019073486328,2.6100006103515625,0,0.15417793681832848,-1.9999931880573274,18.010000228881836,2.4117627259365846,17.940000534057614,1.658544130816548,18.1200008392334,0.15417793681832848
1974,2005-10-25,18.479999542236328,18.489999771118164,18.25,18.479999542236328,328300.0,-0.003773568609338196,22.99942780850658,0.0,54.41697018059862,32.43720508540712,-0.5691818164574585,0.07591930861033092,0.28334288700351706,0.7338142773674043,10.548152487073567,0.2999992370605469,-0.8910455500040548,0.07299957275390767,-1.3300210419632919,1.4760201874711072,-0.6285107346046921,0.7745098801125074,-1.3860000610351513,83.52937876560918,51.0074154204715,0.7015103073585989,10,-0.5699996948242152,0.17500019073486328,1.1050004959106445,0.24499988555908203,3.3700008392333984,1,0.14285721657964912,-1.7777828797485253,18.549999237060547,-1.9999931880573274,18.010000228881836,2.4117627259365846,17.940000534057614,0.14285721657964912
1975,2005-10-26,18.309999465942386,18.86000061035156,18.18000030517578,18.479999542236328,482700.0,-0.009199138555463948,-2.1628039016513987,-100.0,52.55972518505552,35.557133617528,-0.3374752347821577,0.19445744369958717,0.4794535853772466,0.8959052112287829,10.167122761560085,0.6800003051757777,-0.8779233216494333,-0.0580004692077587,-1.4239562602226137,1.3079553218070963,-0.7409783647151862,0.6249774262996688,-1.1826799697875963,52.99135824406622,16.542302074672534,0.6829778955074282,10,-0.3499994277954137,0.34500026702880504,1.2325005531311,0.4149999618530238,3.319999694824215,2,0.14363741916034334,22.99942780850658,18.479999542236328,-1.7777828797485253,18.549999237060547,-1.9999931880573274,18.010000228881836,0.14363741916034334
1976,2005-10-27,18.010000228881836,18.309999465942386,17.770000457763672,18.270000457763672,327400.0,-0.016384448160065013,2.1764811480053625,1.529412424687844,43.666668574018914,37.28729452991837,0.0019175026307607368,0.390014094532404,0.7961682243104562,1.1781869553911761,9.590897832435434,0.5399990081787145,-0.815952803170461,-0.2789997100830064,-1.5248582455692095,0.9668588254031967,-0.9019289778261097,0.3439295576600969,-0.8133734881591757,22.018324543198887,-16.15274114132763,0.622929267743102,10,-0.05000019073486328,0.6449995040893555,1.4524993896484375,0.7149991989135742,3.9200000762939453,3,0.16990557618290292,-2.1628039016513987,18.309999465942386,22.99942780850658,18.479999542236328,-1.7777828797485253,18.549999237060547,0.16990557618290292
1977,2005-10-28,18.86000061035156,18.8700008392334,18.049999237060547,18.049999237060547,595900.0,0.047196022802188375,-1.0246918813018928,-3.115387154751848,57.600003662113025,40.558153272195284,-0.7760617677796624,-0.5554071117357644,-0.023993623395565322,0.31459321972053544,8.772175313626855,0.8600006103515625,-0.7008754408834541,0.6135005950927699,-0.47649746424862016,1.70349865443416,0.06850156542207486,1.158499624763465,-1.5968389148437439,99.09088859874048,55.33737459986968,0.5449990296706944,10,-0.8950004577636683,-0.20500087738036754,0.5299992561340368,-0.1350011825561488,4.7899990081787145,4,0.09809111422327854,2.1764811480053625,18.010000228881836,-2.1628039016513987,18.309999465942386,22.99942780850658,18.479999542236328,0.09809111422327854
1978,2005-10-31,19.56999969482422,19.84000015258789,18.729999542236328,18.959999084472656,1018800.0,0.03764576147908327,-1.0747680877309318,0.7530858964758883,71.75002825264195,45.116028161486554,-1.3506139349970105,-1.357034566866659,-0.6985125211907395,-0.40133617443318315,8.098044705473805,1.1100006103515625,-0.528634059518776,1.3374997138977065,0.33016107720322907,2.344838350592184,0.8338303955504678,1.8411690322449452,-2.2104276506928677,86.95649770196707,36.82112296328566,0.5036693183472388,10,-1.119999885559082,-0.9149999618530273,-0.2199997901916504,-0.8450002670288086,4.130001068115231,0,0.0853347011924388,-1.0246918813018928,18.86000061035156,2.1764811480053625,18.010000228881836,-2.1628039016513987,18.309999465942386,0.0853347011924388
1979,2005-11-01,19.63999938964844,19.690000534057614,18.71999931335449,19.559999465942386,1479000.0,0.00357688788532462,9.777658864294663,0.131147284688696,74.80917994087696,49.993816732440756,-1.2319261594926765,-1.4643058208208295,-0.731487102178189,-0.4781967104826883,8.009709220021021,0.970001220703125,-0.37440699258975485,1.3834994316101117,0.26624231397194364,2.5007565492482797,0.8248708727910277,1.9421279904291957,-2.0819930968405664,90.33812596979955,33.26471277002708,0.5586285588190848,11,-0.8749990463256871,-0.9849996566772496,-0.2899994850158727,-0.9149999618530309,4.360000610351559,1,0.07739310106928055,-1.0747680877309318,19.56999969482422,-1.0246918813018928,18.86000061035156,2.1764811480053625,18.010000228881836,0.07739310106928055
1980,2005-11-02,19.899999618530273,19.959999084472656,19.5,19.63999938964844,1138600.0,0.013238301270970032,1.4210531599315361,3.2500059604701175,75.97089715860267,55.39439024866799,-1.3554171717253354,-1.6788546919823517,-0.9474538097990362,-0.7552715558160941,8.633579782724192,0.45999908447265625,-0.19542980064474236,1.5599996566772454,0.22305929135005442,2.8969400220044363,0.8915294740136481,2.2284698393408426,-2.1594338169399983,97.26029664079987,33.6267606979161,0.6684701826635964,11,-1.0349998474121094,-1.244999885559082,-0.5499997138977051,-0.8249998092651367,4.130001068115238,2,0.09798998996581254,9.777658864294663,19.63999938964844,-1.0747680877309318,19.56999969482422,-1.0246918813018928,18.86000061035156,0.09798998996581254
1981,2005-11-03,20.149999618530273,20.229999542236328,19.899999618530273,20.0,563100.0,0.012562814311172454,1.1290354336764516,0.5769211018596712,76.70591170897688,61.02375356840159,-1.4069132838901766,-1.8678926333326942,-1.1492850042861917,-1.0298476989576173,9.307025741779501,0.3299999237060547,-0.001721008880004149,1.7104996681213365,0.15210041662091456,3.2688989196217584,0.9313000423711237,2.489699293871549,-2.187490488651761,96.3302792428002,27.082682177035608,0.7791996257502112,11,-1.1499996185302734,-1.494999885559082,-0.8024997711181641,-1.0749998092651367,4.270000457763672,3,0.07344911018634948,1.4210531599315361,19.899999618530273,9.777658864294663,19.63999938964844,-1.0747680877309318,19.56999969482422,0.07344911018634948
1982,2005-11-04,20.1299991607666,20.229999542236328,19.899999618530273,20.149999618530273,322300.0,-0.0009925785678566168,2.6666596024244478,-0.1333367241839706,77.80431680220684,65.03152238501015,-1.1784976899062158,-1.8033085433843148,-1.0822893311912765,-1.0363859088440002,10.136451151374304,0.3299999237060547,0.16855661640202158,1.6034992218017585,-0.12793440342243656,3.3349328470259536,0.7377824091896628,2.4692160344138543,-1.8953911814051523,93.37745918464017,19.203320169413274,0.8657168126120972,11,-1.1299991607666016,-1.4749994277954102,-0.7824993133544922,-1.0549993515014648,3.8700008392333984,4,0.08941883852222832,1.1290354336764516,20.149999618530273,1.4210531599315361,19.899999618530273,9.777658864294663,19.63999938964844,0.08941883852222832
1983,2005-11-07,20.270000457763672,20.299999237060547,19.940000534057614,20.09000015258789,573400.0,0.006954858561044164,2.000015894713448,-8.999809269502194,82.1256067580965,68.1102597825099,-1.1721197505566607,-1.883959124571895,-1.155291139110215,-1.2015828533203212,11.431347027431258,0.35999870300293324,0.39046970142759463,1.6445005416870124,-0.24885008087260374,3.5378511642466286,0.6978252304072043,2.5911758529668205,-1.7959454908572354,98.10134299079523,16.975547948819624,0.9466753112798078,11,-1.2350006103515625,-1.590001106262207,-0.9225006103515625,-1.1950006484985352,3.770000457763672,0,0.16674884481672603,2.6666596024244478,20.1299991607666,1.1290354336764516,20.149999618530273,1.4210531599315361,19.899999618530273,0.16674884481672603
1984,2005-11-08,19.90999984741211,20.200000762939453,19.850000381469727,20.09000015258789,371300.0,-0.017760266513150325,-1.3333418104599266,-1.0,72.43106655213009,70.31818660107375,-0.6570360440941698,-1.4336440034127662,-0.7388299875850493,-0.8712027835581502,12.39071799490832,0.4200000762939453,0.6211482322733772,1.180499935150145,-0.7568606462571239,3.117860516557414,0.21181964444651058,2.1491802258537795,-1.1803126826840966,51.2500298023508,-26.686543135580827,0.9686802907036336,11,-0.875,-1.2300004959106445,-0.5625,-0.8350000381469727,4.180000305175781,1,0.19035665216340836,2.000015894713448,20.270000457763672,2.6666596024244478,20.1299991607666,1.1290354336764516,20.149999618530273,0.19035665216340836
1985,2005-11-09,19.90999984741211,20.25,19.76000022888184,19.93000030517578,667100.0,0.0,-2.062501490117586,0.11111346585851736,75.85301298549166,73.8944470912374,-0.4539453151854431,-1.3268267396704445,-0.6728234854967994,-0.898249946083034,13.134138865746031,0.4899997711181605,0.7499861209549437,1.0694999694824219,-0.8714759054398193,3.010475844404663,0.09901203202129949,2.0399879069435443,-0.9604689925575407,27.777758154812943,-48.71852365949903,0.9704879374611212,11,-0.7350006103515625,-1.2300004959106445,-0.559999942779541,-0.8350000381469727,4.130001068115234,2,0.20542441908252984,-1.3333418104599266,19.90999984741211,2.000015894713448,20.270000457763672,2.6666596024244478,20.1299991607666,0.20542441908252984
1986,2005-11-10,20.46999931335449,20.5,19.600000381469727,19.950000762939453,561800.0,0.02812654295500505,2.1034473686806736,-25.9993324432575,78.60464559238265,76.22829619460067,-0.7021339640583442,-1.7638221569461585,-1.1802253185511127,-1.4760876148547233,13.912205325508886,0.8999996185302734,0.8562748841582462,1.4939994812011683,-0.5068252995202975,3.494824261922634,0.4935870908404354,2.4944118715619013,-1.331402884991082,96.66658895983718,19.58158256001876,1.0004123903607325,11,-0.8599996566772425,-1.6899995803832972,-1.3549995422363246,-1.394999504089352,3.120000839233402,3,0.17391311639998452,-2.062501490117586,19.90999984741211,-1.3333418104599266,19.90999984741211,2.000015894713448,20.270000457763672,0.17391311639998452
1987,2005-11-11,20.46999931335449,20.540000915527344,20.21999931335449,20.46999931335449,249800.0,0.0,3.571346829786473,0.0,75.5319143539643,76.64850576141427,-0.5025914889693901,-1.6441325238747062,-1.1861834027446,-1.4915521732831216,14.978889549324503,0.3200016021728551,0.995865470920279,1.3644994735717724,-0.6725823403337579,3.4015812874773026,0.34595856661900726,2.3830403805245375,-1.1135783135292279,92.55302527641284,16.109883203969858,1.0185409069527644,11,-0.8399991989135707,-1.6699991226196254,-1.3699994087219203,-1.394999504089352,3.290000915527351,4,0.19296535883919175,2.1034473686806736,20.46999931335449,-2.062501490117586,19.90999984741211,-1.3333418104599266,19.90999984741211,0.19296535883919175
1988,2005-11-14,20.3700008392334,20.479999542236328,20.1200008392334,20.46999931335449,272900.0,-0.004885123472175734,5.000031789426837,-100.0,74.93406057519414,76.66238138744953,-0.3097527074902331,-1.4142323773660124,-1.0753746280137548,-1.401848884663167,16.161385940908982,0.3599987030029297,1.207283206788297,1.1360009193420417,-0.8784454089645308,3.1504472476486143,0.12877775518875723,2.1432240834953262,-0.8005354545817625,81.91489577563101,6.105054725827102,1.0072231641532856,11,-0.35000038146972656,-1.5700006484985352,-1.0600008964538574,-1.2950010299682617,3.639999389648441,0,0.17820319151755193,3.571346829786473,20.46999931335449,2.1034473686806736,20.46999931335449,-2.062501490117586,19.90999984741211,0.17820319151755193
1989,2005-11-15,20.309999465942386,20.76000022888184,20.0,20.40999984741211,503800.0,-0.0029455753961210585,-1.1111137602089707,1.0000190737773709,77.17391078999476,76.7960495687153,-0.1617241772365574,-1.203275017577628,-1.0346961802030386,-1.3495623843587268,17.53460542027976,0.7600002288818395,1.3119996388373103,0.9409996032714893,-0.9746628832322308,2.8566620897752095,-0.01683163998037074,1.8988308465233494,-0.565837685733122,61.206825678177744,-16.766930910514738,0.9578312432518606,11,-0.12999916076660512,-1.3999996185302734,-0.9999995231628453,-1.2349996566772496,3.64999961853027,1,0.1836534489249868,5.000031789426837,20.3700008392334,3.571346829786473,20.46999931335449,2.1034473686806736,20.46999931335449,0.1836534489249868
1990,2005-11-16,19.799999237060547,20.3799991607666,19.75,20.299999237060547,604300.0,-0.025110794795295432,-1.1000025431379779,4.999980926586609,73.00769166273189,76.38513623024365,0.3716860041879144,-0.5912752101593206,-0.5690415126619968,-0.8503209778287797,18.017240985017335,0.6299991607666016,1.285963615443098,0.3469994544982917,-1.483503225370356,2.1775021343669394,-0.5682518854360339,1.2622507944326173,0.9600009918212926,17.241282922321517,-65.00927936356285,0.9152513399343242,11,0.3800010681152344,-0.889999389648434,-0.6549992561340332,-0.7249994277954102,4.140001296997067,2,0.2166667212540876,-1.1111137602089707,20.309999465942386,5.000031789426837,20.3700008392334,3.571346829786473,20.46999931335449,0.2166667212540876
1991,2005-11-17,20.770000457763672,20.8799991607666,19.93000030517578,20.0,905300.0,0.048989962529267794,-1.087909922825727,-1.5400009155273438,73.81544675693834,75.94192844743603,-0.5600103576805218,-1.4107174022753206,-1.5556225982753773,-1.8320962653353305,18.982242174136616,1.0799999237060547,1.2679655479925707,1.175500679016114,-0.599228024572799,2.950229382605027,0.2881363272216575,2.0628650308105705,-1.0200004577636719,90.26559427457401,9.726131435760976,0.8873643517944568,11,-0.5300006866455078,-1.8000011444091797,-1.695000171661377,-1.6950006484985352,3.090000152587887,3,0.15743863195445296,-1.1000025431379779,19.799999237060547,-1.1111137602089707,20.309999465942386,5.000031789426837,20.3700008392334,0.15743863195445296
1992,2005-11-18,21.049999237060547,21.11000061035156,20.75,20.979999542236328,833400.0,0.013480923116311994,2.7894314166400016,0.09090864053187747,70.67037409587462,74.66912481830028,-0.7775508826100577,-1.5297191711342322,-1.8489671480010976,-2.121562089136088,20.091008018777018,0.36000061035155895,1.228809075590437,1.3034995079040534,-0.41981764316273384,3.0268166589708407,0.4418409323706598,2.165158083437447,-1.2999992370605469,95.58813629682844,15.205209058335356,0.8616585755333933,11,-0.6949987411499023,-1.9649991989135742,-2.037498950958252,-1.9749994277954102,2.9200000762939418,4,0.120665131001783,-1.087909922825727,20.770000457763672,-1.1000025431379779,19.799999237060547,-1.1111137602089707,20.309999465942386,0.120665131001783
1993,2005-11-21,21.40999984741211,21.489999771118164,20.799999237060547,21.100000381469727,548400.0,0.017102167382398115,1.9361767749528236,4.42858310626703,72.86820673870231,74.71769595014162,-1.0715183321344242,-1.7544197337108827,-2.214859260114615,-2.4875954234888553,22.34931191796978,0.6900005340576172,1.1734869686204732,1.5205000877380357,-0.25851759249743367,3.299517767973505,0.630991247620301,2.4100089278557704,-1.6055998229980482,95.40230263049719,15.606187207621417,0.8895088401177346,11,-0.8649997711181641,-2.135000228881836,-2.502499580383301,-2.3350000381469727,2.370000839233402,0,0.10976181215404268,2.7894314166400016,21.049999237060547,-1.087909922825727,20.770000457763672,-1.1000025431379779,19.799999237060547,0.10976181215404268
1994,2005-11-22,21.1200008392334,21.3799991607666,21.100000381469727,21.280000686645508,402700.0,-0.013545026167469332,-1.7999771119037173,-0.5161294292095564,65.64103517149506,73.58303174858645,-0.6613819729818644,-1.3244002237792003,-1.9219925930621606,-2.2036203491520006,24.72965736602484,0.3099994659423828,1.110032226378852,1.0985010147094734,-0.6312543837416627,2.8282564131606094,0.23362331548390713,1.9633787139350396,-1.2144648300170928,78.73569077270649,1.1012261657316316,0.8648776992255673,11,-0.5750007629394531,-1.845001220703125,-2.4750003814697266,-2.0450010299682617,2.2699985504150426,1,0.13683708687548246,1.9361767749528236,21.40999984741211,2.7894314166400016,21.049999237060547,-1.087909922825727,20.770000457763672,0.13683708687548246
1995,2005-11-23,20.940000534057614,21.34000015258789,20.90999984741211,21.0,382500.0,-0.008522741383674926,-6.166621632361122,0.37499701976494126,60.313322948331255,71.55066256591407,-0.35750677663853025,-0.9879152634476078,-1.733742416275959,-2.032987218053197,26.478239757019217,0.43000030517578125,1.010839668108165,0.7870006561279261,-0.7878557318316481,2.3618570440875004,-0.00042753785186278037,1.574428850107715,-0.9393966991271974,64.74362658013473,-10.091127355878783,0.7874281939797877,11,-0.3200006484985316,-1.6650009155273402,-2.412500381469723,-1.865000724792477,2.879999160766605,2,0.14422151257843585,-1.7999771119037173,21.1200008392334,1.9361767749528236,21.40999984741211,2.7894314166400016,21.049999237060547,0.14422151257843585
1996,2005-11-25,21.06999969482422,21.1200008392334,20.71999931335449,20.950000762939453,41700.0,0.006208173708265541,2.636357331113918,-1.9999999999998817,61.928939170593914,70.03922087887292,-0.439682767053732,-0.9243021577321997,-1.8599362315706927,-2.169616995586381,28.660905929209846,0.4000015258789098,0.9970737025588079,0.7639998435974107,-0.49766834070612376,2.025668027900945,0.1331657514456417,1.3948339357491797,-0.9800321037225359,45.45456797340638,-25.917884601787883,0.6308340921517674,11,-0.4499998092651367,-1.4799995422363281,-2.7375001907348633,-2.0450000762939453,2.6700000762939453,4,0.1362126663883343,-6.166621632361122,20.940000534057614,-1.7999771119037173,21.1200008392334,1.9361767749528236,21.40999984741211,0.1362126663883343
1997,2005-11-28,20.709999084472656,21.1200008392334,20.399999618530273,21.11000061035156,438500.0,-0.017085933344365256,2.428561048491839,-3.3333757192357525,55.288445226538926,67.85637472902235,-0.04700063073450167,-0.44121954409927966,-1.496366478725239,-1.8163319569306182,30.049333885667274,0.720001220703125,0.9677867452491071,0.3114993095397942,-0.7608574891676376,1.383856108247226,-0.2246790898139217,0.8476777088935101,-0.5360295625699862,28.440313995037393,-37.91729799572855,0.5361783993537161,11,-0.08999919891357422,-1.0799989700317383,-2.377499580383301,-1.6849994659423828,3.1300010681152344,0,0.1521005149749437,2.636357331113918,21.06999969482422,-6.166621632361122,20.940000534057614,-1.7999771119037173,21.1200008392334,0.1521005149749437
1998,2005-11-29,21.239999771118164,21.280000686645508,20.850000381469727,20.899999618530273,458900.0,0.025591535976593915,1.0476108300560394,-0.8499971389879722,65.35796705704911,66.54349209202837,-0.49239435841242596,-0.8850711795897261,-2.0101182332793996,-2.3513118356245286,30.368404672842097,0.5700016021728516,0.8804608817923025,0.7579999923706069,-0.30273690053231306,1.8187368852735268,0.22763154591914514,1.2883684388220686,-0.9870684342625644,85.71434132214355,16.725057017605735,0.5303684464514608,11,-0.619999885559082,-1.609999656677246,-3.0475001335144043,-2.2150001525878906,2.5599994659423864,1,0.12853105327941372,2.428561048491839,20.709999084472656,2.636357331113918,21.06999969482422,-6.166621632361122,20.940000534057614,0.12853105327941372
1999,2005-11-30,21.15999984741211,21.3799991607666,21.0,21.25,301900.0,-0.0037664747913432883,1.171433242506812,-0.264706212343906,64.17233609127594,65.56178591742216,-0.3119465858012269,-0.7223955208772317,-1.9115625479868044,-2.28000029128804,30.771537814640347,0.37999916076660156,0.8244207228895029,0.6020000457763679,-0.42189576092121683,1.6258958524739526,0.09005214242757731,1.1139479491251585,-0.8328444045007544,77.55107998801095,3.210478704950802,0.5119479033487919,11,-0.4499998092651367,-1.5299997329711914,-2.877500057220459,-2.135000228881836,2.9500007629394496,2,0.12381856607403674,1.0476108300560394,21.239999771118164,2.428561048491839,20.709999084472656,2.636357331113918,21.06999969482422,0.12381856607403674
2000,2005-12-01,21.850000381469727,21.86000061035156,21.15999984741211,21.25,628400.0,0.03260872112633795,1.2580639207036406,-6.666659602424448,65.19824658399813,64.60431923153992,-0.7605541252443295,-1.3268444460887139,-2.570415910183563,-2.9746054162723183,31.111721863738,0.7000007629394496,0.7967175929232013,1.1945005416870131,0.06817455655964366,2.3208265268143826,0.6313375491233266,1.7576635342506997,-1.4530742788659623,99.31505328161747,26.650210305253367,0.5631629925636853,12,-0.7200002670288086,-2.0349998474121094,-3.567500591278076,-2.825000762939453,3.1299991607666016,3,0.07048050257631755,1.171433242506812,21.15999984741211,1.0476108300560394,21.239999771118164,2.428561048491839,20.709999084472656,0.07048050257631755
2001,2005-12-02,21.6299991607666,22.0,21.450000762939453,21.8799991607666,499100.0,-0.010068705577218284,1.2448871554133483,-0.41666640175730274,62.1848668783449,63.66148509625883,-0.4534145079258103,-1.0437962972257253,-2.325050341401912,-2.75989612901094,31.240805026824013,0.5499992370605469,0.7658197168732279,0.9004993438720703,-0.27919705670894857,2.080195744453089,0.3106511435815591,1.4903475441625815,-1.1160270975430144,76.87495306135344,6.447994233083406,0.5898482002905102,12,-0.42999935150146484,-1.7449989318847656,-3.3224992752075195,-2.604999542236328,3.310001373291012,4,0.10124829491579135,1.2580639207036406,21.850000381469727,1.171433242506812,21.15999984741211,1.0476108300560394,21.239999771118164,0.10124829491579135
2002,2005-12-05,21.93000030517578,21.959999084472656,21.43000030517578,21.700000762939453,957300.0,0.013869678966670351,2.6552005366938083,-0.9199981689453125,65.72578582879791,62.867882772936134,-0.6877884616883847,-1.2669908916914352,-2.615988003549596,-3.0170340392501345,31.359327099124428,0.529998779296875,0.801749279599683,1.1105004310607924,-0.14859676162634372,2.3695976237479286,0.48095183471722436,1.7400490274043605,-1.267425448274551,93.91306799617203,23.909040993648176,0.6295485963435683,12,-0.7300004959106445,-1.9050006866455078,-3.622500419616699,-2.905000686645508,3.0699996948242188,0,0.08253531421589622,1.2448871554133483,21.6299991607666,1.2580639207036406,21.850000381469727,1.171433242506812,21.15999984741211,0.08253531421589622
2003,2005-12-06,23.649999618530273,24.309999465942386,21.90999984741211,21.959999084472656,2926400.0,0.07843134014679198,-1.681565305415705,7.3478430331879325,75.22657678890205,63.932942952648006,-2.2983218956370486,-2.867820352529705,-4.298690942701505,-4.687565392810804,32.083021540775306,2.399999618530277,0.809749690984237,2.661499786376954,0.9041778558168758,4.418821716937032,1.782838821096913,3.5401607516569946,-2.853682247319167,80.06042435344608,8.574159221874737,0.8786609652800391,12,-1.2950000762939453,-2.135000228881836,-5.339999675750732,-4.625,1.3700008392333984,1,0.008033849349779576,2.6552005366938083,21.93000030517578,1.2448871554133483,21.6299991607666,1.2580639207036406,21.850000381469727,0.008033849349779576
2004,2005-12-07,23.70000076293945,24.09000015258789,23.46999931335449,23.60000038146973,1077800.0,0.002114213328358705,-2.4444250178812204,0.059171804655956485,81.65583772188391,66.30433348304275,-2.1723040968301426,-2.7608773998300187,-4.307144306981439,-4.68906198036273,33.04276658279295,0.620000839233402,0.8336362522433696,2.5220008850097635,0.4628888392962267,4.5811129307233,1.4924448621529969,3.55155690786653,-2.4820415403605907,80.63495946429514,2.192592445258711,1.0295560228567677,12,-1.3450012207031214,-2.185001373291012,-5.1475009918212855,-4.675001144409176,1.25,2,0.004219344763797261,-1.681565305415705,23.649999618530273,2.6552005366938083,21.93000030517578,1.2448871554133483,21.6299991607666,0.004219344763797261
2005,2005-12-08,24.0,24.209999084472656,23.54999923706055,23.770000457763672,713000.0,0.01265819524907652,1.030775912156005,2.2999866486106653,79.41710887726333,68.24746345045045,-2.2267630417122604,-2.886758990892897,-4.543844675925648,-4.950614463621974,34.278310273962795,0.6599998474121058,0.8275130034625491,2.6175001144409187,0.2932942159173493,4.941706012964488,1.4553971651791358,3.7796030637027016,-2.4109959482175185,89.2361265181803,11.781659171607302,1.1621029492617843,12,-1.6450004577636719,-2.0950002670288086,-5.289999961853027,-4.975000381469727,0.8999996185302734,3,0.0045833587646482155,-2.4444250178812204,23.70000076293945,-1.681565305415705,23.649999618530273,2.6552005366938083,21.93000030517578,0.0045833587646482155
2006,2005-12-09,24.03000068664551,24.20000076293945,23.60000038146973,23.989999771118164,485400.0,0.0012500286102297142,2.157887868292949,0.17391737017565773,78.4351088771366,70.81931496718354,-2.0034122130224254,-2.778851602527361,-4.525011758866274,-4.946872782759005,35.26881438995192,0.6000003814697195,0.8871087940406994,2.469500732421878,-0.09347881398041835,5.032480278824174,1.1880109592207297,3.750990505623026,-2.1144771851638424,90.27781733025422,14.492663807707046,1.2814897732011474,12,-1.4500007629394567,-2.0750007629394567,-5.270000934600834,-5.005001068115238,1.6099987030029297,4,0.03953386718456353,1.030775912156005,24.0,-2.4444250178812204,23.70000076293945,-1.681565305415705,23.649999618530273,0.03953386718456353
2007,2005-12-12,24.420000076293945,24.6200008392334,24.020000457763672,24.10000038146973,791600.0,0.01622968699560512,-1.5000039736467745,7.9998092695013945,78.55786411793848,72.28597019617125,-2.024725884156002,-3.0121904590524267,-4.864507390804647,-5.291737498679307,36.348689826953,0.6000003814697266,1.011033918546893,2.6620000839233384,-0.14436594001828595,5.468366107864963,1.2588170719525245,4.065183095894152,-2.2171394590769893,92.61990074752555,18.51825299096201,1.4031830119708129,12,-1.609999656677246,-2.309999465942383,-5.59250020980835,-5.395000457763672,0.5799999237060547,0,0.021294039972934664,2.157887868292949,24.03000068664551,1.030775912156005,24.0,-2.4444250178812204,23.70000076293945,0.021294039972934664
2008,2005-12-13,24.0,24.43000030517578,23.959999084472656,24.3700008392334,763900.0,-0.01719902026952347,-1.0888819188661092,-1.156253725293864,76.66664194179266,73.67422640178421,-1.3097856527493015,-2.4309313158155383,-4.402356067069373,-4.836091361425211,37.67894379668285,0.470001220703125,1.1229226078227725,2.060500049591063,-0.8359844412258255,4.956984540407952,0.6122578041826188,3.5087422949995073,-1.4587397517007403,46.08695507951162,-26.295473640558278,1.4482422454084447,12,-1.109999656677246,-1.8899993896484375,-5.172500133514404,-4.975000381469727,1.110000610351559,1,0.04166666666666674,-1.5000039736467745,24.420000076293945,2.157887868292949,24.03000068664551,1.030775912156005,24.0,0.04166666666666674
2009,2005-12-14,24.040000915527344,24.1200008392334,23.90999984741211,24.059999465942386,530400.0,0.001666704813639397,1.9999863762074086,0.05405001366071883,79.4676615814954,75.25971695706168,-1.0038631746579725,-2.2948185366347715,-4.376627670835617,-4.835221239020971,38.67505425616836,0.21000099182128906,1.3136721993092912,1.9140008926391587,-1.0207955536768907,4.848797338955208,0.44660266948113403,3.3813991157971834,-1.2077169844973064,45.7944808186968,-26.41596921235694,1.467398223158025,12,-1.015000343322754,-1.9300003051757812,-5.182501316070557,-5.01500129699707,1.0599994659423864,2,0.04076537042073691,-1.0888819188661092,24.0,-1.5000039736467745,24.420000076293945,2.157887868292949,24.03000068664551,0.04076537042073691
2010,2005-12-15,24.09000015258789,24.149999618530273,23.95000076293945,24.04999923706055,617700.0,0.002079835073061531,1.4999880790597206,-2.0001907486880697,79.15056038447405,77.14479401329825,-0.7852844844688249,-2.115400360462086,-4.328980128150608,-4.843963114459839,40.332751768328855,0.19999885559082387,1.431784445005718,1.7495000839233406,-1.09520709080428,4.594207258650961,0.32714649655952854,3.1718536712871526,-1.0074358544093833,48.03917168747901,-26.417419215077032,1.4223535873638111,12,-1.0649995803833008,-1.9799995422363281,-5.2325005531311035,-5.065000534057617,1.2099990844726598,3,0.035699485467175274,1.9999863762074086,24.040000915527344,-1.0888819188661092,24.0,-1.5000039736467745,24.420000076293945,0.035699485467175274
2011,2005-12-16,24.040000915527344,24.29999923706055,23.85000038146973,24.20000076293945,994400.0,-0.0020755183372290764,1.500015894713369,-3.999904634751363,84.1889112217834,79.19625239029665,-0.39948568257167594,-1.9055589903243693,-4.1776451971397925,-4.75369610155596,41.481059215723135,0.4499988555908203,1.5794705365752328,1.5360008239746108,-1.3045289180650244,4.376530566014246,0.11573595295479322,2.9562656949944284,-0.7421955016011523,24.675379363985957,-53.30510143150764,1.4202648710198185,12,-0.7750005722045898,-1.9300003051757812,-5.112501621246338,-5.01500129699707,4.759998321533207,4,0.03577365516851794,1.4999880790597206,24.09000015258789,1.9999863762074086,24.040000915527344,-1.0888819188661092,24.0,0.03577365516851794
2012,2005-12-19,23.59000015258789,24.0,23.559999465942386,24.0,449300.0,-0.018718833020043624,1.1463448673694223,2.5625014901175973,74.53026092434281,79.11888396090117,0.34726789967780647,-1.3233603134694043,-3.636863173038261,-4.27090464670345,42.166219588585726,0.4800014495849574,1.6744864798556236,0.9590000152587876,-1.8345486122744532,3.7525486427920285,-0.4377742985078328,2.355774329025408,-0.10708737911869193,3.4483514604353136,-70.5154144035737,1.3967743137666206,12,0.4549999237060547,-1.4049997329711914,-4.395000457763672,-4.565000534057617,5.450000762939453,0,0.08690119643071137,1.500015894713369,24.040000915527344,1.4999880790597206,24.09000015258789,1.9999863762074086,24.040000915527344,0.08690119643071137
2013,2005-12-20,23.76000022888184,23.96999931335449,23.40999984741211,23.65999984741211,497800.0,0.007206446595775073,1.153850103987486,-0.24390346021084056,76.6393319280977,78.56149442825826,0.21737124350377357,-1.378978239516215,-3.709011116563669,-4.403599179881791,42.35580543284517,0.5599994659423793,1.8207730492043588,1.011500072479251,-1.7634353216466145,3.7864354666051163,-0.37596762458368005,2.398967769542182,0.860000610351559,39.3259125276461,-32.77197305066448,1.387467697062932,12,0.2550001144409144,-1.5749998092651403,-4.545000076293949,-4.735000610351566,5.469999313354489,1,0.05218854205274215,1.1463448673694223,23.59000015258789,1.500015894713369,24.040000915527344,1.4999880790597206,24.09000015258789,0.05218854205274215
2014,2005-12-21,24.01000022888184,24.36000061035156,23.809999465942386,23.85000038146973,583000.0,0.010521885420527344,-3.583310816180502,1.5999923706345156,74.324309230875,77.99562780088178,0.017845728298201635,-1.47709704717996,-3.841406987269483,-4.616856231937799,42.67343287487167,0.6000003814697195,1.9449068928730036,1.1170001029968297,-1.601282372573099,3.8352825785667584,-0.2421411347881346,2.476141340781794,0.5858005905151344,63.157884169822765,-5.270128552548428,1.3591412377849634,12,0.005000114440914416,-1.8249998092651403,-4.599999904632572,-4.985000610351566,5.299999237060547,2,0.04581425951618767,1.153850103987486,23.76000022888184,1.1463448673694223,23.59000015258789,1.500015894713369,24.040000915527344,0.04581425951618767
2015,2005-12-22,23.959999084472656,24.20000076293945,23.68000030517578,24.03000068664551,948000.0,-0.002082513283320875,1.5365767425416277,-0.4375104308228055,77.28335635997675,77.86765529897514,0.06881239046047227,-1.2535128622116503,-3.6674446995715684,-4.530189547277409,43.370674133615225,0.5200004577636683,1.836981145904307,0.915999031066896,-1.6781763471066462,3.510174409240438,-0.38108865801987335,2.2130867201536653,0.6120857154846213,57.89461003786608,-9.073935395100627,1.2970876890867704,12,0.055001258850097656,-1.774998664855957,-4.414999008178711,-4.934999465942383,5.75,3,0.047579354781188465,-3.583310816180502,24.01000022888184,1.153850103987486,23.76000022888184,1.1463448673694223,23.59000015258789,0.047579354781188465
2016,2005-12-23,23.940000534057614,24.10000038146973,23.920000076293945,24.0,615400.0,-0.0008346640725876986,-2.5999923706346437,0.857115609928892,75.187974237885,77.4932230900803,0.08348074111561843,-1.0619219363853212,-3.5234182251682746,-4.468958373935674,44.565982631840676,0.1800003051757848,1.6870650605983357,0.7525004386901806,-1.6952950117946166,3.2002958891749778,-0.471397286552218,1.9763981639325792,0.6088425668487609,55.78950115846223,-7.449741989490391,1.2238977252423977,12,-0.020000457763668322,-1.6649999618530238,-4.395000457763668,-4.985000610351559,6.029998779296875,4,0.056808632943352366,1.5365767425416277,23.959999084472656,-3.583310816180502,24.01000022888184,1.153850103987486,23.76000022888184,0.056808632943352366
2017,2005-12-27,23.86000061035156,24.10000038146973,23.649999618530273,23.940000534057614,513300.0,-0.003341684290785407,1.2500059604700997,1.3333439298088665,54.46810548366692,75.02671903917745,0.08458612973196011,-0.7734890293653898,-3.3216313125603776,-4.342343588222878,46.31709553901996,0.4500007629394567,1.5492639756084046,0.5150004386901834,-1.6506990300962592,2.680699907476626,-0.5678492957030379,1.5978501730834047,0.6660656254849293,47.368463320711186,-13.175303821045752,1.0828497343932209,12,0.02499961853027699,-1.350000381469723,-4.255001068115231,-4.890001296997067,5.989999771118171,1,0.20704101007297515,-2.5999923706346437,23.940000534057614,1.5365767425416277,23.959999084472656,-3.583310816180502,24.01000022888184,0.20704101007297515
2018,2005-12-28,23.96999931335449,24.04999923706055,23.739999771118164,23.8799991607666,372300.0,0.00461017184363377,1.4799957275390205,-1.1250029802350365,55.60163446463208,72.37493824841486,-0.03365487287450364,-0.7046016885496975,-3.303474817006073,-4.399026040697638,47.938299913685114,0.30999946594238637,1.421768923386729,0.4884991645812953,-1.4508799961993297,2.4278783253619203,-0.4811904158090172,1.4581887449716078,0.5337455947135119,45.07031659256645,-12.397840202420873,0.9696895803903117,12,-0.0849990844726527,-1.4599990844726527,-4.24999904632568,-4.884999275207516,5.680000305175785,2,0.2115144658910435,1.2500059604700997,23.86000061035156,-2.5999923706346437,23.940000534057614,1.5365767425416277,23.959999084472656,0.2115144658910435
2019,2005-12-29,23.78000068664551,24.0,23.78000068664551,23.8700008392334,351900.0,-0.007926517820262213,-3.8888653414151335,-1.0,45.21740067885113,68.60458717001232,0.12916753559779437,-0.32491357062388104,-2.978761349069984,-4.158669815772509,49.50762223660545,0.21999931335448863,1.2507380442751561,0.16750049591064808,-1.4365849766804324,1.7715859685017286,-0.6345422403848922,0.9695432322061883,0.7018693202093722,23.636508657611625,-28.581660518035147,0.8020427362955407,12,0.10499954223632457,-1.2700004577636754,-3.870000839233402,-4.505001068115238,5.5,3,0.22918413365107493,1.4799957275390205,23.96999931335449,1.2500059604700997,23.86000061035156,-2.5999923706346437,23.940000534057614,0.22918413365107493
2020,2005-12-30,23.38999938964844,23.790000915527344,23.15999984741211,23.790000915527344,624600.0,-0.016400390485105776,2.149993324305251,4.444453863434205,37.96989111612248,63.46914049160553,0.4575475314880215,0.19644811301238718,-2.472240878932805,-3.7192691430833342,50.01738925401765,0.6300010681152344,1.1007197438070548,-0.2995007514953585,-1.6795617453884084,1.0805602423976914,-0.9895312484418852,0.39052974545116825,1.0704332140175872,24.468022506701363,-21.988400543966204,0.6900304969465251,12,0.3700008392333949,-0.8799991607666051,-3.4799995422363317,-4.114999771118168,6.520000457763668,4,0.2530996250865196,-3.8888653414151335,23.78000068664551,1.4799957275390205,23.96999931335449,1.2500059604700997,23.86000061035156,0.2530996250865196
2021,2006-01-03,23.81999969482422,23.8700008392334,23.06999969482422,23.59000015258789,728200.0,0.018383938281164802,3.8484648818606373,-0.5749966621526306,38.88887711512691,59.508986735025985,-0.007757590501022094,-0.0643708233549134,-2.772520161279367,-4.0933553677957235,50.32033043904809,0.8000011444091797,0.9366599748811204,0.020999526977540484,-0.961197835115442,1.003196889070523,-0.47009915406895075,0.5120982080240317,0.5884155985916522,72.81548543842113,30.868347842260235,0.4910986810464909,1,-0.10499954223632812,-1.3099994659423828,-3.872499942779541,-4.545000076293945,6.069999694824222,1,0.2472711782161885,2.149993324305251,23.38999938964844,-3.8888653414151335,23.78000068664551,1.4799957275390205,23.96999931335449,0.2472711782161885
2022,2006-01-04,23.739999771118164,23.940000534057614,23.520000457763672,23.81999969482422,623100.0,-0.003358519090301937,1.624987334076437,-0.34782644751463687,44.49151754721297,55.93700735937213,0.10701070491999687,0.16673076015615962,-2.5633108990058133,-3.9624483912100175,50.72751539301049,0.42000007629394176,0.7635778084599423,-0.14950037002563477,-0.5917187092394869,0.29271796918821735,-0.3706095396325608,0.0716087995812913,0.5881105863822071,68.36738665867371,25.830883080504087,0.22110916960692595,1,-0.024999618530273438,-1.2299995422363281,-3.6349997520446777,-4.465000152587891,6.2100009918212855,2,0.26242626799919666,3.8484648818606373,23.81999969482422,2.149993324305251,23.38999938964844,-3.8888653414151335,23.78000068664551,0.26242626799919666
2023,2006-01-05,23.84000015258789,23.899999618530273,23.56999969482422,23.670000076293945,752100.0,0.004212316025014706,1.2758693264405465,-2.125002980235081,45.86774970522772,52.77516741207799,0.0218494030732721,0.0861094591100553,-2.5476843574987136,-4.019544673903951,49.218879001650585,0.3299999237060547,0.5684326595144533,-0.05900001525878906,-0.4875055630184377,0.3695055325008596,-0.2732527891386134,0.15525275862103527,0.412623565151911,82.79572097754662,38.99123893629906,0.2142527738798241,1,-0.2049999237060547,-1.1049995422363281,-3.7150001525878906,-4.565000534057617,5.909999847412109,3,0.2520973234234414,1.624987334076437,23.739999771118164,3.8484648818606373,23.81999969482422,2.149993324305251,23.38999938964844,0.2520973234234414
2024,2006-01-06,23.79999923706055,23.989999771118164,23.57999992370605,23.989999771118164,395800.0,-0.0016778907412463573,3.315775736585893,-1.1176496987512272,43.98338311434444,49.07517038478551,0.032328715134177344,0.1412269058978488,-2.387880711816482,-3.935159321408989,47.680308657688855,0.4099998474121129,0.4606682449510835,-0.10400085449218466,-0.5249974684529484,0.31699575946857905,-0.3144991614725683,0.10649745248819897,0.38166703930431467,79.34776974986822,34.58856336515447,0.21049830698038188,1,-0.21499919891357777,-0.9899988174438512,-3.6749992370605504,-4.524999618530277,6.780000686645501,4,0.24579834323525107,1.2758693264405465,23.84000015258789,1.624987334076437,23.739999771118164,3.8484648818606373,23.81999969482422,0.24579834323525107
2025,2006-01-09,24.11000061035156,24.20000076293945,23.75,23.84000015258789,669600.0,0.013025268202878193,1.0000000000000158,-1.421051046529145,51.31085473443577,46.42215710662448,-0.28402563621602184,-0.16876355242022,-2.566526590093286,-4.187346029466806,46.10700958609974,0.4500007629394496,0.32878723104484564,0.20050048828124645,-0.22857352869267444,0.6295745052551673,-0.014036520205713998,0.4150374967682069,-1.0400009155273402,92.0353922551591,42.88773050794096,0.21453700848695964,1,-0.475000381469723,-1.220000267028805,-3.9400005340576136,-4.8350009918212855,6.930000305175785,0,0.214433842613601,3.315775736585893,23.79999923706055,1.2758693264405465,23.84000015258789,1.624987334076437,23.739999771118164,0.214433842613601
2026,2006-01-10,24.979999542236328,25.0,23.979999542236328,24.1200008392334,939400.0,0.03608456697886764,1.26666864465868,3.1851749812798,72.49189839819765,48.42480076379458,-1.1074464324350757,-1.0160343771876015,-3.282680945874443,-4.9970777603429255,44.81967675463107,1.0200004577636719,0.22305536823811778,1.022999477386474,0.3805010377517988,1.665497917021149,0.7017502575691381,1.3442486972038097,-1.8873998260498048,98.64861730068844,41.91425964763347,0.3212492198173368,1,-0.9449996948242188,-1.7649993896484375,-4.5074992179870605,-5.5199995040893555,6.310001373291016,1,0.19735790214247628,1.0000000000000158,24.11000061035156,3.315775736585893,23.79999923706055,1.2758693264405465,23.84000015258789,0.19735790214247628
2027,2006-01-11,24.940000534057614,25.020000457763672,24.729999542236328,25.0,720800.0,-0.0016012413495478661,4.799996185317286,-0.06976692608126174,69.9324437525291,50.01711290689424,-1.0036870397271862,-0.9856137129354643,-3.1135324569034637,-4.894995253087586,43.22665151319336,0.29000091552734375,0.10704430964442224,0.9570004463195758,0.20317217444839386,1.7108287181907578,0.5800863103839831,1.3339145822551686,-1.7711048065185508,94.4827667853166,34.0779745245257,0.37691413593559103,1,-0.8950004577636683,-1.715000152587887,-4.397500514984127,-5.410000801086422,6.449998855590827,2,0.1984762930871311,1.26666864465868,24.979999542236328,1.0000000000000158,24.11000061035156,3.315775736585893,23.79999923706055,0.1984762930871311
2028,2006-01-12,25.0,25.11000061035156,24.81999969482422,24.95000076293945,753900.0,0.0024057523920439916,1.1481512878113866,-0.8333280350955371,67.87004132131814,52.534072978279454,-1.0082435367716194,-1.0191044485136516,-3.0639113549615757,-4.893528763004618,41.72694743399067,0.2900009155273402,0.01189615001921851,0.9669999122619615,0.08642344126879209,1.8475763832551308,0.5267116767653768,1.4072881477585462,-1.7200379886474622,92.81042085067735,31.400847361207106,0.4402882354965854,1,-0.9099998474121094,-1.489999771118164,-4.387500286102295,-5.470000267028809,6.489999771118164,3,0.19800003051757797,4.799996185317286,24.940000534057614,1.26666864465868,24.979999542236328,1.0000000000000158,24.11000061035156,0.19800003051757797
2029,2006-01-13,25.020000457763672,25.18000030517578,24.8700008392334,25.04999923706055,703000.0,0.0008000183105467684,1.13792060193102,-0.5999847409781317,69.34310583426387,56.01998572473961,-0.9318459935747185,-1.0139047980923301,-2.9740553437710204,-4.851322948531248,40.29780511663169,0.3099994659423828,0.036186499507604,0.9380003929138176,-0.047080062226132924,1.9230808480537682,0.44546016534384236,1.430540620483793,-1.5936353584912126,88.81120186946802,25.843442901944115,0.49254022756997606,1,-0.8950004577636719,-0.8950004577636719,-3.085000991821289,-4.3350009918212855,6.60999870300293,4,0.18904873923647814,1.1481512878113866,25.0,4.799996185317286,24.940000534057614,1.26666864465868,24.979999542236328,0.18904873923647814
2030,2006-01-17,24.95000076293945,24.989999771118164,24.6200008392334,24.95000076293945,490200.0,-0.0027977495421068754,8.250202660816498,-0.0,68.10036895929147,59.2657070407579,-0.6898321296327907,-0.9235219866629834,-2.8011294470156223,-4.717295774955389,38.53143678339308,0.39999961853027344,0.050763703044644615,0.8250006675720165,-0.23386692990716895,1.883868265051202,0.2955668688324238,1.3544344663116092,-1.3482721430766595,80.83338366611218,16.25712143344836,0.5294337987395932,1,-0.600000381469723,-0.8250007629394496,-3.0150012969970668,-4.265001296997063,6.479999542236332,1,0.22565126206847097,1.13792060193102,25.020000457763672,1.1481512878113866,25.0,4.799996185317286,24.940000534057614,0.22565126206847097
2031,2006-01-18,24.899999618530273,25.0,24.79999923706055,24.88999938964844,633600.0,-0.0020040538228538463,-1.105265271294525,100.0,68.84056017995432,61.97115622217361,-0.5258175150006039,-0.8493342310630467,-2.654720483298753,-4.60274821125811,36.57321508393348,0.20000076293944957,0.1138333010141892,0.7319995880126946,-0.38080836435773335,1.8448075403831226,0.17559561182747885,1.2884035641979104,-1.140443830136185,49.999829700852516,-16.061049946025335,0.5564039761852148,1,-0.5249996185302734,-0.7749996185302734,-2.7699999809265137,-4.215000152587887,8.000001907348633,2,0.24658640124748255,8.250202660816498,24.95000076293945,1.13792060193102,25.020000457763672,1.1481512878113866,25.0,0.24658640124748255
2032,2006-01-19,25.63999938964844,25.8700008392334,24.90999984741211,24.93000030517578,957300.0,0.029718866765261698,-1.5600026448567708,70.99828342554532,74.63126013806064,65.16710182582172,-1.0817129218543542,-1.5050429699545873,-3.287081079547608,-5.274201263373303,35.625379285816315,0.970001220703125,0.2610351355651872,1.3694993972778349,0.11254436978799376,2.626454424767676,0.7410218835329125,1.9979769110227572,-1.738399149576182,81.59988403320341,12.351621217127132,0.6284775137449211,1,-0.9149990081787145,-1.1699991226196325,-3.3724994659423864,-4.954999923706055,7.20000076293945,3,0.22035887910980057,-1.105265271294525,24.899999618530273,8.250202660816498,24.95000076293945,1.13792060193102,25.020000457763672,0.22035887910980057
2033,2006-01-20,25.0,25.76000022888184,24.71999931335449,25.76000022888184,1114800.0,-0.024960975229462168,1.736843690316939,-1.0704242378654858,65.8853992043777,67.60065916915875,-0.29040225046320245,-0.8088530716643803,-2.549173428009844,-4.560058545192675,34.83017470255668,1.0400009155273509,0.3707883988470755,0.6675000190734863,-0.6056540420855576,1.9406540802325303,0.030922988493962578,1.30407704965301,-0.8621916880284033,30.39993286132813,-42.774790256662016,0.6365770305795221,1,-0.18999958038330078,-0.5299997329711914,-2.539999485015869,-4.159999847412109,7.599998474121087,4,0.2555999755859377,-1.5600026448567708,25.63999938964844,-1.105265271294525,24.899999618530273,8.250202660816498,24.95000076293945,0.2555999755859377
2034,2006-01-23,25.11000061035156,25.29999923706055,24.95000076293945,25.04999923706055,661200.0,0.004400024414062287,-1.6923133353873954,-0.07894915160655457,74.15731119666783,70.13915433162896,-0.21795793329858526,-0.8771931826812072,-2.546363232232597,-4.598355573152876,33.65448898583423,0.34999847412110086,0.47882985153499646,0.7225006103515597,-0.5865269192606917,2.031528139963811,0.067986845545434,1.3770143751576853,-0.7643291951085445,39.19998168945284,-38.47784251237219,0.6545137648061262,1,-0.18500041961669567,-0.6400003433227504,-2.6100001335144007,-4.270000457763668,8.029998779296886,0,0.25408199942999854,1.736843690316939,25.0,-1.5600026448567708,25.63999938964844,-1.105265271294525,24.899999618530273,0.25408199942999854
2035,2006-01-24,25.10000038146973,25.20000076293945,24.81999969482422,25.13999938964844,769800.0,-0.00039825681556160397,3.749961257406173,-0.6666348782504445,70.38216811995646,69.90473985626883,-0.058958067244510914,-0.8194199698833096,-2.421342486311577,-4.511830501470005,32.61778967487031,0.3800010681152308,0.5867139616105099,0.6555003166198752,-0.6742639451200176,1.985264578359768,-0.009381814250069453,1.3203824474898198,-0.5714094353478707,33.04352729661108,-43.38014608240518,0.6648821308699462,1,0.14500045776366832,-0.6300001144409215,-2.532499790191654,-4.2600002288818395,8.05999946594238,1,0.2601593099623096,-1.6923133353873954,25.11000061035156,1.736843690316939,25.0,-1.5600026448567708,25.63999938964844,0.2601593099623096
2036,2006-01-25,25.29999923706055,25.35000038146973,25.0,25.11000061035156,449800.0,0.007968081774949676,1.413788113966975,-4.750083448572015,73.9263704971803,70.34850949456342,-0.23332836749300156,-0.9616092396776743,-2.5196785653902296,-4.643902951073411,31.591619641234047,0.3500003814697301,0.720461048928513,0.7874992370605511,-0.5723905374609046,2.147389011582007,0.10755434979982326,1.467444124321279,-0.6104391037653052,50.43470905508462,-25.892356535333626,0.6799448872607272,1,-0.05499839782715199,-0.8299989700317418,-2.7324986457824743,-4.45999908447266,8.030002593994144,2,0.24229253964307373,3.749961257406173,25.10000038146973,-1.6923133353873954,25.11000061035156,1.736843690316939,25.0,0.24229253964307373
2037,2006-01-26,28.79999923706055,28.93000030517578,26.04999923706055,26.04999923706055,3803500.0,0.1383399251203552,-1.0945462313565315,14.473788824863433,87.23723121705461,72.50041948297857,-3.495830233528185,-4.2926263297963025,-5.875249416863419,-8.084473844768404,32.050391744801765,3.630001068115231,0.91142956354782,4.040499305725103,1.722565067648059,6.358433543802146,2.881532186686581,5.199466424763624,-3.9799995422363317,96.9120893708153,20.51911837580802,1.1589671190385211,1,-2.0249986648559606,-2.7999992370605504,-6.112498760223392,-7.95999908447266,5.2200012207031214,3,0.14236119435525452,1.413788113966975,25.29999923706055,3.749961257406173,25.10000038146973,-1.6923133353873954,25.11000061035156,0.14236119435525452
2038,2006-01-27,29.040000915527344,29.10000038146973,28.459999084472656,28.54999923706055,2655500.0,0.008333391834189907,1.0983628086149408,0.1781824285333794,88.19242866071885,74.59478868591802,-3.467093300447715,-4.356690848318642,-5.96183154724206,-8.25410588809617,32.55616620727297,0.6400012969970739,0.9798487593697978,4.027000904083252,1.055734205755492,6.998267602411012,2.541367554919372,5.512634253247132,-4.040000915527344,98.59814354400463,21.64622221668482,1.4856333491638805,1,-2.1800003051757812,-2.955000877380371,-5.9250006675720215,-8.200000762939453,2.7199993133544957,4,0.1308539640929809,-1.0945462313565315,28.79999923706055,1.413788113966975,25.29999923706055,3.749961257406173,25.10000038146973,0.1308539640929809
2039,2006-01-30,29.229999542236328,29.29999923706055,28.5,28.85000038146973,1487300.0,0.006542652228616053,2.076928719982072,0.7755058349098083,87.98219996038148,76.80388101937247,-3.349317788302777,-4.33996675521518,-5.991105326949125,-8.38660541852914,33.1154059968893,0.7999992370605504,1.0843961682085208,3.9444995880126967,0.48913927177905947,7.399859904246334,2.216819429895878,5.672179746129515,-3.57399948120117,98.4375066523047,22.427179826451123,1.7276801581168186,1,-2.2200002670288086,-3.0450000762939453,-6.129999160766602,-8.389999389648438,2.600000381469723,0,0.11529247296139111,1.0983628086149408,29.040000915527344,-1.0945462313565315,28.79999923706055,1.413788113966975,25.29999923706055,0.11529247296139111
2040,2006-01-31,29.309999465942386,29.46999931335449,29.0,29.239999771118164,1196300.0,0.0027369115620565765,1.4102566610587526,0.18421013005135903,86.38656097922978,78.7534366637364,-3.068497239514354,-4.167378566469946,-5.8896956522393396,-8.417318253164517,35.229444611429116,0.46999931335448863,1.2163717775023386,3.7284995079040577,-0.04297374131870413,7.4999727571268195,1.8427628832926786,5.614236132515437,-2.9980795532226594,96.42058451923941,22.3124304844564,1.8857366246113807,1,-2.2150001525878977,-3.039999961853031,-6.20999908447266,-8.469999313354496,1.9800014495849574,1,0.13067212533239525,2.076928719982072,29.229999542236328,1.0983628086149408,29.040000915527344,-1.0945462313565315,28.79999923706055,0.13067212533239525
2041,2006-02-01,29.709999084472656,29.88999938964844,29.190000534057614,29.309999465942386,1482100.0,0.01364720661271468,-1.187505029161685,5.714305177111376,87.79713909771827,80.21631210369837,-3.033444788177963,-4.325246879486244,-6.1311681917206755,-8.756582157164761,37.70632971953626,0.6999988555908274,1.3730218013531825,3.8339991569519043,-0.26403803559915673,7.932036349502965,1.7849805606763738,5.883017753227435,-2.7664632916259784,95.31249223897876,22.79919675085398,2.0490185962755305,2,-2.4049997329711914,-3.229999542236328,-6.60999870300293,-8.869998931884766,1.6900005340576172,2,0.11612254692873858,1.4102566610587526,29.309999465942386,2.076928719982072,29.229999542236328,1.0983628086149408,29.040000915527344,0.11612254692873858
2042,2006-02-02,29.96999931335449,30.36000061035156,29.670000076293945,29.79999923706055,1229700.0,0.00875127017481847,-2.209316767431219,0.4250005960470022,88.17203639490616,82.6926051248682,-2.921912415496344,-4.315856360630416,-6.235378209775259,-8.953558537213002,40.26419428537429,0.6900005340576136,1.5688453272368115,3.7824994087219217,-0.5710534425773837,8.136052260021227,1.605722983072269,5.959275834371574,-2.4371708011474595,79.47363243212851,9.134203751649224,2.176776425649652,2,-2.379999160766598,-3.254999160766598,-6.872498989105221,-9.129999160766598,2.590002059936527,3,0.11211219868807287,-1.187505029161685,29.709999084472656,1.4102566610587526,29.309999465942386,2.076928719982072,29.229999542236328,0.11211219868807287
2043,2006-02-03,29.85000038146973,30.059999465942386,29.60000038146973,29.770000457763672,422300.0,-0.004003968456258389,-1.1904714329181436,0.4705875753122285,86.53555878544876,84.06796596806606,-2.2815173727982128,-3.9236868143475796,-5.969377079744493,-8.768837317763502,42.909863057737944,0.45999908447265625,1.7918447049319326,3.36200046539307,-1.136558509900933,7.860559440687073,1.1127209777460685,5.611279953040071,-1.7517374496337936,72.58064185336833,4.388665366839746,2.2492794876470006,2,-2.2600002288818395,-3.1350002288818395,-6.652500152587894,-9.01000022888184,3.6900005340576136,4,0.13969849323293793,-2.209316767431219,29.96999931335449,-1.187505029161685,29.709999084472656,1.4102566610587526,29.309999465942386,0.13969849323293793
2044,2006-02-06,29.649999618530273,29.95000076293945,29.489999771118164,29.95000076293945,449600.0,-0.006700192977672881,2.0666615804230974,-3.7500178814102747,84.86646153706847,85.67733190330073,-1.5307694493389725,-3.4392810909267375,-5.61333893080824,-8.498552654923234,45.469461371530784,0.4600009918212855,1.9418368393356786,2.869499683380127,-1.6538357255318914,7.392835092292145,0.6078319789241178,5.131167387836136,-1.099389150991211,47.79406814841422,-18.02229402539613,2.2616677044560083,2,-1.9699993133544922,-2.934999465942383,-6.4524993896484375,-8.809999465942383,4.230001449584961,0,0.07116359654294513,-1.1904714329181436,29.85000038146973,-2.209316767431219,29.96999931335449,-1.187505029161685,29.709999084472656,0.07116359654294513
2045,2006-02-07,29.28000068664551,29.940000534057614,29.1200008392334,29.899999618530273,840700.0,-0.012478884878417529,1.3428537174184474,2.066655222618538,81.01984831980369,86.46549610581445,-0.5648865147605626,-2.805962601152732,-5.082582044325477,-8.056035375946198,47.563175724298844,0.8199996948242152,2.1861017447609044,2.241000747680669,-2.230362346634994,6.712363841996332,0.005319200522837519,4.4766822948385006,-0.36751219054394824,12.903215882679902,-52.64539755121463,2.235681547157832,2,-1.0750007629394567,-2.5650005340576207,-6.082500457763675,-8.44000053405762,4.829999923706044,1,0.08709013583539926,2.0666615804230974,29.649999618530273,-1.1904714329181436,29.85000038146973,-2.209316767431219,29.96999931335449,0.08709013583539926
2046,2006-02-08,29.90999984741211,29.90999984741211,29.09000015258789,29.51000022888184,491800.0,0.021516364275699473,3.100002384188065,-0.6451617865119436,80.71944124265885,85.74129721977049,-0.527678852084076,-3.2123815981990944,-5.545379027112556,-8.612150321436733,48.68562132722654,0.8199996948242188,2.439938321601492,2.624499893188478,-1.9120204593066674,7.161020245683623,0.3562397169409053,4.892760069436051,0.4500007629394496,64.5668818315348,1.0053276853563915,2.268260176247572,2,-0.5,-3.1949996948242188,-6.774999618530273,-9.069999694824219,3.8899993896484446,2,0.0461384511920897,1.3428537174184474,29.28000068664551,2.0666615804230974,29.649999618530273,-1.1904714329181436,29.85000038146973,0.0461384511920897
2047,2006-02-09,29.88999938964844,30.09000015258789,29.85000038146973,29.95000076293945,576700.0,-0.0006686879928352596,-2.428583106267153,-0.1500035762820807,88.62559970012757,85.78942733526034,-0.3763825287964977,-2.9539773982797435,-5.343355780459024,-8.51571579169024,49.88027175498219,0.2399997711181605,2.758953843592181,2.3569994926452686,-2.180841534967886,6.894840520258423,0.08807897883869131,4.625920006451846,0.4446012115478446,79.99992370605504,11.737875044180882,2.2689205138065773,2,-0.4599990844726598,-2.949998855590824,-6.777499198913578,-9.04999923706055,3.4599990844726456,3,0.0505185767720282,3.100002384188065,29.90999984741211,1.3428537174184474,29.28000068664551,2.0666615804230974,29.649999618530273,0.0505185767720282
2048,2006-02-10,29.95000076293945,30.020000457763672,29.290000915527344,29.940000534057614,666200.0,0.002007406307000137,8.733351983011378,-0.1666666666666864,88.5350405524268,85.85085406770982,-0.32824393188132106,-2.7659337853818187,-5.233970348382396,-8.494964802673326,50.6373803041162,0.7299995422363281,3.0881605425195033,2.169500827789303,-2.326408072569283,6.665409728147889,-0.07845362238998987,4.417455277968596,0.3597078292846696,86.0000610351559,13.480975574365274,2.247954450179294,2,-0.2700004577636683,-2.985000610351559,-6.837500572204586,-8.795000076293942,2.5699996948242223,4,0.08714526022921576,-2.428583106267153,29.88999938964844,3.100002384188065,29.90999984741211,1.3428537174184474,29.28000068664551,0.08714526022921576
2049,2006-02-13,29.75,29.95000076293945,29.559999465942386,29.95000076293945,362300.0,-0.006677821630873937,2.8999980926587106,-19.999618539004032,85.93508587344357,85.80069016706689,-0.05221500554659997,-2.311938481049836,-4.860835386197081,-8.213117812352909,51.35131977294258,0.3900012969970632,2.9610940016801592,1.7330000877380378,-2.6476418587026984,6.1136420341787705,-0.4573208854823285,3.923321060958404,0.5353144234313945,65.99998474121094,-11.036924114001295,2.190320973220367,2,-0.024999618530273438,-2.779999732971195,-6.564999580383301,-8.554999351501465,2.740001678466804,0,0.12739498875722166,8.733351983011378,29.95000076293945,-2.428583106267153,29.88999938964844,3.100002384188065,29.90999984741211,0.12739498875722166
2050,2006-02-14,30.57999992370605,30.6299991607666,29.63999938964844,29.79999923706055,1012600.0,0.02789915709936297,1.2500016255827633,-3.8999885559518925,87.18310142930265,85.73246375946516,-0.7633998908724173,-2.844358472391839,-5.526730969669661,-8.953538434158265,52.954058558017515,0.9899997711181605,2.819219613512196,2.2815000534057575,-1.9915551606944213,6.55455526750594,0.1449724463556663,4.418027660455849,-1.4899997711181605,96.75329420376171,15.675927096063447,2.1365276070500907,2,-0.720000267028805,-3.3900003433227504,-7.382499694824215,-9.384999275207516,1.5700016021728551,1,0.1079137067574345,2.8999980926587106,29.75,8.733351983011378,29.95000076293945,-2.428583106267153,29.88999938964844,0.1079137067574345
2051,2006-02-15,31.040000915527344,31.290000915527344,30.5,30.63999938964844,750700.0,0.015042543916577777,-1.3235310617195302,0.5128220176307329,77.58621823631401,84.55626174184381,-1.1341700245128692,-2.973219157817354,-5.806806511546618,-9.322291885233632,54.76402042345925,0.7900009155273438,2.6824949916671805,2.434500980377198,-1.6901692730178652,6.559171233772258,0.37216585367966815,4.496836107074728,-1.919200782775878,87.5,8.07756514382038,2.0623351266975303,2,-0.8500003814697266,-3.405000686645508,-7.777500629425049,-9.845000267028809,1.1499977111816406,2,0.09890462642636355,1.2500016255827633,30.57999992370605,2.8999980926587106,29.75,8.733351983011378,29.95000076293945,0.09890462642636355
2052,2006-02-16,31.290000915527344,31.43000030517578,31.06999969482422,31.10000038146973,551400.0,0.008054123473783203,-1.8799829102866341,0.4749995231646561,77.64127971386976,83.56800851166837,-1.3155845520471843,-2.928371242691405,-5.879937779972348,-9.48872353392305,55.65692228051506,0.3899993896484375,2.597180921162675,2.402000904083252,-1.6406017877101604,6.444603595876664,0.3806995581865458,4.423302249979958,-2.082432751464843,93.45797058047587,15.781141447225991,2.0213013458967066,2,-1.0300006866455078,-3.265000343322754,-7.665000915527344,-9.905000686645508,0.9099998474121023,3,0.08021726583867395,-1.3235310617195302,31.040000915527344,1.2500016255827633,30.57999992370605,2.8999980926587106,29.75,0.08021726583867395
2053,2006-02-17,31.38999938964844,31.6299991607666,30.88999938964844,30.88999938964844,326100.0,0.003195860376963955,-1.959999084472642,2.631571550469356,77.13567959606398,82.70903274044564,-1.3121477075066537,-2.661560998407797,-5.853708083567831,-9.499731980896492,57.12646572809135,0.7399997711181605,2.4589074055210034,2.1824994087219274,-1.5656053945398831,5.930604211983734,0.30844700709102213,4.056551810352833,-2.049085297119145,88.40580644923519,12.803379505335343,1.8740524016309041,2,-1.029999732971195,-3.264999389648441,-7.754999160766605,-9.99499893188477,1.1900024414062536,4,0.06244023964903289,-1.8799829102866341,31.290000915527344,-1.3235310617195302,31.040000915527344,1.2500016255827633,30.57999992370605,0.06244023964903289
2054,2006-02-21,31.489999771118164,31.65999984741211,31.29999923706055,31.51000022888184,435600.0,0.0031857401533654794,1.2500059604701397,-0.040000915527350855,77.25000381469744,82.29016112876715,-1.2557517255593247,-2.3811641760698237,-5.825327662858708,-9.507820347725616,58.68121450626697,0.36000061035155895,2.2897750714241383,1.963499832153321,-1.380448682084733,5.307448346391375,0.2915255750342922,3.63547408927235,-1.9659588731298854,91.58415654607566,17.846116502530634,1.671974257119027,2,-1.114999771118164,-3.34999942779541,-7.689999580383301,-9.90999984741211,1.989999771118164,1,0.032708818486248514,-1.959999084472642,31.38999938964844,-1.8799829102866341,31.290000915527344,-1.3235310617195302,31.040000915527344,0.032708818486248514
2055,2006-02-22,31.6299991607666,31.85000038146973,31.36000061035156,31.60000038146973,419100.0,0.004445836477167564,1.0850999935069139,-1.4999046347506526,75.66845178870064,81.72894007832735,-1.1480808935570543,-2.1153227521115845,-5.842343862889656,-9.545538279713007,60.70311486960561,0.48999977111817117,2.1402661675692762,1.7769992828369148,-0.9688387870480426,4.522837352721876,0.4040802478944343,3.1499183177793952,-1.8923623678359398,83.70361788612121,12.170200078048282,1.3729190349424798,2,-1.0599985122680664,-3.394998550415039,-7.504999160766602,-9.679999351501465,1.0000019073486328,2,0.02718945749347146,1.2500059604701397,31.489999771118164,-1.959999084472642,31.38999938964844,-1.8799829102866341,31.290000915527344,0.02718945749347146
2056,2006-02-23,31.43000030517578,31.8799991607666,31.290000915527344,31.63999938964844,405600.0,-0.006323074957235386,-1.40816660179058,-7.000254323500439,69.83697863405808,79.64131551543076,-0.7932099961579553,-1.509948550701509,-5.520117334670928,-9.251366142851403,62.588807013514256,0.5899982452392578,2.0099086658228487,1.2705003738403313,-0.5470454967552101,3.0880462444358727,0.3617274385425624,2.1792733091381002,-1.43887988162043,54.545559633557616,-15.323213584462849,0.9087729352977706,2,-0.8450002670288086,-3.1300010681152344,-7.192500114440918,-9.480000495910645,3.0699996948242188,3,0.02290808825046553,1.0850999935069139,31.6299991607666,1.2500059604701397,31.489999771118164,-1.959999084472642,31.38999938964844,0.02290808825046553
2057,2006-02-24,32.900001525878906,33.5,32.0,32.0,992400.0,0.046770639720962626,-2.3333276819395583,-4.285740236148883,80.31809868840419,78.72832197498381,-2.001857674939707,-2.800628410039735,-6.8608620398495574,-10.619606071938726,62.396002524457,2.0699996948242188,1.9698642587846003,2.535501480102539,0.4573898563233243,4.613613103881757,1.4964456682129317,3.5745572919921464,-2.6444380791139785,77.01155809154099,7.176586596969713,1.039055811889609,2,-1.3700017929077148,-3.79000186920166,-8.650001525878906,-10.560001373291016,2.8499984741210938,4,-0.021580634232233664,-1.40816660179058,31.43000030517578,1.0850999935069139,31.6299991607666,1.2500059604701397,31.489999771118164,-0.021580634232233664
2058,2006-02-27,32.84000015258789,33.029998779296875,32.650001525878906,32.900001525878906,820900.0,-0.0018237498634710025,1.3750134112177386,-0.06666807951511042,82.61758372146647,78.35971062476415,-1.663760779989527,-2.573277120510447,-6.6560964535672085,-10.45939463288996,62.12914370020921,0.37999725341796875,1.8983302704008054,2.2855001449584975,0.029984997969023652,4.541015291947971,1.1577425714637606,3.4132577184532344,-2.065326857305351,70.1357411390242,-2.384510398927006,1.1277575734947363,2,-1.2700004577636719,-3.7300004959106445,-8.242499828338623,-10.104999542236328,2.5999984741210938,0,-0.019488410069267603,-2.3333276819395583,32.900001525878906,-1.40816660179058,31.43000030517578,1.0850999935069139,31.6299991607666,-0.019488410069267603
2059,2006-02-28,32.59999847412109,32.84999847412109,32.40999984741211,32.84000015258789,691000.0,-0.00730821185601882,2.384626670774959,3.999936423167516,84.87389671395361,78.10313232305869,-1.091785062931514,-2.179608200093,-6.272424224466761,-10.108543793191863,61.60121834097032,0.43999862670897727,1.7918038558613851,1.8769985198974553,-0.46379862729600063,4.217795667090915,0.7065999463007273,3.047397093494183,-1.3892729060837539,59.27593218466563,-19.926846949140447,1.1703985735967295,2,-0.5999984741210866,-3.4399986267089773,-7.959998130798333,-9.864997863769524,3.3500022888183665,1,-0.0006133939878023575,1.3750134112177386,32.84000015258789,-2.3333276819395583,32.900001525878906,-1.40816660179058,31.43000030517578,-0.0006133939878023575
2060,2006-03-01,33.139999389648445,33.139999389648445,32.5,32.709999084472656,728300.0,0.016564446036892555,1.9767392345770358,-1.7916554080902571,84.58239327437852,78.88048510506584,-1.375064158818276,-2.54863285883113,-6.6611294274771495,-10.518580652744745,61.02952422950043,0.6399993896484446,1.7055163129640043,2.2254994392395098,-0.2512851707633814,4.702284049242397,0.987107134238066,3.4638917442409536,-1.562989912497084,83.7103728738667,2.5465241679996495,1.2383923050014445,3,-0.9449996948242259,-3.9799995422363352,-8.442499160766609,-10.404998779296882,2.7400016784667898,2,0.01025950992304736,2.384626670774959,32.59999847412109,1.3750134112177386,32.84000015258789,-2.3333276819395583,32.900001525878906,0.01025950992304736
2061,2006-03-02,33.15999984741211,33.400001525878906,33.029998779296875,33.09999847412109,651400.0,0.0006035141258908805,-2.700013351389498,0.13953797838932597,85.01066806947145,79.69930603346603,-1.187607471184549,-2.4210437573680252,-6.5248705043531245,-10.406063636544964,60.31703569320328,0.37000274658203125,1.658664404394223,2.0729998588561998,-0.5280127661697023,4.674012483882102,0.7724935463432487,3.3735061713691508,-1.2753118866049675,77.33332316080728,-3.8134373055855946,1.3005063125129508,3,-0.9650001525878906,-3.9099998474121094,-8.302499294281006,-10.424999237060547,2.0900001525878906,3,-0.01598307544438171,1.9767392345770358,33.139999389648445,2.384626670774959,32.59999847412109,1.3750134112177386,32.84000015258789,-0.01598307544438171
2062,2006-03-03,33.330001831054695,33.72999954223633,33.040000915527344,33.09999847412109,665700.0,0.005126718468783542,-2.942866485013624,3.8333015449168153,85.35561230597341,80.61263189012264,-1.1597655124907789,-2.452138578301266,-6.518908850181123,-10.444886686310841,59.45982537880358,0.6899986267089844,1.525361365017261,2.0750017166137766,-0.6531710908446584,4.803174524072212,0.7109153128845591,3.439088120342994,-1.1868639439766966,69.69713608646703,-10.388102309709254,1.3640864037292175,3,-0.8200016021728587,-3.440002441406257,-8.472501277923591,-10.595001220703132,1.479999542236321,4,0.035103453485417324,-2.700013351389498,33.15999984741211,1.9767392345770358,33.139999389648445,2.384626670774959,32.59999847412109,0.035103453485417324
2063,2006-03-06,34.02000045776367,34.290000915527344,32.380001068115234,32.380001068115234,1245700.0,0.020702027866859707,-1.3292689734738878,7.13032805917626,90.51230546507409,82.08622096238672,-1.6063952888125783,-2.9657697901553277,-7.0267784547679994,-10.996765625836073,58.24488116203752,1.9099998474121094,1.5724681954868842,2.556500339508055,-0.3510455686075886,5.464046247623699,1.1027273854502297,4.010273293565877,-0.29000091552734375,85.86384924954314,3.831812311586134,1.4537729540578226,3,-1.2299995422363281,-2.645000457763672,-7.632500171661377,-9.755000114440918,0.29000091552734375,0,0.05085242560135028,-2.942866485013624,33.330001831054695,-2.700013351389498,33.15999984741211,1.9767392345770358,33.139999389648445,0.05085242560135028
2064,2006-03-07,31.76000022888184,34.650001525878906,31.5,34.650001525878906,2478800.0,-0.0664315167099323,1.1799308734926837,-1.7621965686320096,58.805966410190166,80.21261147588555,0.7777175204283289,-0.568748596797306,-4.61521497825721,-8.60304037825659,56.68564979160362,3.1500015258789062,1.554935490238087,0.19100008010864755,-2.589843539006093,2.9718436992233883,-1.1994217294487264,1.581421889666018,0.6200008392333949,8.25397152178505,-68.94515268382786,1.3904218095573704,3,1.2100009918212855,-0.18499946594238637,-5.287499904632572,-7.335000038146976,2.839998245239247,1,0.1158689663509711,-1.3292689734738878,34.02000045776367,-2.942866485013624,33.330001831054695,-2.700013351389498,33.15999984741211,0.1158689663509711
2065,2006-03-08,31.82999992370605,32.139999389648445,31.26000022888184,31.90999984741211,1360000.0,0.002204020602007306,2.25926213729396,0.02768162207718879,56.25989379912514,78.70404649422633,0.8259264148247603,-0.4615789434956774,-4.528101184095291,-8.535315015695677,55.68274212190354,0.8799991607666051,1.5419724660909218,0.13349981307982972,-2.4308575353987543,2.6978571615584137,-1.148678861159464,1.41567848731912,2.820001602172855,16.814143856792303,-56.641372823766176,1.2821786742392918,3,1.12500095367432,-0.00499916076659801,-5.2325005531311,-7.305000305175778,2.5199985504150355,2,0.129437664125313,1.1799308734926837,31.76000022888184,-1.3292689734738878,34.02000045776367,-2.942866485013624,33.330001831054695,0.129437664125313
2066,2006-03-09,31.290000915527344,31.85000038146973,31.21999931335449,31.82999992370605,543100.0,-0.016965096119165635,1.1724177620220508,6.7499940395294935,50.0,75.33536886218143,1.501921132578829,0.19721872392532447,-3.833379471101722,-7.8604505015746255,54.66597920122855,0.6300010681152415,1.511024429959953,-0.4754992485046401,-2.9083489597673875,1.9573504627581073,-1.6919241041360138,0.7409256071267336,3.3600006103515625,2.04086172064989,-66.0389322916693,1.2164248556313744,3,1.6449995040893555,0.5799999237060547,-4.60750150680542,-6.680001258850098,2.8600006103515625,3,0.14669223452499636,2.25926213729396,31.82999992370605,1.1799308734926837,31.76000022888184,-1.3292689734738878,34.02000045776367,0.14669223452499636
2067,2006-03-10,31.399999618530273,31.709999084472656,30.440000534057614,31.20000076293945,564300.0,0.0035154586060859305,2.0975657978902893,-0.37036893135299276,50.07564466772179,71.71959785620979,1.2927136548823697,0.21728611662243225,-3.781608196519926,-7.835490921082233,53.108337638999515,1.2699985504150426,1.490969647271541,-0.4410005569458022,-2.7174789831233426,1.8354778692317382,-1.5792397700345688,0.697238656142968,3.1128018188476574,22.802823237753056,-40.94173159216152,1.1382392130887695,3,1.1450014114379883,0.470001220703125,-4.507500171661377,-6.579999923706055,3.6400012969970703,4,0.1226114786064425,1.1724177620220508,31.290000915527344,2.25926213729396,31.82999992370605,1.1799308734926837,31.76000022888184,0.1226114786064425
2068,2006-03-13,32.560001373291016,32.59000015258789,31.5,31.5,1176200.0,0.036942731492142444,-1.0566013970410943,5.300037193511069,56.975235067544226,68.61974656216431,0.09925493082121761,-0.7769920511725985,-4.766571434965336,-8.851141544904614,52.873157913759016,1.1900005340576172,1.548850356077672,0.5885011672973626,-1.5249475186180916,2.7019498532128168,-0.46822317566036276,1.645225510255088,1.7084320098876944,50.35630260781166,-9.459145405624206,1.0567243429577264,3,-0.015000343322753906,-0.6900005340576172,-5.407501220703125,-7.415000915527344,2.6699981689453125,0,0.06910319118861197,2.0975657978902893,31.399999618530273,1.1724177620220508,31.290000915527344,2.25926213729396,31.82999992370605,0.06910319118861197
2069,2006-03-14,33.540000915527344,33.540000915527344,32.240001678466804,32.560001373291016,798000.0,0.030098264769737426,1.6530609067305937,0.9245266722567503,61.222096634618296,66.02415804663539,-0.8195693261466701,-1.5373148058755817,-5.5504107048213385,-9.676592089151619,52.87106329065156,1.2999992370605398,1.4248346569492512,1.3790006637573242,-0.5689313769129569,3.3269327044276054,0.40503464342218365,2.352966684092465,0.4987264967041014,100.0,41.421439412697495,0.97396602033514,3,-0.994999885559082,-1.6700000762939453,-6.387500762939453,-8.160000801086426,1.2900009155273509,1,0.02295767551417094,-1.0566013970410943,32.560001373291016,2.0975657978902893,31.399999618530273,1.1724177620220508,31.290000915527344,0.02295767551417094
2070,2006-03-15,33.880001068115234,34.0,33.130001068115234,33.5,622600.0,0.010137153944753896,1.8064530022334475,0.38775637307756683,64.16184537740563,63.70762219196141,-1.1661996816392204,-1.704817909342239,-5.6736825226288445,-9.866640397000495,52.50880086581531,0.8699989318847656,1.301119236676513,1.5540007591247544,-0.38911056895241813,3.497112087201927,0.5824450950861717,2.5255564231633407,-3.4400005340576207,96.62924298071488,35.98977412360775,0.9715556640385858,3,-1.3350000381469727,-2.010000228881836,-6.682500839233398,-8.500000953674316,1.2999992370605469,2,0.0212513985627778,1.6530609067305937,33.540000915527344,-1.0566013970410943,32.560001373291016,2.0975657978902893,31.399999618530273,0.0212513985627778
2071,2006-03-16,34.110000610351555,34.5,33.779998779296875,33.990001678466804,1058000.0,0.006788652154228414,-1.6666478288204918,0.31578577523461604,58.164632162463775,60.686402176015896,-1.3938480729055271,-1.7845214711134858,-5.693674962448895,-9.940954225992943,51.84874959185839,0.720001220703125,1.191354979798085,1.630500316619866,-0.3690841395341877,3.6300847727739196,0.6307080885428391,2.6302925446968928,-3.5988000869750927,90.39410243966817,30.510910353655383,0.9997922280770261,3,-1.5649995803832937,-2.239999771118157,-6.650000572204583,-8.730000495910637,0.8800010681152486,3,0.007035997052919907,1.8064530022334475,33.880001068115234,1.6530609067305937,33.540000915527344,-1.0566013970410943,32.560001373291016,0.007035997052919907
2072,2006-03-17,33.799999237060554,34.27000045776367,33.709999084472656,34.110000610351555,1262600.0,-0.00908828401477435,-1.2857120614086306,-2.5833677718792605,56.266309566021185,56.881291520565576,-1.1288802368105095,-1.3458375712622583,-5.17035980703573,-9.476606925748595,51.04250539950159,0.5600013732910156,1.0361680311708383,1.1949990272522015,-0.805311979988538,3.195310034492941,0.19484352363183177,2.1951545308725713,-3.1292467346191515,76.66664123535179,17.333447966990242,1.0001555036203689,3,-1.2549982070922923,-1.829998016357429,-5.737499237060554,-8.419999122619636,1.200000762939446,4,0.010355097536055125,-1.6666478288204918,34.110000610351555,1.8064530022334475,33.880001068115234,1.6530609067305937,33.540000915527344,0.010355097536055125
2073,2006-03-20,33.34999847412109,33.90999984741211,33.330001831054695,33.799999237060554,981000.0,-0.01331363234014682,-1.3673675933639429,1.4516089337354228,54.764928451427345,56.43228730292526,-0.8760387927526523,-0.7815396855971031,-4.511100046471242,-8.881932262478145,49.89866227955545,0.5799980163574148,0.859008188051579,0.6469983100891028,-1.2938438943649615,2.587840514543167,-0.3234227921379329,1.617419412316135,-2.5260760717773394,49.11493893947914,-9.803092718164429,0.9704211022270326,3,-0.879998207092278,-1.3799972534179616,-5.164998054504387,-7.969998359680169,2.8800010681152415,0,0.050674738192796775,-1.2857120614086306,33.799999237060554,-1.6666478288204918,34.110000610351555,1.8064530022334475,33.880001068115234,0.050674738192796775
2074,2006-03-21,32.52000045776367,33.389999389648445,32.52000045776367,33.330001831054695,980100.0,-0.024887497881041165,-1.148141868821749,1.799999999999959,46.20098686594091,55.3146309770159,0.08169343443913135,0.13658255096612493,-3.4758836683769196,-7.909500290216151,48.31730418004097,0.8699989318847727,0.6313946922939451,-0.2344997406005831,-2.0927218147951407,1.6237223335939746,-1.163610777697862,0.6946112964966957,-1.5490349515136757,0.0,-53.477671706135446,0.9291110370972792,3,-0.05000019073486328,-0.41499996185302734,-4.197500228881836,-7.140000343322754,3.270000457763672,1,0.08333330400755523,-1.3673675933639429,33.34999847412109,-1.2857120614086306,33.799999237060554,-1.6666478288204918,34.110000610351555,0.08333330400755523
2075,2006-03-22,32.490001678466804,32.790000915527344,32.360000610351555,32.529998779296875,806500.0,-0.0009224716751105033,-1.8666759915058306,0.049379053108963795,45.89964308993352,54.85903576478629,0.24044426811814645,0.24697667195595585,-3.2467777575316745,-7.733081562299869,46.47746493781122,0.43000030517578836,0.27738816324976057,-0.30749864578246644,-2.094597190045633,1.4795998984807,-1.2010479179140532,0.5860506263491168,-1.3778747924668089,6.074817999672652,-42.551764341907635,0.8935492721315835,3,-0.020001411437995387,-0.3450012207031321,-4.142501354217536,-6.8850011825561594,3.1799964904785085,2,0.0720221616405381,-1.148141868821749,32.52000045776367,-1.3673675933639429,33.34999847412109,-1.2857120614086306,33.799999237060554,0.0720221616405381
2076,2006-03-23,32.150001525878906,32.490001678466804,31.76000022888184,32.47999954223633,1502400.0,-0.010464762543032968,3.17140957591728,8.250548402481199,42.925654536472834,54.06459241686974,0.7993217131961217,0.678468658242636,-2.7355631040636474,-7.242361928721209,44.45623974767874,0.7300014495849645,0.26568520189514544,-0.6834988594055176,-2.3813894415006587,1.014391722689627,-1.5324441504530881,0.16544643164205297,-0.9023597153189122,15.537898861897972,-29.166640861509684,0.8489452910475719,3,0.8499984741210938,0.39499950408935547,-3.625001907348633,-6.3350019454956055,3.3400001525878906,3,0.09424568073061823,-1.8666759915058306,32.490001678466804,-1.148141868821749,32.52000045776367,-1.3673675933639429,33.34999847412109,0.09424568073061823
2077,2006-03-24,32.189998626708984,32.84999847412109,32.130001068115234,32.220001220703125,778000.0,0.0012440777272710868,-8.600111899493815,0.09091749800594172,38.10141049642683,51.967500797856694,0.9869601171934406,0.6140344873271673,-2.599061377226434,-7.1434489159363395,41.653480752186255,0.7199974060058523,0.2785013002539358,-0.6080016136169419,-2.329562774301472,1.113559547067588,-1.468782193959207,0.2527789667253231,-0.8122624885713918,19.999929028875357,-18.692782883396205,0.8607805803422655,3,0.9400014877319336,0.35500240325927734,-3.277498245239258,-5.964998245239258,3.9000015258789062,4,0.08698363377482643,3.17140957591728,32.150001525878906,-1.8666759915058306,32.490001678466804,-1.148141868821749,32.52000045776367,0.08698363377482643
2078,2006-03-27,32.200000762939446,32.47999954223633,32.049999237060554,32.049999237060554,453400.0,0.0003107218594959882,-4.733279080413449,-4.999618563254454,54.04412499452155,51.16994839340151,1.0287004577829464,0.5835454824584119,-2.430743694659398,-7.024409194683088,38.667040143011434,0.43000030517577414,0.39025603345201887,-0.5659995079040598,-2.307945205515601,1.175946189707485,-1.4369723567098305,0.3049733409017108,-0.6973740703273563,26.99391169322258,-14.906779042358998,0.870972848805772,3,0.929999351501472,0.3450002670288157,-3.057500362396233,-5.770000457763665,3.8800010681152415,0,0.08695649598503152,-8.600111899493815,32.189998626708984,3.17140957591728,32.150001525878906,-1.8666759915058306,32.490001678466804,0.08695649598503152
2079,2006-03-28,32.580001831054695,33.380001068115234,32.450000762939446,32.450000762939446,684500.0,0.011801275127689248,-13.307579447752294,0.8666649712630831,56.52175787942578,50.32104978251485,0.556751142560266,0.21288418677620058,-2.6249775031699016,-7.27296635475555,36.27755705675079,1.1800003051757884,0.5166330239243564,-0.18499860763549236,-1.9273683909498018,1.557371175678817,-1.0561834992926507,0.6861862840216624,-0.9574802061470891,50.61735662809227,5.314394854130036,0.8711848916571555,3,0.5499982833862234,-0.03500080108643289,-3.3375020027160716,-6.050002098083503,3.539997100830078,1,0.1120318448755433,-4.733279080413449,32.200000762939446,-8.600111899493815,32.189998626708984,3.17140957591728,32.150001525878906,0.1120318448755433
2080,2006-03-29,33.47999954223633,33.59999847412109,32.59000015258789,32.68000030517578,688300.0,0.027624237587481337,-1.0612220271621997,6.153789723876201,67.92143842257506,51.40513936697167,-0.45366108456185117,-0.696020892019682,-3.32266313960114,-8.039103732916423,33.68019320190007,1.019996643066392,0.5222461262708435,0.6979990959167495,-1.0662731526319789,2.4622713444654742,-0.18413702835761114,1.5801352201911136,-1.7423787823250265,93.47831269974088,40.938969912096724,0.8821361242743625,3,-0.4649991989135742,-0.9349985122680664,-4.222499370574951,-6.694999694824219,3.270000457763672,2,0.06899645773223084,-13.307579447752294,32.580001831054695,-4.733279080413449,32.200000762939446,-8.600111899493815,32.189998626708984,0.06899645773223084
2081,2006-03-30,32.630001068115234,33.97999954223633,32.610000610351555,33.509998321533196,579900.0,-0.025388246288617355,-1.978264475146338,-1.0999976158119265,58.978117270535414,51.70645133413991,0.18363261403139575,0.11830089142089406,-2.2744464775954896,-7.062820436076624,30.923280055442596,1.3699989318847727,0.379630560334391,-0.1254994392395048,-1.8817690517805445,1.630770173301535,-1.0036342455100282,0.7526353670310151,-0.7818851386003836,30.051903592930103,-25.164593576290756,0.87813480627052,3,0.23999881744384766,-0.08500003814697266,-3.2275004386901855,-5.170001029968262,4.279998779296875,3,0.09316570644555222,-1.0612220271621997,33.47999954223633,-13.307579447752294,32.580001831054695,-4.733279080413449,32.200000762939446,0.09316570644555222
2082,2006-03-31,34.5,35.47999954223633,31.8799991607666,32.75,3203700.0,0.05730919002978685,-1.0630364757023576,-1.9886425704204143,62.83068936581617,52.60264699129422,-1.7619129782519494,-1.7492346212103982,-3.944266895221574,-8.794059173934109,28.207803579383352,3.6000003814697266,0.21387299188305064,1.685999584198001,-0.2222140166025639,3.5942131849985657,0.7318927837977185,2.6401063845982833,0.0,72.77779337800413,16.246471259158028,0.9541068004002822,3,-0.880000114440918,-1.5399999618530273,-5.05750036239624,-7.02500057220459,3.0699996948242188,4,0.028695700825124515,-1.978264475146338,32.630001068115234,-1.0612220271621997,33.47999954223633,-13.307579447752294,32.580001831054695,0.028695700825124515
2083,2006-04-03,35.75,36.560001373291016,34.700000762939446,34.75,2494300.0,0.03623188405797095,-2.3818239826881555,0.5714285714285714,64.11239285467214,54.59280321226436,-2.945412530102132,-3.0177011340956597,-4.95480377460126,-9.898856991521676,26.843633710230474,2.0600013732910156,0.13103020855369607,2.84949960708618,0.5871259825273043,5.111873231645056,1.7183127948067423,3.980686419365618,-3.8700008392333984,82.69228653090535,30.351640192033585,1.1311868122794388,4,-1.5899991989135742,-2.2499990463256836,-5.430000305175781,-7.465000152587891,1.029998779296882,0,0.009510493778682294,-1.0630364757023576,34.5,-1.978264475146338,32.630001068115234,-1.0612220271621997,33.47999954223633,0.009510493778682294
2084,2006-04-04,35.439998626708984,35.72999954223633,35.20000076293945,35.70000076293945,1744300.0,-0.00867136708506333,2.3124955296473786,-0.26000213623046875,59.99999021871924,56.15950844879611,-2.4335660523431457,-2.548532279226663,-4.407550503924085,-9.438233774160889,26.870805606623133,0.5499992370605469,0.07625235036923073,2.3554983139038086,-0.10613485069987405,4.817131478507488,1.1246817316019673,3.58631489620565,-3.559999465942383,76.06832869470169,28.118304389521953,1.23081658230184,4,-1.2799978256225586,-1.939997673034668,-5.099998950958252,-7.154998779296875,0.44000244140625,1,0.01805878186076937,-2.3818239826881555,35.75,-1.0630364757023576,34.5,-1.978264475146338,32.630001068115234,0.01805878186076937
2085,2006-04-05,35.95000076293945,36.150001525878906,35.529998779296875,35.540000915527344,722800.0,0.014390580022373589,-1.8837060759561048,-1.5769095337304497,61.386142353395016,58.21067376178746,-2.6833343385505373,-2.8817996869262856,-4.669160466624874,-9.79311928606963,27.329150636486354,0.7100028991699219,0.08205615912176256,2.6595004081726046,-0.038330337711165896,5.3573311540563715,1.310585035230723,4.00841578111449,-3.9764015579223617,86.9658050861791,42.55118622759531,1.348915372941884,4,-1.7300004959106445,-2.4499998092651367,-5.370000839233398,-7.665000915527344,-2.1199989318847585,2,0.004728738952366474,2.3124955296473786,35.439998626708984,-2.3818239826881555,35.75,-1.0630364757023576,34.5,0.004728738952366474
2086,2006-04-06,35.880001068115234,36.25,35.54999923706055,35.95000076293945,569400.0,-0.0019471402875846922,1.0895602268327678,-0.17073102652611208,63.265323996403225,61.00666415067372,-2.26699051856842,-2.5827144518088687,-4.3529082396334395,-9.575776831884717,27.889591077598414,0.7000007629394531,0.2444941870962225,2.3600007057189956,-0.4014631262221613,5.121464537660152,0.9792687897484171,3.740732621689574,-3.8146738197326613,85.47008581842131,43.27064518383443,1.380731915970579,4,-1.6600008010864258,-2.380000114440918,-5.20250129699707,-7.595001220703125,-2.4300003051757884,3,0.024247461147872906,-1.8837060759561048,35.95000076293945,2.3124955296473786,35.439998626708984,-2.3818239826881555,35.75,0.024247461147872906
2087,2006-04-07,35.25,36.16999816894531,35.0,36.08000183105469,623800.0,-0.017558557674489217,1.3168406580955114,11.857220708446867,61.84540100475939,61.87347259625571,-1.2932835144365171,-1.7386327912950748,-3.5917308368880043,-8.800600577091625,29.332532044640057,1.1699981689453125,0.4148002943297797,1.5374996185302763,-1.1371124948942466,4.212111731954799,0.2001935618180113,2.8748056752425413,-3.0947792691192575,29.56984175164305,-11.269254754294227,1.3373060567122614,4,-1.0299997329711914,-1.7499990463256836,-4.527500152587891,-6.965000152587891,-1.8300018310546946,4,0.047092194252825736,1.0895602268327678,35.880001068115234,-1.8837060759561048,35.95000076293945,2.3124955296473786,35.439998626708984,0.047092194252825736
2088,2006-04-10,34.810001373291016,35.41999816894531,34.59999847412109,35.31999969482422,577000.0,-0.01248223054493569,1.309873684323659,0.6144544535343321,65.00656448140597,62.81622888536462,-0.49631461545899924,-1.1820302954149753,-3.0307012813508294,-8.214914796577641,29.8934666571602,0.8199996948242259,0.6518193965311951,0.9850009918212876,-1.6747374899911946,3.64473947363377,-0.3448682490849535,2.314870232727529,-2.5666850295620662,12.72743666452465,-31.902870415566493,1.329869240906241,4,-0.590001106262207,-1.3100004196166992,-3.610001564025879,-6.410001754760742,-2.7900009155273438,0,0.07928750969975229,1.3168406580955114,35.25,1.0895602268327678,35.880001068115234,-1.8837060759561048,35.95000076293945,0.07928750969975229
2089,2006-04-11,34.310001373291016,34.86999893188477,34.139999389648445,34.810001373291016,971100.0,-0.014363688028568689,1.3548557786965398,0.9803953834531351,61.2345681338026,62.07324329772324,0.3071981086614173,-0.6549664983809578,-2.419110161377226,-7.569698022770098,29.586933800498183,0.7299995422363281,0.9376985001961486,0.4465009689331083,-2.2181545530511073,3.111156490917324,-0.8858267920589995,1.7788287299252161,-1.9803513289708263,8.056963718804154,-39.73808208565319,1.3323277609921076,4,-0.09000110626220703,-0.8100004196166992,-2.2275009155273438,-5.630001068115234,-2.6400012969970703,1,0.07199059478699588,1.309873684323659,34.810001373291016,1.3168406580955114,35.25,1.0895602268327678,35.880001068115234,0.07199059478699588
2090,2006-04-12,34.59999847412109,34.709999084472656,34.169998168945305,34.31999969482422,594800.0,0.008452261417156937,1.1600036621094034,-0.5599975585937358,65.21738100270201,62.76649482351953,0.21543571540680517,-0.9362600462655379,-2.594424614656269,-7.703174511926587,28.96202474383226,0.5400009155273509,1.1126657126175985,0.7004981994628849,-1.9844730466096436,3.3854694455354135,-0.6419874235733758,2.0429838224991457,-2.1857414032214777,21.80089817111474,-28.832114868323444,1.342485623036264,4,-0.37999820709227805,-1.0999975204467702,-2.3274974822997976,-5.739997863769524,-3.149997711181637,2,0.03699429625557693,1.3548557786965398,34.310001373291016,1.309873684323659,34.810001373291016,1.3168406580955114,35.25,0.03699429625557693
2091,2006-04-13,34.34999847412109,34.59000015258789,30.0,30.25,1969500.0,-0.007225433844657125,1.0043660775266112,14.642915531335497,63.07506226593984,62.79364736797771,0.8214606283661823,-0.7034229774488736,-2.24317763733044,-7.312006763645286,27.695610431210394,4.599998474121087,1.2543111965162268,0.4384983062744041,-2.2525724491483032,3.1295690616971115,-0.907037071436946,1.7840336839857542,2.210002899169929,70.50242731052005,15.333817414591678,1.3455353777113528,4,-1.0699977874755788,-1.0699977874755788,-1.9599976539611745,-5.489997863769524,-3.3299980163574148,3,-0.015138185332326914,1.1600036621094034,34.59999847412109,1.3548557786965398,34.310001373291016,1.309873684323659,34.810001373291016,-0.015138185332326914
2092,2006-04-17,34.150001525878906,35.049999237060554,33.970001220703125,34.900001525878906,1019100.0,-0.005822327718379872,1.0571480472297767,-0.18292689734738912,61.53847542904098,62.507656542907576,1.0801818845036095,-0.501576369334515,-1.9505520672948364,-6.97504265890818,26.332977607727635,1.079998016357429,1.2474543373463263,0.22100124359131001,-2.47156821838292,2.91357070556554,-1.125283487395805,1.5672859745784251,2.278799819946286,76.56831970270689,17.099021471490985,1.3462847309871153,4,-1.0250015258789062,-0.8700008392333984,-1.7475008964538574,-5.290000915527344,-2.720001220703125,0,-0.020497825231691413,1.0043660775266112,34.34999847412109,1.1600036621094034,34.59999847412109,1.3548557786965398,34.310001373291016,-0.020497825231691413
2093,2006-04-18,35.040000915527344,35.06999969482422,34.200000762939446,34.200000762939446,1081300.0,0.026061474374283522,-1.0714256520179108,-1.1200002034505303,63.7276865542011,62.92184502462779,0.08814741397174686,-1.3264827472480647,-2.7318026468628034,-7.727257254689725,25.421680868573105,0.9199981689453125,1.3997977721645896,1.0265005111694308,-1.6954741150123525,3.748475137351214,-0.3344868019214573,2.387487824260319,1.2602244033813434,99.40830806503796,37.21571356529084,1.360987313090891,4,-1.9150009155273438,-1.760000228881836,-2.8324999809265137,-6.180000305175781,-3.9900016784667933,1,-0.04623295388854176,1.0571480472297767,34.150001525878906,1.0043660775266112,34.34999847412109,1.1600036621094034,34.59999847412109,-0.04623295388854176
2094,2006-04-19,35.22999954223633,35.5,34.77000045776367,35.060001373291016,623800.0,0.005422335095453423,1.0563393902923888,0.20237873579138888,60.60607041429039,62.83517036472728,-0.150610533568603,-1.3734634304002569,-2.8021548891490013,-7.772336979052753,25.369597275757894,0.7299995422363281,1.385925070507156,1.0809991836547823,-1.5973964937132337,3.7593948610227983,-0.2581986550292257,2.4201970223387903,0.9442212702941859,95.09090076793323,35.33326664217194,1.3391978386840089,4,-2.104999542236328,-1.9499988555908203,-3.022498607635498,-6.369998931884766,-3.1599998474121094,2,-0.09111550173664551,-1.0714256520179108,35.040000915527344,1.0571480472297767,34.150001525878906,1.0043660775266112,34.34999847412109,-0.09111550173664551
2095,2006-04-20,34.830001831054695,35.5,34.740001678466804,35.169998168945305,1000600.0,-0.01135389487309213,-1.9230893378523641,-1.9999999999999165,64.1025841667397,62.92819927254244,0.08248166532857226,-0.8318179836172206,-2.2727639562627147,-7.2254009957402765,25.51219646099382,0.759998321533196,1.2488913219508078,0.5640014648437557,-2.0117262308310586,3.13972916051857,-0.7238623829936515,1.8518653126811628,1.2207345652252073,87.81821511008535,23.299073752049537,1.2878638478374074,4,-1.7450027465820384,-1.5500011444091868,-2.6225008964538645,-5.970001220703132,-2.44000244140625,3,-0.09072643091115973,1.0563393902923888,35.22999954223633,-1.0714256520179108,35.040000915527344,1.0571480472297767,34.150001525878906,-0.09072643091115973
2096,2006-04-21,35.18000030517578,35.58000183105469,34.799999237060554,35.439998626708984,714900.0,0.010048764160816903,1.8888731906837168,0.764709182299646,55.41402279831524,62.213601694048656,-0.4215886738678023,-0.9941480425285647,-2.5069442511371776,-7.4270099432516865,26.323361370197322,0.7800025939941335,1.1758976629837719,0.7625000000000028,-1.6397871858985553,3.164787185898561,-0.43864359294927624,1.963643592949282,0.7497213631785229,75.15519414669282,11.198198367384535,1.2011435929492773,4,-2.3899993896484375,-1.8999996185302734,-2.972499370574951,-6.319999694824219,-2.9300003051757812,4,-0.10602613729049803,-1.9230893378523641,34.830001831054695,1.0563393902923888,35.22999954223633,-1.0714256520179108,35.040000915527344,-0.10602613729049803
2097,2006-04-24,34.990001678466804,35.349998474121094,34.900001525878906,35.150001525878906,501200.0,-0.005400756823786157,-1.6470396840534507,0.6153880012324213,42.72030833337598,59.737351010934205,-0.30435555027221284,-0.615164491839252,-2.200302552682011,-7.082471959610746,26.858233637975914,0.4499969482421875,1.0339806861615344,0.4325012207031307,-1.7384149539317377,2.603417395337999,-0.6529568666143035,1.517959308020565,0.8211255565204141,57.24639884564107,-4.161398458873286,1.0854580873174358,4,-2.2000007629394602,-1.7100009918212962,-2.782500743865974,-6.1300010681152415,-2.4099998474121094,0,-0.11346101829844468,1.8888731906837168,35.18000030517578,-1.9230893378523641,34.830001831054695,1.0563393902923888,35.22999954223633,-0.11346101829844468
2098,2006-04-25,35.0,35.09000015258789,34.61999893188477,34.830001831054695,1264100.0,0.00028574795809022113,1.6857329700272075,-1.0624895691772194,45.52845717564321,57.99222757113872,-0.318010476687391,-0.42650554766553483,-2.093071013178232,-6.944766470172553,27.591771864101432,0.4700012207031179,0.8698217145096905,0.30249958038329794,-1.5687323343858068,2.1737314951524027,-0.6331163770012509,1.2381155377678468,0.6949046902874727,39.583325054935,-19.145072963238448,0.9356159573845508,4,-2.2099990844726562,-1.7199993133544922,-2.7424988746643066,-6.1399993896484375,-1.8300018310546946,1,-0.10199999128069193,-1.6470396840534507,34.990001678466804,1.8888731906837168,35.18000030517578,-1.9230893378523641,34.830001831054695,-0.10199999128069193
2099,2006-04-26,36.22999954223633,36.38999938964844,34.970001220703125,35.09000015258789,949000.0,0.03514284406389501,-1.057972456725214,6.705950991832252,52.48226566600475,56.57721475595012,-1.3935651242015155,-1.4430202480789092,-3.1826833576343745,-8.01713292516282,27.446078366478716,1.4199981689453125,0.7853283501507917,1.349999237060544,-0.3563848314012219,3.05638330552231,0.4968072028296646,2.2031912712914234,-6.229999542236328,90.96046293602298,34.32488453825175,0.8531920342308813,4,-3.0349998474121094,-2.9499988555908203,-4.009998798370361,-7.144998550415039,-2.799999237060547,2,-0.14297544495238046,1.6857329700272075,35.0,-1.6470396840534507,34.990001678466804,1.8888731906837168,35.18000030517578,-0.14297544495238046
2100,2006-04-27,35.790000915527344,36.36999893188477,35.5,36.22999954223633,766000.0,-0.012144593769482182,1.4166724063938516,-0.3859639142830373,49.25124454055618,55.04123500868528,-0.8571515277551498,-0.8654614710847,-2.6312733477808763,-7.431476800667667,27.121333127872404,0.8699989318847727,0.696836945582703,0.7945005416870146,-0.8233010827146572,2.4123021660886863,-0.014400270513817759,1.6034013538878469,-5.662200927734375,66.10178988997713,12.5718741805576,0.8089008122008343,4,-0.6100006103515625,-2.510000228881836,-3.502500534057617,-6.680000305175781,-3.8700008392333984,3,-0.10393967939490101,-1.057972456725214,36.22999954223633,1.6857329700272075,35.0,-1.6470396840534507,34.990001678466804,-0.10393967939490101
2101,2006-04-28,35.66999816894531,36.18999862670898,35.349998474121094,35.779998779296875,763300.0,-0.003352968525071165,-1.2400004069010226,0.25000216744839304,53.8181757650917,54.18342393491313,-0.5925263088834569,-0.5333789848539894,-2.413786074760665,-7.16152283052071,26.443070810279895,0.8400001525878835,0.6738354506322395,0.5224979400634737,-0.6765693419403149,1.7215652220672624,-0.07703570093841705,1.1220315810653645,-5.4169541931152345,59.32197545232152,2.647206249801016,0.5995336410018942,4,-0.3749980926513672,-2.3899974822998047,-3.3624978065490723,-6.554997444152832,-5.499998092651367,4,-0.09195399348667388,1.4166724063938516,35.790000915527344,-1.057972456725214,36.22999954223633,1.6857329700272075,35.0,-0.09195399348667388
2102,2006-05-01,35.4900016784668,35.97999954223633,35.25,35.81999969482422,646000.0,-0.005046159229557312,1.24616034696261,2.99996532112637,56.48857407016451,53.379078103353514,-0.2262545361425481,-0.2902947679809387,-2.144446193306898,-6.835889615740122,24.7306332157019,0.7299995422363281,0.5884794664454631,0.29300136566162394,-0.8748501639758786,1.4608528952991264,-0.2909243991571273,0.8769271304803752,-5.114218594360352,49.15268483496569,-12.540758533327953,0.5839257648187514,5,0.014997482299804688,-2.210000991821289,-2.717501163482666,-6.290000915527344,-5.570001602172852,0,-0.09129336503899455,-1.2400004069010226,35.66999816894531,1.4166724063938516,35.790000915527344,-1.057972456725214,36.22999954223633,-0.09129336503899455
2103,2006-05-02,36.09000015258789,36.18000030517578,35.20000076293945,35.349998474121094,625900.0,0.016906126958149414,1.1304291939810842,-2.2424428080964547,66.66671429102112,54.052482978545825,-0.7394035204747098,-0.9101806941300481,-2.649510917500848,-7.312747355751966,22.439170848808818,0.9799995422363281,0.5576072023300043,0.8759998321533189,-0.33485256288350485,2.0868522271901426,0.270573634634907,1.4814260296717308,-5.593932742370605,78.873265922352,9.965754912938948,0.6054261975184126,5,-0.5850009918212891,-2.809999465942383,-3.252499580383301,-6.774999618530273,-7.0100002288818395,1,-0.09725681093635308,1.24616034696261,35.4900016784668,-1.2400004069010226,35.66999816894531,1.4166724063938516,35.790000915527344,-0.09725681093635308
2104,2006-05-03,36.08000183105469,36.2400016784668,35.79999923706055,36.099998474121094,534900.0,-0.00027703855613547823,1.93331977010325,-0.027022429338048427,64.62459025786254,54.11048365533724,-0.6662118256809038,-0.8956995024370542,-2.5459615035466,-7.179214666516771,20.043257995353827,0.44000244140625,0.5625373474505011,0.8340013504028292,-0.4344564707384819,2.1024591715441403,0.19977243983217363,1.4682302609734847,-5.46605578124878,75.21388421560526,0.333340220332218,0.6342289105706573,5,-0.5750026702880859,-2.8000011444091797,-3.2425012588500977,-6.445000648498535,-7.230001449584957,2,-0.0806541994020824,1.1304291939810842,36.09000015258789,1.24616034696261,35.4900016784668,-1.2400004069010226,35.66999816894531,-0.0806541994020824
2105,2006-05-04,36.11999893188477,36.16999816894531,35.720001220703125,36.150001525878906,527000.0,0.001108567039918018,11.857812414845496,1.500381533765383,68.24750490210369,55.53642611131373,-0.5632066031223388,-0.9721504182119745,-2.494527210558097,-7.098980805589754,17.286690035863533,0.4499969482421875,0.47546750007610683,0.8654985427856516,-0.4249107627811384,2.1559078483524416,0.22029389000226018,1.510703195569043,-5.390531815282014,88.46128452481453,12.488808833472163,0.6452046527833949,5,-0.6149997711181712,-2.839998245239265,-3.282498359680183,-6.48499774932862,-9.129999160766609,3,-0.074473939818819,1.93331977010325,36.08000183105469,1.1304291939810842,36.09000015258789,1.24616034696261,35.4900016784668,-0.074473939818819
2106,2006-05-05,36.75,36.900001525878906,36.06999969482422,36.31999969482422,760400.0,0.01744189055219203,1.2739671624008444,-14.332104259380381,74.62127451745387,59.080977909544615,-1.0583831702949453,-1.616510811873809,-3.01744355279871,-7.6043459034261325,14.570953524789127,0.8300018310546875,0.4351746600735211,1.4519996643066406,0.021731753063626513,2.8822675755496547,0.73686570868513,2.1671336199281512,-5.907322237936327,91.17638479058444,14.648108089957873,0.7151339556215087,5,-0.9899997711181641,-3.299999237060547,-3.969999313354492,-7.114998817443848,-10.370000839233398,4,-0.13142856935254565,11.857812414845496,36.11999893188477,1.93331977010325,36.08000183105469,1.1304291939810842,36.09000015258789,-0.13142856935254565
2107,2006-05-08,36.90999984741211,37.349998474121094,36.650001525878906,36.75,929200.0,0.004353737344547248,-2.888906549681576,0.37209240432213764,70.54951117207209,61.86109502025893,-1.0252006647696916,-1.7347106721953196,-3.113681390425647,-7.6437412385216135,12.574800453890871,0.6999969482421875,0.40611245436114984,1.5289995193481474,-0.07201156474239667,3.1300106034386914,0.7284939773028754,2.3295050613934194,-5.825029134795827,79.53492580849489,5.657062443850506,0.8005055420452735,5,-0.75,-3.2350006103515625,-4.2024993896484375,-7.274998664855957,-9.94000053405762,0,-0.1826063342991514,1.2739671624008444,36.75,11.857812414845496,36.11999893188477,1.93331977010325,36.08000183105469,-0.1826063342991514
2108,2006-05-09,37.56999969482422,37.84000015258789,36.95000076293945,37.20000076293945,1236400.0,0.0178813289119637,-1.0459781202727292,2.3124955296473786,73.30684314632916,64.17493696251721,-1.433003972915472,-2.2950024854062576,-3.6990010181080137,-8.171368102191096,11.112275448981023,0.9300003051757812,0.46987989282201426,2.050999450683591,0.20081185173783211,3.9011870496293497,1.125905651210708,2.976093250156474,-6.109127316517647,87.26412293407948,15.405748933862284,0.9250937994728808,5,-1.0499992370605469,-3.6499996185302734,-4.279999732971191,-7.470000267028809,-8.940000534057617,1,-0.20361990100266536,-2.888906549681576,36.90999984741211,1.2739671624008444,36.75,11.857812414845496,36.11999893188477,-0.20361990100266536
2109,2006-05-10,36.77999877929688,37.560001373291016,35.150001525878906,37.560001373291016,2690100.0,-0.02102744003046053,5.179466237596162,-2.1081212046229947,68.02219157295616,66.26059774389498,-0.622213493199844,-1.3812869745799645,-2.834222862983715,-7.252882843597188,9.550316809296868,2.4199981689453125,0.6309309223985693,1.1374986648559613,-0.7026138543184786,2.977611184030401,0.21744240526874137,2.057554924443181,-4.808796179047803,60.594724370255825,-8.862942382934953,0.9200562595872193,5,-0.28499794006348367,-2.859998703002937,-2.949997901916511,-6.139998435974128,-8.199998855590831,2,-0.20935288502307092,-1.0459781202727292,37.56999969482422,-2.888906549681576,36.90999984741211,1.2739671624008444,36.75,-0.20935288502307092
2110,2006-05-11,35.880001068115234,36.70000076293945,35.459999084472656,36.599998474121094,1596500.0,-0.024469759136812375,1.695650010573323,0.9230705276491357,55.87250180014402,66.48885619223412,0.326196339415894,-0.40103936164709353,-1.8857727264564588,-6.229128178960721,7.903947983847183,1.3199996948242259,0.7635293711823437,0.17350082397460653,-1.6018416097815233,1.9488432577307364,-0.7141703929034549,1.061172040852668,-3.43929466367905,27.137543305344693,-39.88099523322627,0.8876712168780639,5,0.6149997711181641,-1.960000991821289,-2.0500001907348633,-5.2400007247924805,-7.870000839233395,3,-0.19593089401808061,5.179466237596162,36.77999877929688,-1.0459781202727292,37.56999969482422,-2.888906549681576,36.90999984741211,-0.19593089401808061
2111,2006-05-12,33.830001831054695,35.83000183105469,33.799999237060554,35.81999969482422,1577300.0,-0.05713487112692062,1.0199009318479366,2.7638958795822792,42.58311003662016,64.94380463295141,2.3330938443123515,1.6949042125135634,0.1892119765786262,-4.065237883712985,7.471804990944753,2.0800018310546804,0.7121794767644403,-1.8504985809326087,-3.7221076839019887,0.02111052203677133,-2.786303132417295,-0.9146940294479222,-0.9573519267663713,0.74263829690802,-64.72315869035323,0.9358045514846897,5,1.9899978637695241,0.08999824523925071,0.029998779296867895,-3.1400012969970774,-5.930002212524421,4,-0.2021874575737581,1.695650010573323,35.880001068115234,5.179466237596162,36.77999877929688,-1.0459781202727292,37.56999969482422,-0.2021874575737581
2112,2006-05-15,33.450000762939446,33.75,33.11999893188477,33.630001068115234,984200.0,-0.011232664722069963,2.000018165304235,0.09045251176040231,40.53723479324455,62.04052913319847,2.6745463587615816,2.1289252008441153,0.5848175007043395,-3.5652139714596203,7.528873335183298,0.7100028991699219,0.7010048361604646,-2.195499610900889,-4.20846154500002,-0.1825376768017577,-3.201980577950458,-1.1890186438513197,4.389999389648445,6.991562409077394,-59.1974390408217,1.0064809670495667,5,2.029998779296882,0.4699993133544993,0.4099998474121165,-2.760000228881829,-4.710000991821282,0,-0.2113602822396935,1.0199009318479366,33.830001831054695,1.695650010573323,35.880001068115234,5.179466237596162,36.77999877929688,-0.2113602822396935
2113,2006-05-16,33.419998168945305,34.080001831054695,33.150001525878906,33.549999237060554,771900.0,-0.0008969385144942388,-1.7761437071199004,0.7222269317170852,29.89983000297424,58.18222243821087,2.554625834087794,2.1411144628996723,0.6081535267386116,-3.4168589178298063,7.4960536506584186,0.9300003051757884,0.6612885916850217,-2.1445020675659237,-4.378313294036637,0.08930915890478985,-3.261407680801277,-1.0275964543305705,4.325601959228521,6.75673585813427,-53.97319520932105,1.1169056132353568,5,2.0600013732910227,0.5000019073486399,0.4400024414062571,-2.6399974822997976,-4.639997482299794,1,-0.19299818099883426,2.000018165304235,33.450000762939446,1.0199009318479366,33.830001831054695,1.695650010573323,35.880001068115234,-0.19299818099883426
2114,2006-05-17,32.02000045776367,33.43000030517578,31.899999618530273,33.169998168945305,1059400.0,-0.041891016992411045,-1.2014408035567266,8.846063558201978,26.28928481801958,53.52019798442376,3.7080932309408183,3.4660003118422935,2.0579368331126062,-1.9094399150403305,8.06848497610375,1.5300006866455078,0.5774771556616543,-3.383999824523926,-6.123130231658045,-0.6448694173898062,-4.753565028090982,-2.0144346209568695,5.633087646484377,2.50001688797866,-55.173062086836985,1.3695652035670582,5,2.84999942779541,1.8999996185302734,1.8400001525878906,-0.7150001525878906,-2.7399997711181605,2,-0.10587136941077457,-1.7761437071199004,33.419998168945305,2.000018165304235,33.450000762939446,1.0199009318479366,33.830001831054695,-0.10587136941077457
2115,2006-05-18,31.670000076293945,32.459999084472656,31.540000915527344,31.979999542236328,680200.0,-0.010930680089508371,-2.228076280856503,0.269565289502929,25.55010631498662,48.067845961927404,3.755399119352923,3.759894674843636,2.452425601247903,-1.4521645392286686,8.719228926915749,0.9199981689453125,0.35664955415252564,-3.576000118255614,-6.779697681071049,-0.37230255544017865,-5.177848899663331,-1.9741513368478962,5.752964488525393,3.030282821061393,-52.18560028474158,1.601848781407718,5,3.020000457763672,2.25,2.190000534057617,0.8400001525878906,-2.2199993133544957,3,-0.09756868156438248,-1.2014408035567266,32.02000045776367,-1.7761437071199004,33.419998168945305,2.000018165304235,33.450000762939446,-0.09756868156438248
2116,2006-05-19,31.45000076293945,31.75,30.75,31.59000015258789,979400.0,-0.0069466154980900585,3.3478347403512845,0.4516117123713421,25.425766026149716,43.05409650126936,3.5140736203154823,3.885326620192476,2.7326825896040567,-1.124761120048131,9.615404564898334,1.0,0.12759790686853023,-3.6094994544982946,-7.235780185686377,0.016781276689791014,-5.422639820092339,-1.79635908890425,5.619985982922369,21.021032373358842,-33.517568454728114,1.8131403655940423,5,2.8449993133544957,2.4699993133544957,2.409999847412113,1.0799999237060582,-3.260000228881836,4,-0.10937998253123393,-2.228076280856503,31.670000076293945,-1.2014408035567266,32.02000045776367,-1.7761437071199004,33.419998168945305,-0.10937998253123393
2117,2006-05-22,31.020000457763672,31.76000022888184,30.8799991607666,31.479999542236328,1044200.0,-0.013672505397280932,-1.378375870548036,3.2857220708446033,18.509300758485466,36.96548068039783,3.3757054179472306,4.218963038958542,3.2156401818823213,-0.5874893814687603,10.556431215196657,0.8800010681152379,-0.15844791639793243,-3.8409996986389174,-7.892945676832667,0.21094627955483247,-5.866972687735789,-1.815026709542046,5.544387348429204,8.108117396384614,-41.56147266950368,2.025972989096874,5,3.135000228881836,3.2749996185302734,2.260000228881836,1.760000228881836,-2.6200008392333984,0,-0.10058029636335886,3.3478347403512845,31.45000076293945,-2.228076280856503,31.670000076293945,-1.2014408035567266,32.02000045776367,-0.10058029636335886
2118,2006-05-23,31.43000030517578,31.989999771118164,31.25,31.5,849800.0,0.013217274060661532,-2.4418569578254465,0.15217355248536316,22.485188134616877,31.905813631693476,2.2385624803253563,3.718440892756803,2.8270576751164924,-0.8885009912374571,11.241707258728283,0.9699993133544922,-0.5663812903086765,-3.252499866485593,-7.583585998162,1.0785862651908147,-5.418042932323793,-1.0869568006473926,4.669236476521668,25.37314282623487,-20.19508142334022,2.1655430658382033,5,2.2950000762939453,2.864999771118164,1.7725000381469727,1.3950004577636719,-0.9899997711181676,1,-0.08558703493281983,-1.378375870548036,31.020000457763672,3.3478347403512845,31.45000076293945,-2.228076280856503,31.670000076293945,-0.08558703493281983
2119,2006-05-24,31.04999923706055,31.809999465942386,30.26000022888184,31.53000068664551,1012000.0,-0.012090393395658094,1.9807706062623451,6.857193460490463,21.160414296042987,28.04891502012669,1.9224527616569809,3.8899093088403838,3.192908869514799,-0.39758116670772736,12.591602634968673,1.5499992370605469,-0.990961812385649,-3.373500919342039,-7.9286748939470435,1.1816730552629622,-5.651087906644538,-1.0959139320395401,4.621298602101103,35.909064505697394,-4.0585955616075395,2.277586987302501,5,1.9950017929077113,3.000000953674313,2.1525011062622035,1.7750015258789027,0.9300003051757777,2,-0.07310784561004502,-2.4418569578254465,31.43000030517578,-1.378375870548036,31.020000457763672,3.3478347403512845,31.45000076293945,-0.07310784561004502
2120,2006-05-25,32.06999969482422,32.06999969482422,31.149999618530273,31.20000076293945,731900.0,0.03285025709585909,1.114945300681823,-1.8124923010899743,24.509803106775763,26.040769805699533,0.3410313123422739,2.7161865173229245,2.159358394633607,-1.2933783373214602,13.91794757462681,1.0200004577636683,-1.5170191571184688,-2.1675004005432115,-6.791018469895384,2.456017668808961,-4.479259435219298,0.14425863413287487,3.0601683833094526,100.0,63.76244388100908,2.311759034676086,5,0.10000133514405007,1.9800004959106445,1.1325006484985352,0.7550010681152344,-0.4300003051757777,3,-0.08699716354001041,1.9807706062623451,31.04999923706055,-2.4418569578254465,31.43000030517578,-1.378375870548036,31.020000457763672,-0.08699716354001041
2121,2006-05-26,32.389999389648445,32.639999389648445,32.009998321533196,32.139999389648445,671400.0,0.00997816332614021,-1.4705820754857288,0.28735667463223086,25.802995803424693,24.403632140163996,-0.22877162758801717,2.253390749311997,1.8218330280084132,-1.4929189049025702,15.24378658410713,0.6300010681152486,-2.0013466678108998,-1.6835007667541433,-6.325724720646619,2.9587231871383324,-4.004612743700385,0.6376112101920945,2.2531519035600454,89.49579461534456,56.30877963903725,2.3211119769462387,5,-0.21999835968017578,1.6600008010864187,0.7925004959106374,0.4350013732910085,-1.2699985504150462,4,-0.09076871510064288,1.114945300681823,32.06999969482422,1.9807706062623451,31.04999923706055,-2.4418569578254465,31.43000030517578,-0.09076871510064288
2122,2006-05-30,32.25,32.47999954223633,31.60000038146973,32.150001525878906,907800.0,-0.00432230294185143,2.1428678474114315,0.399993896484375,19.841270527786335,23.28601442069867,-0.309433496915112,2.2537632874785416,1.9523123991421016,-1.2307741821012321,16.81456470715295,0.879999160766598,-2.387170238748787,-1.6615000724792495,-6.321688708722462,2.9986885637639595,-3.991594390600852,0.6685942456423533,1.9548361867758217,83.6134652449699,54.90120661634159,2.3300943181216045,5,-0.4049997329711914,1.8000001907348633,0.7850008010864258,0.5750007629394531,-1.510000228881836,1,-0.12589145630829102,-1.4705820754857288,32.389999389648445,1.114945300681823,32.06999969482422,1.9807706062623451,31.04999923706055,-0.12589145630829102
2123,2006-05-31,32.580001831054695,32.75,32.09000015258789,32.639999389648445,867800.0,0.010232614916424687,3.7143051771119557,-0.5999847409781033,24.880402861205326,23.12947198105264,-0.8617406168744708,1.7363415252849492,1.6309360066127923,-1.4370684128708575,18.19125186664986,0.6599998474121094,-2.5237438402702423,-1.1559983253478947,-5.734402360139576,3.422405709443783,-3.445200342743732,1.1332036920479425,1.2303507599317314,93.1727636718229,65.66402990459619,2.289202017395839,5,-1.0750017166137766,1.4699983596801687,0.4549989700317312,0.24499893188475852,-2.290000915527351,2,-0.12829963098836028,2.1428678474114315,32.25,-1.4705820754857288,32.389999389648445,1.114945300681823,32.06999969482422,-0.12829963098836028
2124,2006-06-01,33.169998168945305,33.299999237060554,32.34999847412109,32.580001831054695,1020000.0,0.018109156069114674,1.2352999255010686,-9.833672431332419,33.167682260803005,23.97586930836557,-1.4208749650846428,0.9667212512109202,1.0833561646623977,-1.8980317459956169,19.393205641822874,0.9500007629394673,-2.6064568683443596,-0.42050180435181517,-4.868353562244401,4.027349953540771,-2.6444276832981117,1.8034240745944778,0.28531918583065874,93.9534376194859,63.654928162238825,2.2239258789462935,6,-1.3899984359741069,0.8800020217895579,-0.1349973678588796,-0.2449970245361257,-3.1499977111816335,3,-0.08230321934245965,3.7143051771119557,32.580001831054695,2.1428678474114315,32.25,-1.4705820754857288,32.389999389648445,-0.08230321934245965
2125,2006-06-02,33.43000030517578,33.950000762939446,33.209999084472656,33.5,994900.0,0.007838473035367777,-1.901955211153801,-0.11864428697046786,46.805100723817176,26.351350941439733,-1.5700767541115859,0.5216009500622576,0.8706334064520291,-2.031128847204286,20.52945171319771,0.7800025939941406,-2.6113165939152765,-0.025999736785891514,-4.3115119402153965,4.2595124666436135,-2.168755838500644,2.116756364928861,-3.1700000762939418,77.87232453815813,42.02440941799939,2.1427561017147525,6,-1.3249998092651367,0.619999885559082,-0.19250011444091797,-0.5049991607666016,-3.2100009918212926,4,-0.043374237203191335,1.2352999255010686,33.169998168945305,3.7143051771119557,32.580001831054695,2.1428678474114315,32.25,-0.043374237203191335
2126,2006-06-05,31.920000076293945,33.299999237060554,31.899999618530273,33.299999237060554,682300.0,-0.04516901630563408,1.0289861882996423,19.714359673024624,39.64817037808088,28.700114232505893,0.015202789223167201,1.7404291525227364,2.4223023752146062,-0.41560719832114046,21.341273088324588,1.5300006866455078,-2.4897353212196975,-1.2944999694824233,-5.335841219614878,2.7468412806500346,-3.315170594548654,0.7261706555838074,-1.5861998367309553,13.617006079977054,-24.811924373864393,2.020670625066229,6,0.18500041961669922,2.130000114440918,2.310000419616699,1.140000343322754,-2.2900009155273438,0,-0.008771951315045712,-1.901955211153801,33.43000030517578,1.2352999255010686,33.169998168945305,3.7143051771119557,32.580001831054695,-0.008771951315045712
2127,2006-06-06,30.170000076293945,32.169998168945305,29.899999618530273,32.049999237060554,1501700.0,-0.05482456127246926,1.1415110720843988,1.362319060920474,32.162466765335196,29.775367413696816,1.8237357183270575,3.119535430470002,4.193205657969202,1.43144800146176,22.1671072352083,2.269998550415032,-2.3667586032932277,-2.7074999809265137,-6.571503009138816,1.1565030472857885,-4.639501495032668,-0.7754984668203626,3.7800006866455007,6.666676085669611,-34.291011081437475,1.932001514106152,6,1.7550001144409144,3.6999998092651367,4.117500305175781,2.9300003051757812,-1.7000007629394567,1,0.03148825855277071,1.0289861882996423,31.920000076293945,-1.901955211153801,33.43000030517578,1.2352999255010686,33.169998168945305,0.03148825855277071
2128,2006-06-07,29.920000076293945,30.739999771118164,29.85000038146973,30.29999923706055,1071700.0,-0.0082863771749353,-2.423084117977211,0.20212730340350396,36.80904447356587,31.51410410008825,2.052901394646767,2.916564855225843,4.461312451211128,1.7770767666019651,22.65232383614955,0.889999389648434,-2.2279473787915407,-2.575000000000003,-5.969146532201229,0.8191465322012199,-4.272073266100612,-0.8779267338993897,3.9490006637573174,1.707309471008454,-42.2926686062565,1.697073266100612,6,1.9800004959106445,3.9250001907348633,4.472499847412109,3.3600006103515625,-2.0300006866455043,2,0.0274064068426898,1.1415110720843988,30.170000076293945,1.0289861882996423,31.920000076293945,-1.901955211153801,33.43000030517578,0.0274064068426898
2129,2006-06-08,29.07999992370605,29.84000015258789,27.31999969482422,29.82999992370605,2396700.0,-0.028074871338434226,5.545451843191205,1.973688569435154,34.67455669384506,32.64352116531817,2.8877473230477158,3.320359306893348,5.297781400278776,2.70847261624883,25.150770506649582,2.6000003814697266,-2.0077807068181244,-3.030000209808353,-6.10990481456442,0.04990439494771337,-4.569952512186386,-1.49004790743032,4.628240802001951,26.54600219215597,-21.701281834924412,1.5399523023780333,6,1.5550003051757812,3.5000000000000036,5.3125000000000036,4.200000762939457,-1.979999542236321,3,0.04160938772337808,-2.423084117977211,29.920000076293945,1.1415110720843988,30.170000076293945,1.0289861882996423,31.920000076293945,0.04160938772337808
2130,2006-06-09,28.85000038146973,29.670000076293945,28.6299991607666,29.20000076293945,810500.0,-0.007909200235204472,-1.6329043021422587,0.46666717529295926,34.63356928691101,33.62469599681665,2.9200280299613084,3.1586293862591184,5.49249026324976,3.030575982131918,27.784236339772782,1.0400009155273438,-1.8451149453564,-2.908499717712399,-5.773947405049729,-0.04305203037506544,-4.341223561381067,-1.475775874043734,4.474945882385246,25.585297721834582,-25.027515239065448,1.432723843668666,6,1.7849998474121023,3.7299995422363246,5.542499542236325,4.430000305175778,-1.9799995422363317,4,0.04055459482924051,5.545451843191205,29.07999992370605,-2.423084117977211,29.920000076293945,1.1415110720843988,30.170000076293945,0.04055459482924051
2131,2006-06-12,26.989999771118164,29.13999938964844,26.96999931335449,28.95000076293945,1897800.0,-0.06447142411638374,-1.169998006822579,5.599996730263154,29.62588393254738,34.71187526401232,4.395744095888482,4.72202046051401,7.322261391122765,4.973598035237423,29.46726961966384,2.1700000762939524,-1.6719334696920782,-4.426500225067137,-7.8326695250816485,-1.020330925052626,-6.129584875074393,-2.7234155750598816,5.974649698594966,0.38462427241059466,-53.30777208282499,1.7030846500072563,6,3.4700002670288015,5.414999961853027,7.402500152587891,6.290000915527344,0.8400001525878871,0,0.11967393737041543,-1.6329043021422587,28.85000038146973,5.545451843191205,29.07999992370605,-2.423084117977211,29.920000076293945,0.11967393737041543
2132,2006-06-13,26.3799991607666,27.43000030517578,26.21999931335449,26.88999938964844,1685300.0,-0.02260098612539896,-1.9156653085423785,0.2602040667377079,24.97522243102027,34.72241077176953,4.565646317782811,5.033254173701184,7.834036114143373,5.6521001282362135,30.877992899248884,1.2100009918212926,-1.6213006162848878,-4.683000755310058,-8.625786795149189,-0.7402147154709269,-6.654393775229622,-2.711607735390494,6.1050782964378385,3.539819274515622,-51.5150441830714,1.9713930199195655,6,3.705000877380364,5.65000057220459,8.225001335144043,7.070001602172852,-0.10999870300292969,1,0.12319939739928154,-1.169998006822579,26.989999771118164,-1.6329043021422587,28.85000038146973,5.545451843191205,29.07999992370605,0.12319939739928154
2133,2006-06-14,26.96999931335449,26.96999931335449,26.04999923706055,26.3799991607666,1293600.0,0.02236543485055753,2.1186435198655293,-1.1568625251040476,30.194177328219652,34.39202133481583,3.460040811923129,4.147926555022163,7.110343321158627,5.144946686418283,32.6927619332406,0.9200000762939382,-1.6068262756819003,-3.7705006599426305,-7.949609284335775,0.4086079644505176,-5.860054972139206,-1.6809463477460582,4.888570329464958,24.274402481666144,-31.830724016557568,2.0895543121965736,6,3.0300006866455114,4.97500038146973,7.9475002288818395,6.704999923706058,-1.2899990081787074,2,0.055617354030011334,-1.9156653085423785,26.3799991607666,-1.169998006822579,26.989999771118164,-1.6329043021422587,28.85000038146973,0.055617354030011334
2134,2006-06-15,28.6299991607666,28.85000038146973,27.149999618530273,27.149999618530273,1526900.0,0.061549866135522935,-1.2972990388506465,2.5084731516503562,34.27787766852272,33.00010766200534,1.216215048276453,2.340956516562869,5.343177523791496,3.5765310479726438,33.29100075968245,1.8800010681152415,-1.5075013558680936,-1.9410007476806648,-6.176216370080084,2.294214874718758,-4.058608558880373,0.17660706351904665,2.5315420333617773,71.27069960161711,19.86214103319071,2.117607811199711,6,1.0450000762939524,3.1750011444091797,6.590001106262207,5.290000915527344,-2.369998931884762,3,-0.02584700638525428,2.1186435198655293,26.96999931335449,-1.9156653085423785,26.3799991607666,-1.169998006822579,26.989999771118164,-0.02584700638525428
2135,2006-06-16,28.57999992370605,29.0,27.989999771118164,28.690000534057614,1918300.0,-0.0017463932422696615,1.7671256499359593,-0.07432475971266042,32.14620694142613,32.1665561690437,0.5653442348747717,2.263649716476909,5.266778877028177,3.718913206995044,33.684567920027675,1.010000228881836,-1.519411536262112,-1.8364999771118207,-6.127981589064053,2.4549816348404114,-3.982240783087935,0.3092408288642936,1.9681562355741882,81.87704083207285,33.828622408822426,2.145740805976116,6,0.5299987792968786,2.795000076293949,6.627500534057621,5.340000152587894,-1.5300006866455007,4,-0.051784448781916015,-1.2972990388506465,28.6299991607666,2.1186435198655293,26.96999931335449,-1.9156653085423785,26.3799991607666,-0.051784448781916015
2136,2006-06-19,28.01000022888184,28.790000915527344,27.86000061035156,28.75,965400.0,-0.019944006170252604,1.2682889953177094,6.727233319461751,30.900902588272018,32.02638237159223,0.5837733545681019,2.701211819797944,5.703407835860471,4.375725781561119,33.70939464681379,0.9300003051757848,-1.709033794135344,-2.23449964523315,-6.6261497362101345,2.1571504457438344,-4.430324690721644,-0.03867459974465959,1.9983770997320356,66.4406944040346,21.94541098862355,2.1958250454884918,6,0.384999275207516,2.9300003051757777,7.197500228881832,5.909999847412106,-1.1900005340576207,0,-0.040699727966191146,1.7671256499359593,28.57999992370605,-1.2972990388506465,28.6299991607666,2.1186435198655293,26.96999931335449,-0.040699727966191146
2137,2006-06-20,27.899999618530273,28.20000076293945,27.68000030517578,28.01000022888184,827800.0,-0.003927190626658472,1.1224435777066903,0.14864951942532634,28.49263523199265,31.10233690030632,0.37762294107907124,2.704127080033487,5.696319602584275,4.516895944444485,33.77109335519437,0.5200004577636683,-2.1051382564649153,-2.1885002136230476,-6.684577217291512,2.3075767900454167,-4.4365387154572815,0.05953828821118634,1.6333723390972033,62.711861119193046,23.367088783145675,2.248038501834233,6,0.04500007629394531,2.165000915527351,6.970000267028809,6.020000457763672,-0.8799991607666016,1,-0.00250894966958104,1.2682889953177094,28.01000022888184,1.7671256499359593,28.57999992370605,-1.2972990388506465,28.6299991607666,-0.00250894966958104
2138,2006-06-21,28.739999771118164,29.1299991607666,27.979999542236328,27.979999542236328,810900.0,0.030107532762473133,-2.026313874200357,-6.909054653904618,30.098844503487157,30.593924434711,-0.7234402872832923,1.7415563605600113,4.760762004233776,3.709434201256798,33.80851745567861,1.2299995422363281,-2.3376426748331305,-1.214000034332276,-5.702040018221247,3.2740399495566948,-3.4580200262767633,1.0300199576122075,-2.6900005340576136,80.3030565750561,45.88862163546619,2.2440199919444845,6,-0.880000114440918,1.3250007629394602,5.960000038146973,5.180000305175781,-1.1499996185302734,2,-0.08594291346643224,1.1224435777066903,27.899999618530273,1.2682889953177094,28.01000022888184,1.7671256499359593,28.57999992370605,-0.08594291346643224
2139,2006-06-22,28.78000068664551,28.940000534057614,28.25,28.54999923706055,883300.0,0.0013918203147498254,1.5090876303497203,0.302633395154834,28.689281069541664,29.93344796611441,-0.9057171419900456,1.6050657635443848,4.639817230098242,3.6995008985311024,33.33190199696065,0.6900005340576136,-2.3533537662050605,-1.0604991912841761,-5.546648712846245,3.4256503302778896,-3.3035739520652108,1.1825755694968585,-2.6684014511108387,75.86215514780673,45.00560760176156,2.2430747607810333,6,-1.1850013732910156,1.2199993133544886,5.919999122619625,5.139999389648434,-0.860000610351566,3,-0.10771370074734543,-2.026313874200357,28.739999771118164,1.1224435777066903,27.899999618530273,1.2682889953177094,28.01000022888184,-0.10771370074734543
2140,2006-06-23,29.28000068664551,29.54999923706055,28.51000022888184,28.649999618530273,676200.0,0.01737317540204253,-1.2857124891532807,2.739117815353246,36.66667180430531,30.715757729643066,-1.4955837090750386,0.9331732182470702,4.053665624500855,3.2315038686048005,32.93171874748906,1.039999008178711,-2.4214944750510483,-0.4209992408752399,-4.787151068242839,3.945152586492359,-2.6040751545590375,1.7620766728085577,-3.1080334526062003,85.56156659710453,50.35460698222451,2.1830759136837985,6,-1.480001449584961,0.7199993133544886,5.114999294281002,4.639999389648434,-1.6700000762939524,4,-0.10314208971795147,1.5090876303497203,28.78000068664551,-2.026313874200357,28.739999771118164,1.1224435777066903,27.899999618530273,-0.10314208971795147
2141,2006-06-26,29.45000076293945,29.559999465942386,28.979999542236328,29.29999923706055,920100.0,0.005806013398472087,2.135143773261947,0.23809725645014512,45.67308188278196,33.01551989094992,-1.4303526430842908,0.5603520813465863,3.8057725791438237,3.088433351609911,33.09657357765299,0.5799999237060582,-2.3998001204269563,-0.10399923324585458,-4.282910986077052,4.074912519585343,-2.1934551096614534,1.9854566431697442,-3.1429122487792895,94.14900254752865,53.046185752010445,2.089455876415599,6,-1.6450014114379812,0.5499992370605504,4.854999542236332,4.469999313354496,-1.2800006866455043,0,-0.08149410742627605,-1.2857124891532807,29.28000068664551,1.5090876303497203,28.78000068664551,-2.026313874200357,28.739999771118164,-0.08149410742627605
2142,2006-06-27,28.190000534057614,29.690000534057614,28.09000015258789,29.53000068664551,837200.0,-0.04278438696909814,-1.0779213380166512,-8.933243476934502,40.72883599830564,34.18603752095947,0.12672311697281557,1.5816856941290567,4.978080027770435,4.364158231810233,33.1984372762533,1.600000381469723,-2.394720277317397,-1.1609994888305692,-5.179865263863153,2.857866286202018,-3.170432376346863,0.8484333986857244,-1.6877373627905214,12.280752632641338,-32.40886754078442,2.0094328875162932,6,0.22999954223633168,1.8099994659423864,5.917499542236332,5.729999542236332,0.8299999237060582,1,-0.04859882274845062,2.135143773261947,29.45000076293945,-1.2857124891532807,29.28000068664551,1.5090876303497203,28.78000068664551,-0.04859882274845062
2143,2006-06-28,28.399999618530273,29.170000076293945,28.1200008392334,28.489999771118164,859800.0,0.00744941754147721,-2.2307782596702914,0.06716428532793546,46.091952611817774,35.49871251465892,0.1574600995262756,1.0988115176838527,4.652328605487256,4.173180613645485,33.586269937630284,1.0499992370605469,-2.150517316498732,-0.7420002937316887,-4.478672560146528,2.9946719726831503,-2.6103364269391065,1.126335839475729,-1.6427174582399395,19.374962002048058,-26.469175437995496,1.8683361332074186,6,0.2850008010864258,1.6000003814697266,5.825000762939453,5.520000457763672,-0.07999992370605469,2,-0.048591520397985755,-1.0779213380166512,28.190000534057614,2.135143773261947,29.45000076293945,-1.2857124891532807,29.28000068664551,-0.048591520397985755
2144,2006-06-29,30.440000534057614,30.56999969482422,28.649999618530273,28.70000076293945,1448000.0,0.0718310191172078,-1.086954268257927,-19.33329801212224,57.564223736486106,38.322936602998915,-1.7866800713157858,-1.2186831027691163,2.5117686178293646,2.1674502218394203,34.14571329778981,2.1700000762939453,-1.7218043645814447,1.4345005035400362,-1.8553662200549574,4.724367227135033,-0.21043285825746239,3.079433865337535,-3.448100903865896,94.75809738862375,44.43662639412569,1.6449333617974984,6,-1.3150005340576136,-0.44000053405761363,3.5699996948242223,3.4799995422363317,-3.560001373291012,3,-0.09362681772232617,-2.2307782596702914,28.399999618530273,-1.0779213380166512,28.190000534057614,2.135143773261947,29.45000076293945,-0.09362681772232617
2145,2006-06-30,31.979999542236328,31.979999542236328,30.29999923706055,30.60000038146973,4034700.0,0.05059129373061921,1.434784531669603,0.7931030702836119,74.48478660251436,43.16559038235918,-3.1219794057645913,-3.0281364839152403,0.8999272449671736,0.6769325055850359,35.007276475679895,1.6800003051757777,-1.3248970954251718,3.046999549865724,0.12425285740160064,5.9697462423298475,1.5856262036336624,4.508372896097786,-4.63028990558136,100.0,41.57062029109221,1.4613733462320624,6,-2.1499996185302734,-1.9799995422363281,1.5675010681152344,1.9400005340576172,-10.020000457763672,4,-0.1269543315840358,-1.086954268257927,30.440000534057614,-2.2307782596702914,28.399999618530273,-1.0779213380166512,28.190000534057614,-0.1269543315840358
2146,2006-07-03,31.63999938964844,31.989999771118164,31.10000038146973,31.979999542236328,761000.0,-0.010631649701521861,3.9444326707073936,-0.24637707199692419,76.51209772392939,48.501086214796594,-2.4729732101815607,-2.856650806360225,1.151369744269683,1.0548799193501104,35.06741223192053,0.889999389648434,-1.0733348527971174,2.7209994316101103,-0.1436080201692178,5.585606883389438,1.2886957057204462,4.153303157499774,-3.7346549643237097,91.0256303665583,24.593387713539343,1.432303725889664,7,-1.654999732971195,-1.639999389648441,1.4700012207031214,2.2800006866455043,-10.180000305175785,0,-0.1273703810694562,1.434784531669603,31.979999542236328,-1.086954268257927,30.440000534057614,-2.2307782596702914,28.399999618530273,-0.1273703810694562
2147,2006-07-05,31.1200008392334,31.68000030517578,30.520000457763672,31.63999938964844,961200.0,-0.01643484704317566,2.8666636996817907,1.5294068148414361,71.06600085666109,53.052992476260364,-1.6183725454054567,-2.3840635664959393,1.5810675065775257,1.610506563113283,34.24883291947618,1.1599998474121094,-0.7886730411785514,2.1535008430480964,-0.8275856353817659,5.134587321477959,0.662957603833167,3.644044082263026,-2.642804665497586,77.51940124022052,5.516763893687624,1.4905432392149307,7,-1.080000877380371,-1.1200008392333984,1.989999771118164,2.799999237060547,-10.160001754760742,2,-0.09479436643267525,3.9444326707073936,31.63999938964844,1.434784531669603,31.979999542236328,-1.086954268257927,30.440000534057614,-0.09479436643267525
2148,2006-07-06,30.739999771118164,31.85000038146973,30.63999938964844,31.07999992370605,814200.0,-0.012210830908338632,-3.4814775569025302,0.6538482699932763,62.31038906352517,56.788671142258536,-1.0335225824196002,-2.0442922793856724,1.8641680092380994,2.0233296894931527,33.321450485897905,1.210000991821289,-0.42058455674902717,1.7324997901916497,-1.3253695363118325,4.790369116695128,0.20356512693991036,3.261434453443389,-1.7710110937488217,62.57485200916898,-9.127093853000119,1.5289346632517395,7,-0.6999998092651367,-0.7399997711181641,2.207500457763672,3.1800003051757812,-10.440000534057617,3,-0.055953133577135605,2.8666636996817907,31.1200008392334,3.9444326707073936,31.63999938964844,1.434784531669603,31.979999542236328,-0.055953133577135605
2149,2006-07-07,30.290000915527344,31.0,30.270000457763672,30.75,463200.0,-0.014638869841945068,-1.9199981689453125,1.3529378765609539,59.5317788334468,59.32923858994093,-0.3875610776796563,-1.5800028304931004,2.170386765414932,2.507060539900671,31.45613142393266,0.7299995422363281,0.0005539070874256424,1.2220008850097663,-1.8893207218386934,4.33332249185823,-0.3336599184144653,2.777661688433998,-0.898070685033165,1.1628177760527847,-66.39131637724184,1.555660803424231,7,-0.2500009536743164,-0.29000091552734375,2.487499237060547,3.6299991607666016,-9.700000762939453,4,-0.06503800466025267,-3.4814775569025302,30.739999771118164,2.8666636996817907,31.1200008392334,3.9444326707073936,31.63999938964844,-0.06503800466025267
2150,2006-07-10,30.020000457763672,30.54999923706055,29.95000076293945,30.489999771118164,499100.0,-0.008913847791442775,1.0338991817773304,1.0217396712719553,61.591696719690354,61.09797357181964,-0.0017352462610134012,-1.2836690124056886,2.304689901683844,2.7963126746431612,29.563594532908212,0.5999984741211009,0.3627466055868034,0.8935004234313979,-2.244446143772109,4.031446990634905,-0.6754728601703555,2.4624737070331513,-0.2643404915821357,3.4313592577045986,-61.6089537844484,1.5689732836017525,7,0.01999950408935547,-0.020000457763671875,2.8949995040893555,3.8999996185302734,-8.569999694824219,0,-0.10459697698588855,-1.9199981689453125,30.290000915527344,-3.4814775569025302,30.739999771118164,2.8666636996817907,31.1200008392334,-0.10459697698588855
2151,2006-07-11,30.21999931335449,30.34000015258789,29.60000038146973,29.959999084472656,566500.0,0.0066621869600635986,1.9599877930153018,-0.553192784530155,63.24200992779507,63.59943734176291,-0.09054521389782977,-1.2957088215755874,1.972388583037759,2.60957902219781,27.135276051713987,0.7399997711181605,0.7636241998707902,0.9319993019103983,-2.072605184709598,3.9366037885303946,-0.5703029413995999,2.4343015452203964,1.7700004577636754,27.555508083767045,-36.21871296500023,1.5023022433099986,7,-0.16499900817870738,-0.5450000762939347,2.8575010299682653,3.7000007629394567,-8.039999008178707,1,-0.2733289350285215,1.0338991817773304,30.020000457763672,-1.9199981689453125,30.290000915527344,-3.4814775569025302,30.739999771118164,-0.2733289350285215
2152,2006-07-12,29.6299991607666,30.270000457763672,29.420000076293945,30.229999542236328,474000.0,-0.019523499867425853,1.499992987711666,-2.307691743388507,55.229139630947024,64.61468034388837,0.8104246108753337,-0.47404740344896723,2.426305341722326,3.205556439608216,24.412300450897064,0.8500003814697266,1.0076933003716064,0.17949914932250977,-2.496463955034379,2.8554622536793985,-1.1584824028559346,1.5174807015009542,2.312200622558592,8.641936547306937,-50.85040840269919,1.337981552178444,7,0.6900005340576172,-0.5200004577636719,3.4475011825561523,4.290000915527344,-7.349998474121094,2,-0.27573406370905096,1.9599877930153018,30.21999931335449,1.0338991817773304,30.020000457763672,-1.9199981689453125,30.290000915527344,-0.27573406370905096
2153,2006-07-13,28.46999931335449,29.399999618530273,28.34000015258789,29.399999618530273,1026300.0,-0.039149506590202,1.279567995930991,1.549999523163151,48.390438931947806,63.595370921161894,2.2142501927049985,0.8475446151254751,3.414594047398836,4.363252201184455,21.729078926008874,1.289999008178711,1.101396094758453,-1.0555006980896025,-3.5139852955669326,1.4029838993877277,-2.2847429968282675,0.17374160064906263,3.371312481689454,4.887186775332828,-50.3643417991611,1.2292422987386644,7,1.6950006484985387,0.5500001907348668,4.427500724792484,5.400000572204593,-6.6399993896484375,3,-0.26378645627009545,1.499992987711666,29.6299991607666,1.9599877930153018,30.21999931335449,1.0338991817773304,30.020000457763672,-0.26378645627009545
2154,2006-07-14,27.88999938964844,28.479999542236328,27.489999771118164,28.479999542236328,1014400.0,-0.020372319553727092,2.355930559596547,0.6344085580449005,42.842421724530446,60.0795526013859,2.675891611445028,1.4432597638581122,3.8129251929125516,4.935955255295372,20.67997267467574,0.9899997711181641,1.349253781822238,-1.5985006332397411,-4.134774588159697,0.9377733216802113,-2.8666376106997156,-0.3303636557797667,3.7412337068481385,13.07188523992403,-36.7616090594456,1.2681369774599762,7,1.850000381469723,1.1300001144409144,4.982501029968258,5.9550008773803675,-6.219999313354496,4,-0.2721405635958878,1.279567995930991,28.46999931335449,1.499992987711666,29.6299991607666,1.9599877930153018,30.21999931335449,-0.2721405635958878
2155,2006-07-17,27.10000038146973,27.75,26.96999931335449,27.71999931335449,962500.0,-0.028325529776523584,1.2941186370317286,1.0508453754889544,38.62535688943636,55.869914730886684,3.018268979991518,2.231084739692715,4.407040525358926,5.711754117848944,19.78457606379488,0.9200000762939524,1.512576533740127,-2.314499664306638,-5.04156844552158,0.4125691169083012,-3.6780340549141073,-0.9509652736991683,4.199934048996575,3.8575974997327815,-38.70262829595641,1.3635343906074702,7,2.3099994659423793,1.9199991226196254,4.507499694824215,5.479999542236325,-5.540000915527344,0,-0.24022140727840013,2.355930559596547,27.88999938964844,1.279567995930991,28.46999931335449,1.499992987711666,29.6299991607666,-0.24022140727840013
2156,2006-07-18,26.8700008392334,27.540000915527344,26.5,27.270000457763672,1030600.0,-0.0084870678597333,1.212766648201919,0.645161786511953,42.90322395401362,52.74071729725919,2.7943432069699554,2.4994473242798882,4.414135155304411,5.929265327130892,18.87100907305126,1.0400009155273438,1.3757689728793494,-2.487499237060547,-5.380764418533495,0.4057659444124013,-3.934131827797021,-1.0408666463240728,3.9969400795217247,9.814344676575434,-35.06511272793125,1.446632590736475,7,2.304999351501465,2.149998664855957,4.737499237060547,5.709999084472656,-6.230001449584957,1,-0.2017119429479176,1.2941186370317286,27.10000038146973,2.355930559596547,27.88999938964844,1.279567995930991,28.46999931335449,-0.2017119429479176
2157,2006-07-19,27.82999992370605,27.84000015258789,26.770000457763672,26.93000030517578,983800.0,0.0357275420353147,1.3260861001979911,-2.2500011920940235,47.164179331087766,51.05780510476614,1.4735373708185975,1.6168309133188572,3.2326325529008564,4.938761745411572,17.734471474215447,1.0699996948242188,0.9101634012046063,-1.5240001678466832,-4.424848513197748,1.3768481775043817,-2.9744243405222157,-0.07357599517115077,2.5129080847984575,45.862072367447354,-2.1508541775336454,1.4504241726755323,7,0.9200000762939489,1.1899995803833043,3.6024999618530273,4.57499980926514,-7.209999084472653,2,-0.2030183123973891,1.212766648201919,26.8700008392334,1.2941186370317286,27.10000038146973,2.355930559596547,27.88999938964844,-0.2030183123973891
2158,2006-07-20,26.270000457763672,27.979999542236328,26.06999969482422,27.979999542236328,1254600.0,-0.05605459828311199,1.233919146221217,-1.8999997880722919,28.213152024152578,47.57795768151122,2.6069334937835826,3.143463331883595,4.527157225112724,6.459833756486056,17.43443207063462,1.9099998474121094,0.3751473724417451,-2.9604996681213365,-6.165754821780141,0.24475548553746407,-4.5631272449507385,-1.3578720912919344,3.6117585897202957,8.298787369394097,-32.404897174565455,1.6026275768294005,7,2.039999008178711,2.7499990463256836,4.787499427795407,5.7599992752075195,-5.829999923706058,3,-0.15188426728553728,1.3260861001979911,27.82999992370605,1.212766648201919,26.8700008392334,1.2941186370317286,27.10000038146973,-0.15188426728553728
2159,2006-07-21,25.68000030517578,26.26000022888184,25.520000457763672,26.25,727800.0,-0.02245908421419629,1.508473151650323,0.3333333333333333,13.457060291722655,42.229664745070366,2.765005636038552,3.6778780646302778,4.864821202675557,7.0109125753848645,17.20962550235265,0.75,-0.10888654988075075,-3.3954998016357436,-6.970927253861433,0.17992765058994564,-5.183213527748588,-1.607786075522899,3.6681124329358212,6.504061258478401,-25.596128445489285,1.787713726112845,7,2.25,3.0749998092651367,5.292499542236328,6.2649993896484375,-4.690000534057617,4,-0.14992213145315914,1.233919146221217,26.270000457763672,1.3260861001979911,27.82999992370605,1.212766648201919,26.8700008392334,-0.14992213145315914
2160,2006-07-24,26.26000022888184,26.3799991607666,25.56999969482422,25.86000061035156,778500.0,0.022585666542580318,1.5312582888035216,-0.7017540924361999,19.638813404578343,37.38486513137962,1.7830689323835962,3.014586090276733,4.063036183633685,6.386346577255988,17.429069419011682,0.8099994659423828,-0.4619108710269231,-2.6644998550415018,-6.452338730660447,1.1233390205774398,-4.558419292850974,-0.7705804172320292,2.4756145443740927,30.081302704094277,5.210279586729293,1.8939194378094713,7,1.6350002288818324,2.4949998855590785,4.479999542236328,5.684999465942379,-5.670000076293949,0,-0.17479056026586093,1.508473151650323,25.68000030517578,1.233919146221217,26.270000457763672,1.3260861001979911,27.82999992370605,-0.17479056026586093
2161,2006-07-25,27.04999923706055,27.06999969482422,25.940000534057614,26.270000457763672,1084900.0,0.030083739577040802,1.7560965397891768,1.9499988079059418,27.710823237576562,34.32727442100512,0.5544204286703689,2.1455704876268022,3.1219469230537875,5.555603506474338,17.426930411195805,1.1299991607666051,-0.7688154665550471,-1.7545007705688427,-5.623440187225835,2.1144386460881535,-3.688970478897339,0.1799689377596536,1.1711172457166192,62.19509547601562,42.16681525864065,1.9344697083284979,7,0.41000080108642223,1.7050008773803675,3.1925001144409144,4.895000457763668,-6.54999923706055,1,-0.2029574833997203,1.5312582888035216,26.26000022888184,1.508473151650323,25.68000030517578,1.233919146221217,26.270000457763672,-0.2029574833997203
2162,2006-07-26,26.81999969482422,27.10000038146973,26.51000022888184,27.04999923706055,1049100.0,-0.008502755960200337,2.575738660008246,-0.29487166947063975,28.173703931286113,32.08097053204271,0.3843188424702859,2.3902182132969187,3.207318888862524,5.740393461263267,16.947197262387853,0.5900001525878906,-1.1091271293040066,-1.9160002708435044,-5.878138841971591,2.0461383002845785,-3.8970695564075477,0.06506901472053883,0.96893822395079,52.84551710876853,36.62112698968311,1.981069285564042,7,0.18000030517578125,1.9350004196166992,2.8475003242492676,5.125,-5.159999847412109,2,-0.23042506992900558,1.7560965397891768,27.04999923706055,1.5312582888035216,26.26000022888184,1.508473151650323,25.68000030517578,-0.23042506992900558
2163,2006-07-27,27.020000457763672,27.29999923706055,26.85000038146973,27.020000457763672,801800.0,0.007457150082594843,-1.6470509037463108,-0.0,31.271465875702845,30.795308771061865,-0.048047170208441514,2.1940189397568233,2.862999889769135,5.4848698182041815,16.370515758144716,0.4799995422363317,-1.5116009214293982,-1.646999549865722,-5.681185386035182,2.3871862863037414,-3.6640924679504536,0.37009336821900973,0.40590746724952353,84.26972071253434,63.407961905329266,2.0170929180847312,7,-0.2700004577636719,1.734999656677246,1.9849996566772496,4.924999237060547,-4.420000076293942,3,-0.2368615658809642,2.575738660008246,26.81999969482422,1.7560965397891768,27.04999923706055,1.5312582888035216,26.26000022888184,-0.2368615658809642
2164,2006-07-28,27.59000015258789,27.79999923706055,26.959999084472656,27.20000076293945,667800.0,0.02109547317422189,1.0740807022831644,100.0,36.54484130554812,30.564140372852066,-0.7432361970360581,1.4751905786638773,2.1974628913999226,4.898183844200894,16.745883902811038,0.8400001525878942,-1.7987705800734197,-0.934499835968019,-4.90584153357284,3.0368418616367983,-2.9201706847704294,1.0511710128343914,-2.0699996948242188,90.58299876321658,64.72737831921017,1.9856708488024093,7,-0.8400001525878906,1.1649999618530273,1.3724999427795446,4.354999542236328,-4.6100006103515625,4,-0.2591518513587112,-1.6470509037463108,27.020000457763672,2.575738660008246,26.81999969482422,1.7560965397891768,27.04999923706055,-0.2591518513587112
2165,2006-07-31,27.920000076293945,27.96999931335449,27.229999542236328,27.54999923706055,732900.0,0.011960852550959578,2.1489397966844876,0.9487215853515218,37.44541357416468,29.95771699731329,-1.0557056090240984,0.8700374640572974,1.785073804537106,4.5521294768336915,18.06082350043388,0.7399997711181605,-1.9368101830996913,-0.40149993896484304,-4.029335276467496,3.2263353985378096,-2.2154176077161694,1.4124177297864833,-2.354399642944337,97.53698191494176,68.9264202891744,1.8139176687513265,7,-1.1700000762939453,0.8350000381469727,0.8774995803833008,4.024999618530273,-5.780000686645504,0,-0.24820917930655173,1.0740807022831644,27.59000015258789,-1.6470509037463108,27.020000457763672,2.575738660008246,26.81999969482422,-0.24820917930655173
2166,2006-08-01,27.61000061035156,27.95000076293945,27.229999542236328,27.85000038146973,830200.0,-0.011103132703985885,2.2727288490465805,-0.6486465587900474,38.626128327256495,29.009044663554263,-0.7036998463435467,0.9092573810786,2.0144755208827583,4.852731123934166,19.453354079710213,0.7200012207031214,-1.9819109923032308,-0.5099994659423857,-3.7930467560601038,2.7730478241753325,-2.151523111001243,1.1315241791164716,-1.9482242218017554,75.34253912679945,42.37997313034325,1.6415236450588582,8,-0.860000610351559,1.144999504089359,1.2899990081787145,4.33499908447266,-5.79000091552734,1,-0.2542557154139188,2.1489397966844876,27.920000076293945,1.0740807022831644,27.59000015258789,-1.6470509037463108,27.020000457763672,-0.2542557154139188
2167,2006-08-02,28.170000076293945,28.459999084472656,27.70000076293945,27.79999923706055,919600.0,0.020282486547009704,-1.6666711283181932,-1.5416716337250744,48.18840930252274,31.22851769448428,-1.3526432551050434,0.12323803434750502,1.392586112975188,4.284738434562108,20.365465359501105,0.8499984741210973,-1.8956088025669544,0.19750003814697337,-2.767728908929449,3.1627289852233957,-1.2851144353912396,1.6801145116851863,-2.4158947707519545,81.98762473300056,43.59523994417843,1.482614473538212,8,-1.1800003051757812,0.5850000381469727,0.7324995994567871,3.7749996185302734,-6.069999694824219,2,-0.27227547232946314,2.2727288490465805,27.61000061035156,2.1489397966844876,27.920000076293945,1.0740807022831644,27.59000015258789,-0.27227547232946314
2168,2006-08-03,29.020000457763672,29.35000038146973,27.899999618530273,28.1299991607666,894700.0,0.03017395737194306,-1.148148671426094,2.40540345487071,56.60819691879372,36.02308843082551,-1.9797221737626245,-0.9088231716401154,0.47607928897227225,3.4130844710949333,21.161958032232743,1.4500007629394567,-1.8284386997499595,1.1335003852844245,-1.58311710676276,3.850117877331609,-0.22480836073916777,2.491809131308017,-3.1035415254858414,86.19247930448039,42.75495639135872,1.358308746023592,8,-1.5600004196166992,-0.2650003433227539,0.18999958038330078,2.924999237060547,-7.470001220703125,3,-0.2536182113802329,-1.6666711283181932,28.170000076293945,2.2727288490465805,27.61000061035156,2.1489397966844876,27.920000076293945,-0.2536182113802329
2169,2006-08-04,28.31999969482422,30.0,28.09000015258789,29.270000457763672,585300.0,-0.024121321567801113,-1.7092199349066481,-1.0674150320284088,57.210400238982274,40.197709190203724,-0.9676100581174794,-0.3836470151520892,1.1123187650320538,4.071493551869466,21.93010832809935,1.9099998474121094,-1.894760905141176,0.5319996833801284,-1.9504486293492462,3.014447996109503,-0.7092244729845589,1.7732238397448157,-2.128857446611036,39.350179511085344,-8.718276587063528,1.2412241563646869,8,-0.34999942779541016,0.4350004196166992,1.0225005149841309,3.625,-5.510000228881832,4,-0.20197737906049062,-1.148148671426094,29.020000457763672,-1.6666711283181932,28.170000076293945,2.2727288490465805,27.61000061035156,-0.20197737906049062
2170,2006-08-07,26.8799991607666,28.459999084472656,26.81999969482422,28.32999992370605,1178700.0,-0.05084747703301684,-1.0891716030964658,1.5263153667928824,50.05169763922662,42.68002856816484,0.6365233364992804,0.8527730753349267,2.437627766302974,5.4556777909318015,22.52778485957859,1.6399993896484375,-1.6512109012485965,-0.7510007858276353,-3.0277375949575998,1.5257360233023292,-1.8893691903926175,0.38736761873734693,-0.3079711373747358,1.886775477496887,-48.91296138777887,1.1383684045649813,8,1.3750009536743164,1.8750009536743164,2.6825008392333984,5.065000534057617,-3.4599990844726562,0,-0.1450892760526057,-1.7092199349066481,28.31999969482422,-1.148148671426094,29.020000457763672,-1.6666711283181932,28.170000076293945,-0.1450892760526057
2171,2006-08-08,21.959999084472656,24.35000038146973,21.690000534057614,23.70000076293945,8487700.0,-0.18303572283867697,-1.3333344487424867,1.2000005261648636,28.466613350461714,42.712574059184355,5.3178007967857255,5.399037349260432,7.173084663200811,10.287012916856938,23.83184789039897,5.189998626708988,-1.337453705385979,-5.25800085067749,-8.392451956281903,-2.1235497450730776,-6.825226403479697,-3.690775297875284,8.040000915527344,3.2490802378700723,-46.18516859150544,1.5672255528022054,8,3.8850011825561523,4.880001068115234,7.955000877380371,9.985000610351562,0.8300018310546875,1,0.008196735550096479,-1.0891716030964658,26.8799991607666,-1.7092199349066481,28.31999969482422,-1.148148671426094,29.020000457763672,0.008196735550096479
2172,2006-08-09,21.459999084472656,22.3799991607666,21.200000762939453,22.3799991607666,3338800.0,-0.022768671258895368,1.5652136955913298,0.5287351659939808,30.867138066552386,42.667648747056525,5.5624817191512825,5.539596380617841,7.483439848808757,10.699490184823624,25.146815512279442,1.1799983978271484,-1.130548534293581,-5.349500846862792,-9.206609423134704,-1.49239227059088,-7.278055134998748,-3.420946558726836,8.373800926208496,2.9545266372096877,-49.548106633395555,1.9285542881359563,8,4.14000129699707,5.065001487731934,8.532500743865967,10.485000610351562,1.3700008392333949,2,0.016775425242773645,-1.3333344487424867,21.959999084472656,-1.0891716030964658,26.8799991607666,-1.7092199349066481,28.31999969482422,0.016775425242773645
2173,2006-08-10,20.959999084472656,21.549999237060547,20.76000022888184,21.38999938964844,2013900.0,-0.023299162224185488,1.1066640218098864,0.46739159730069113,31.08973800548182,42.06152615816027,5.713283776818937,5.742541261462165,7.773436352489178,11.115356658227526,25.918380634153138,0.7899990081787074,-1.0823448483859721,-5.4740008354187,-10.046378035665214,-0.9016236351721858,-7.760189435541957,-3.1878122352954428,8.528448956298828,2.1644898327374555,-53.83688001184636,2.286188600123258,8,4.420001029968262,5.3450012207031286,9.060000896453857,10.985000610351562,1.8500003814697301,3,0.05438937723244419,1.5652136955913298,21.459999084472656,-1.3333344487424867,21.959999084472656,-1.0891716030964658,26.8799991607666,0.05438937723244419
2174,2006-08-11,20.299999237060547,20.959999084472656,20.25,20.86000061035156,2336400.0,-0.03148854371377541,-1.151512874606248,1.3023278508188096,26.273880393138583,40.820244693601815,5.845126500595239,6.1184587828935655,8.192413375131704,11.699783673715892,26.325892541193284,0.7099990844726562,-1.0566832829238422,-5.754500675201417,-11.024717544734138,-0.4842838056686958,-8.389609109967775,-3.119392240435058,8.664741934997558,0.6090041734000805,-56.24743805385295,2.6351084347663596,8,4.825000762939453,5.325000762939453,9.720000743865967,11.645000457763672,2.3800010681152344,4,0.06157635699404107,1.1066640218098864,20.959999084472656,1.5652136955913298,21.459999084472656,-1.3333344487424867,21.959999084472656,0.06157635699404107
2175,2006-08-14,20.59000015258789,20.950000762939453,20.25,20.299999237060547,2679300.0,0.014285759922488372,-2.589753120231621,-0.5178575077826478,23.21725394335587,39.10814753983508,4.923811841190933,5.603007526416562,7.65140817393074,11.335608032095877,26.489424484641283,0.7000007629394531,-1.0974875266178614,-5.138999748229981,-10.917012774757389,0.6390132782974263,-8.028006261493687,-2.2499932349662757,7.677561725705566,8.292685876922054,-45.910230039217424,2.8890065132637046,8,4.534999847412109,4.809999465942383,9.429999828338623,11.354999542236328,1.789999008178711,0,0.10781929562421455,-1.151512874606248,20.299999237060547,1.1066640218098864,20.959999084472656,1.5652136955913298,21.459999084472656,0.10781929562421455
2176,2006-08-15,21.450000762939453,21.530000686645508,20.8799991607666,20.959999084472656,1265700.0,0.04176787780370517,1.0,1.6896556260029991,28.84161584412712,36.95850382223557,3.4622126034364733,4.549383782346659,6.593900663746076,10.411109353779153,26.25464628875288,0.9400005340576172,-1.2369163572266686,-4.00799913406372,-10.062487586166537,2.0464893180390966,-7.035243360115128,-0.9807549080123117,6.176156165090525,56.338086185328095,1.8823595928333603,3.027244226051408,8,3.674999237060547,3.844999313354492,8.56999921798706,10.494998931884766,0.8699989318847656,1,0.09184145656340426,-2.589753120231621,20.59000015258789,-1.151512874606248,20.299999237060547,1.1066640218098864,20.959999084472656,0.09184145656340426
2177,2006-08-16,22.18000030517578,22.350000381469727,21.5,21.700000762939453,1255300.0,0.03403261148118908,1.0731724336847197,0.9795875470023588,31.694403533759782,34.19030455723179,2.0039086687280943,3.5567539851598156,5.727221077638934,9.619563218521186,26.062495937251697,0.8999996185302734,-1.422426995154762,-2.995499610900879,-9.110928190656615,3.1199289688548575,-6.053213900778747,0.06221467897698929,4.856064068611797,91.9047597422355,39.51753470192631,3.057714289877868,8,2.9449996948242188,3.0799999237060547,7.684999465942386,9.764999389648438,-0.05000114440917969,2,0.027502281422837394,1.0,21.450000762939453,-2.589753120231621,20.59000015258789,-1.151512874606248,20.299999237060547,0.027502281422837394
2178,2006-08-17,22.280000686645508,22.790000915527344,22.049999237060547,22.049999237060547,1074500.0,0.00450858341270588,-5.434756648726646,0.4791701436075944,29.176475797694238,31.075424063755342,0.9468693550039013,3.3123311691415473,5.496944099324054,9.457813202604694,25.38518568323716,0.7400016784667969,-1.6333200655727609,-2.6959992408752456,-8.92044504305251,3.528446561302019,-5.808222141963878,0.41622366021338664,4.213178537239063,79.92125806868255,31.028554387919762,3.1122229010886326,8,2.0749988555908203,2.844999313354492,7.434998512268066,9.664999008178711,0.5599994659423828,3,0.024685781872089807,1.0731724336847197,22.18000030517578,1.0,21.450000762939453,-2.589753120231621,20.59000015258789,0.024685781872089807
2179,2006-08-18,21.82999992370605,22.200000762939453,21.559999465942386,22.200000762939453,871800.0,-0.020197520155786353,2.4594586235159897,-1.6086891621816768,26.340330796723222,28.440827747921634,0.42404217691918333,3.6460453746544736,5.835833054666484,9.836753170559664,24.488496279326828,0.7200012207031214,-2.045442216441721,-2.953499984741214,-9.322723199058611,3.4157232295761837,-6.138111591899914,0.23111162241748673,4.163724962267754,62.20469898444971,18.66108328105016,3.184611607158699,8,0.47000026702881215,3.295000076293949,7.76249980926514,10.114999771118168,1.659999847412113,4,0.044892329164514244,-5.434756648726646,22.280000686645508,1.0731724336847197,22.18000030517578,1.0,21.450000762939453,0.044892329164514244
2180,2006-08-21,21.670000076293945,22.0,21.450000762939453,21.670000076293945,685000.0,-0.007329356297356426,-1.5000043348967862,-0.0,26.650947038849495,28.239087046631386,-0.2600646561190807,3.630689929441637,5.887985704596552,9.909670011150126,23.684462166791274,0.5499992370605469,-2.6726243503595413,-2.883999824523926,-9.35911321298994,3.5911135639420877,-6.1215565187569325,0.35355686970908096,3.8642268188019564,41.361266478328645,1.763992195455387,3.2375566942330067,8,-0.14999961853027344,3.4549999237060547,7.7099995613098145,10.274999618530273,1.1499996185302734,0,0.04660822451896229,2.4594586235159897,21.82999992370605,-5.434756648726646,22.280000686645508,1.0731724336847197,22.18000030517578,0.04660822451896229
2181,2006-08-22,21.559999465942386,22.01000022888184,21.5,21.670000076293945,662900.0,-0.005076170279846748,-3.434793425439137,-100.0,23.06439156998833,27.372115213679827,-0.23777559737550646,3.4870899613577,5.946599878097899,9.944635934662518,23.52629972909393,0.5100002288818395,-3.323915728388421,-2.719500446319575,-9.21453036257908,3.7755294699399293,-5.967015404449327,0.5280145118101771,3.551489277545844,8.20885749829931,-24.95120200708483,3.247514958129752,8,-0.03999900817871449,3.5650005340576136,7.655000209808346,10.385000228881832,1.860000610351559,1,0.03803338196364714,-1.5000043348967862,21.670000076293945,2.4594586235159897,21.82999992370605,-5.434756648726646,22.280000686645508,0.03803338196364714
2182,2006-08-23,20.63999938964844,21.559999465942386,20.57999992370605,21.559999465942386,939600.0,-0.042671618695874214,1.1304336107972663,8.36359065057594,16.045387463684648,25.700520709035697,0.6187426431860743,4.132222145391619,6.823128710811407,10.753631250538302,23.541656640274123,0.9799995422363352,-3.879049468540888,-3.3305005073547314,-9.904178791679431,3.2431777769699686,-6.617339649517081,-0.043661365192381396,4.082570254360732,2.714906742776777,-22.75636112459629,3.286839142162351,8,0.8800010681152308,4.485000610351559,8.457500457763668,11.305000305175778,2.610000610351559,2,0.08139536602982389,-3.434793425439137,21.559999465942386,-1.5000043348967862,21.670000076293945,2.4594586235159897,21.82999992370605,0.08139536602982389
2183,2006-08-24,20.6200008392334,20.84000015258789,20.25,20.790000915527344,685100.0,-0.0009689220448849678,3.370394964572575,0.1847826763001586,16.981141952028707,24.667994215579043,0.6542409744592348,3.84531611213599,6.7795069715032135,10.641422871785196,23.81323346665993,0.5900001525878906,-3.732534247680263,-3.030499076843263,-9.602229761217437,3.5412316075309107,-6.31636441903035,0.2553662653438238,3.744763233255039,18.974394588218264,-4.545426733866314,3.285865342187086,8,0.8999996185302734,4.504999160766602,8.26499891281128,11.32499885559082,2.569999694824215,3,0.0732297895284344,1.1304336107972663,20.63999938964844,-3.434793425439137,21.559999465942386,-1.5000043348967862,21.670000076293945,0.0732297895284344
2184,2006-08-25,20.440000534057614,20.700000762939453,20.309999465942386,20.6200008392334,430300.0,-0.008729403387477075,1.2941242468780996,1.058824849375645,19.038472683470403,24.203685186702884,0.9568074461800897,3.6492925443751822,6.838968711022485,10.691777201974233,24.59922473099076,0.39000129699706676,-3.6179690444478467,-2.852999401092532,-9.299097026526368,3.593098224341304,-6.07604821380945,0.370049411624386,3.5955824126317495,10.795483485722299,-14.822104074976261,3.2230488127169177,8,1.0799999237060582,4.684999465942386,8.224998950958256,11.504999160766605,3.0599994659423864,4,0.1174168080148208,3.370394964572575,20.6200008392334,1.1304336107972663,20.63999938964844,-3.434793425439137,21.559999465942386,0.1174168080148208
2185,2006-08-28,20.989999771118164,21.020000457763672,20.350000381469727,20.520000457763672,570200.0,0.026907985454507566,1.5282988991373756,-2.611102869495138,41.956888864849354,25.660937744560908,0.5246920957095682,2.691489230323864,6.17394857484765,10.00587073715728,25.484859609128062,0.6700000762939453,-3.453766798536602,-1.9565001487731948,-8.09295315428161,4.17995285673522,-5.024726651527402,1.1117263539810125,2.7427365398360486,42.04543607294299,13.036647607734203,3.068226502754207,8,0.5300006866455078,4.135000228881836,7.3525004386901855,10.690000534057617,2.989999771118164,0,0.11910433669656117,1.2941242468780996,20.440000534057614,3.370394964572575,20.6200008392334,1.1304336107972663,20.63999938964844,0.11910433669656117
2186,2006-08-29,20.59000015258789,21.049999237060547,20.3700008392334,21.01000022888184,652600.0,-0.019056675697570302,1.7200039673002903,-0.8936184891341917,42.66442759602037,26.879829307034306,0.8826966186583256,2.6757916496394287,6.470283387163509,10.267375088182064,26.407822348406405,0.6799983978271484,-3.160671180900156,-2.005499744415282,-7.813064606212109,3.802065117381545,-4.909282175313695,0.8982826864831317,2.8641172534899866,25.95422070216659,-6.0879341067952915,2.903782430898414,8,0.9300003051757812,4.534999847412109,7.735000133514404,10.950000762939453,3.3400001525878906,1,0.10830497939340944,1.5282988991373756,20.989999771118164,1.2941242468780996,20.440000534057614,3.370394964572575,20.6200008392334,0.10830497939340944
2187,2006-08-30,20.5,20.790000915527344,20.309999465942386,20.700000762939453,475700.0,-0.004371061288048539,1.5263163178236023,0.4761922062115936,45.833341971686934,28.73059221525572,0.7926869640912315,2.27853383378838,6.4569817711598745,10.227009916208175,27.90957611944977,0.4800014495849574,-2.84408146293557,-1.7119998931884766,-6.955175271461339,3.531175485084386,-4.33358758232491,0.9095877959479566,2.697788013591648,31.25002980235081,-4.382606857147792,2.6215876891364314,8,0.7250003814697266,4.625,7.607500076293945,10.610000610351562,3.979999542236328,2,0.14243902811189968,1.7200039673002903,20.59000015258789,1.5282988991373756,20.989999771118164,1.2941242468780996,20.440000534057614,0.14243902811189968
2188,2006-08-31,21.65999984741211,21.65999984741211,20.56999969482422,20.600000381469727,1095900.0,0.05658535841034684,1.0566050976616974,-5.299977111903718,61.29568527355875,32.61452049045967,-0.5190974571992797,0.5679907537694575,5.177949737400219,8.949092115744758,30.002059010139575,1.1599998474121094,-2.61878908876448,-0.18400001525878906,-4.334562948261208,3.96656291774363,-2.2592814817599987,1.8912814512424205,1.301965125092206,100.0,57.461169216916744,2.07528146650121,8,-0.5299997329711914,3.4650001525878906,6.21750020980835,9.01500129699707,3.260000228881836,3,0.07340720977788284,1.5263163178236023,20.5,1.7200039673002903,20.59000015258789,1.5282988991373756,20.989999771118164,0.07340720977788284
2189,2006-09-01,22.60000038146973,22.649999618530273,21.690000534057614,21.799999237060547,1503600.0,0.0433979935678499,1.1333322030521908,0.7547184410116184,65.06746781027516,36.88302279839586,-1.4956730025059244,-0.8669591985661818,4.126096173142553,7.903426133896513,31.39819326028141,0.9899997711181641,-2.4517526369814995,1.0420004844665556,-1.8170060964062174,3.9010070653393285,-0.3875028059698309,2.471503774902942,0.14500739323424128,97.86328060683041,48.88609346847238,1.4295032904363871,9,-1.1500005722045934,2.52499961853027,5.152499675750729,7.200000762939453,2.2999992370605433,4,0.02610620100129024,1.0566050976616974,21.65999984741211,1.5263163178236023,20.5,1.7200039673002903,20.59000015258789,0.02610620100129024
2190,2006-09-05,22.979999542236328,23.04999923706055,22.60000038146973,22.79999923706055,1298300.0,0.016814121874005217,1.8124955296473162,0.22500005960455408,62.35863585409487,41.249049941074354,-1.8665998444741483,-1.638103873566024,3.620234477895856,7.414268038587615,32.757191206287864,0.4499988555908203,-2.24937663068242,1.616999626159668,0.043266520564539945,3.190732731754796,0.8301330733621057,2.40386617895723,-2.729999542236328,97.44526639884877,47.35855417149472,0.7868665527975636,9,-1.3299999237060547,2.145000457763672,4.772500514984131,6.820001602172855,1.9899997711181605,1,0.022628392868673908,1.1333322030521908,22.60000038146973,1.0566050976616974,21.65999984741211,1.5263163178236023,20.5,0.022628392868673908
2191,2006-09-06,22.13999938964844,23.020000457763672,21.84000015258789,22.8799991607666,1286400.0,-0.03655353217235713,1.3137207236688326,-4.111102869495251,49.68253237800388,44.98651048710983,-1.04563420929831,-0.826291518594978,4.316535758985342,8.143108280842103,31.786519374537626,1.1800003051757812,-1.9781232025613882,0.7679994583129925,-0.8220830046721339,2.358081921298119,-0.02704177317957246,1.5630406898055575,-1.8339994049072317,66.78832396249624,21.082875026392003,0.7950412314925637,9,-0.4899997711181676,2.985000610351559,5.612500667572018,7.595001220703118,3.0200004577636683,2,0.08310750692469204,1.8124955296473162,22.979999542236328,1.1333322030521908,22.60000038146973,1.0566050976616974,21.65999984741211,0.08310750692469204
2192,2006-09-07,21.81999969482422,22.38999938964844,21.450000762939453,22.06999969482422,1014000.0,-0.014453464482652056,1.1123579131448469,0.33783794233104014,46.47238424775412,48.26331518663488,-0.6041854703915348,-0.5037670246774795,4.526775186422952,8.352152146370532,30.684822081082075,0.9399986267089879,-1.702686311352604,0.42999973297119,-1.1723801123215267,2.0323795782639067,-0.37119018967516837,1.2311896556175483,-1.4591197250366221,50.40323510998782,8.653007116701076,0.8011899226463579,9,-0.14000034332275035,3.3050003051757812,5.93250036239624,7.91500091552734,3.3600006103515625,3,0.09670030430165699,1.3137207236688326,22.13999938964844,1.8124955296473162,22.979999542236328,1.1333322030521908,22.60000038146973,0.09670030430165699
2193,2006-09-08,22.100000381469727,22.200000762939453,21.739999771118164,21.920000076293945,860700.0,0.012832295626105106,1.4210510465291373,-0.720001220703125,52.12598836727316,51.93970581816852,-0.7288129143500583,-0.7314863236399702,4.131234911973845,7.947486622651613,29.3743980241432,0.46000099182128906,-1.3594277896281284,0.6530003547668457,-0.9659935007074445,2.271994210241136,-0.15649657297029762,1.462497282503989,-1.6853380263366695,40.62501490117532,1.4017404317485358,0.8094969277371448,9,-0.42000102996825817,3.0249996185302734,5.7724995613098145,7.635000228881832,3.45999908447266,4,0.10769226785906172,1.1123579131448469,21.81999969482422,1.3137207236688326,22.13999938964844,1.8124955296473162,22.979999542236328,0.10769226785906172
2194,2006-09-11,21.549999237060547,22.01000022888184,21.21999931335449,22.0,893000.0,-0.02488692918169999,2.361697292383591,-2.5,49.10978602886888,52.73447216972623,-0.0053642473568515925,-0.08752415655202128,4.491157842660957,8.365325341786164,27.943964130325295,0.8800010681152379,-0.831210656320426,0.040499210357666016,-1.4859202856970555,1.5669187064123875,-0.7227105376696947,0.8037089583850268,-1.0826301442889417,18.03278346797699,-20.055863730304836,0.7632097480273601,9,0.13000011444092152,3.575000762939453,6.557500839233398,8.185001373291012,4.060001373291012,0,0.15638055492075598,1.4210510465291373,22.100000381469727,1.1123579131448469,21.81999969482422,1.3137207236688326,22.13999938964844,0.15638055492075598
2195,2006-09-12,22.809999465942386,22.809999465942386,21.450000762939453,21.6299991607666,902000.0,0.058468690185146555,1.3050819513141227,-2.6222184546263803,57.92142013115983,54.42969356251951,-1.0952221311184047,-1.2360531105244306,3.0021553452773233,6.985534611391348,26.178496436977046,1.3599987030029332,-0.2848579143784882,1.1894994735717823,-0.37771006104334504,2.7567090081869097,0.4058947062642204,1.9731042408793442,-2.2909777702850036,88.33328564964805,44.545622886962676,0.7836047673075635,9,-1.130000114440918,1.5450000762939418,5.552500724792477,6.925001144409173,2.9800014495849574,1,0.09162648844900101,2.361697292383591,21.549999237060547,1.4210510465291373,22.100000381469727,1.1123579131448469,21.81999969482422,0.09162648844900101
2196,2006-09-13,23.420000076293945,23.46999931335449,22.75,22.79999923706055,989600.0,0.026742684113708615,1.0000000000000098,0.5254243041412038,68.33773558460861,56.93018174173302,-1.409829605352801,-1.7822773321775962,2.1764800942085323,6.25248600879798,24.62408634599429,0.7199993133544886,0.243764456811828,1.7010001182556138,-0.057095615660589516,3.459095852171817,0.8219522512975104,2.5800479852137173,-2.850358829808499,97.77781168619808,46.779061904612746,0.879047866958102,9,-1.4000005722045898,-1.119999885559082,5.085000038146973,6.315000534057614,2.200000762939453,2,0.06618271699450062,1.3050819513141227,22.809999465942386,2.361697292383591,21.549999237060547,1.4210510465291373,22.100000381469727,0.06618271699450062
2197,2006-09-14,22.790000915527344,23.38999938964844,22.6299991607666,23.3700008392334,834000.0,-0.02690004947541802,1.4516254072362527,-0.9354824816417996,63.247862849764964,57.1470903613115,-0.4702888063229551,-1.16390953578626,2.595800897325141,6.757558291746577,23.689686691670214,0.7900009155273438,0.4015138343767859,1.0405009269714363,-0.7716042511842289,2.8526061051271014,0.13444833789360544,1.946553516049267,-2.104345346367136,69.77784898546022,14.119825508981776,0.9060525890778325,9,-0.4450016021728551,-0.9300012588500977,3.552499294281006,5.029999732971184,1.7999992370605469,3,0.10399292833156637,1.0000000000000098,23.420000076293945,1.3050819513141227,22.809999465942386,2.361697292383591,21.549999237060547,0.10399292833156637
2198,2006-09-15,22.82999992370605,22.90999984741211,22.520000457763672,22.790000915527344,703300.0,0.0017551121795460478,2.9000162125561477,-0.06896381627625692,64.84471811280036,57.12234039492541,-0.3652833726678608,-1.2233110897815003,2.3534950365690968,6.59143707100673,23.080567694100516,0.3899993896484375,0.6010216072075742,1.0529999732971156,-0.8090090577435518,2.915009004337783,0.12199545777678367,1.9840044888174475,-2.032970604778072,71.55558268229166,9.800458373878868,0.931004515520333,9,-0.4850006103515625,-0.970000267028805,3.232500553131107,4.745000839233398,1.8600006103515625,4,0.10293475205094293,1.4516254072362527,22.790000915527344,1.0000000000000098,23.420000076293945,1.3050819513141227,22.809999465942386,0.10293475205094293
2199,2006-09-18,22.809999465942386,23.25,22.61000061035156,22.82999992370605,658100.0,-0.0008760603517522503,-2.047629427792881,-0.5000238424489631,62.101061064067174,57.09372097381122,-0.3490703803559576,-1.1869844052925416,2.1812921332411257,6.464279011291808,22.105658885089895,0.639999389648441,0.8020487849002969,0.9839995384216351,-0.9346007077693415,2.9025997846126117,0.024699415326146834,1.9432996615171234,-1.906051347237348,67.3267167802424,2.95128189364398,0.9593001230954886,9,-0.46500015258789773,-0.9499998092651403,3.0325007438659632,4.545001029968258,1.810001373291012,0,0.12056116020984686,2.9000162125561477,22.82999992370605,1.4516254072362527,22.790000915527344,1.0000000000000098,23.420000076293945,0.12056116020984686
2200,2006-09-19,22.68000030517578,22.8700008392334,22.32999992370605,22.85000038146973,1345300.0,-0.0056992180539375825,4.142841572737793,8.499809269505391,64.41379415577856,58.73052783800841,-0.2973733052895753,-1.0302609060613719,2.1223187678228435,6.45189525697797,21.108485923765873,0.5400009155273473,0.8144253697766963,0.8035003662109368,-1.1506505984677418,2.7576513308896153,-0.17357511612840426,1.7805758485502778,-1.6734101386847655,30.701804285848443,-36.941870224360954,0.9770754823393393,9,-0.3350009918212926,-0.8200006484985352,2.6949996948242188,4.420000076293942,1.7600002288818324,1,0.12918872423944028,-2.047629427792881,22.809999465942386,2.9000162125561477,22.82999992370605,1.4516254072362527,22.790000915527344,0.12918872423944028
2201,2006-09-20,22.3799991607666,23.10000038146973,22.280000686645508,22.85000038146973,854300.0,-0.013227563508485307,-1.4477669726024383,2.7647118221902716,62.600528892876326,60.52254390968866,0.04498235914439519,-0.7016516599475082,2.2195175950874244,6.6082395965135845,19.991548782111096,0.8199996948242223,0.7095483811536383,0.4624992370605483,-1.498089955130105,2.4230884292512016,-0.5177953590347784,1.442793833155875,-1.2748726284010452,9.008882069011706,-60.62603298693902,0.9802945960953267,9,-0.03499984741211293,-0.5199995040893555,2.882500648498535,4.7200012207031214,2.420000076293949,2,0.15236827000148723,4.142841572737793,22.68000030517578,-2.047629427792881,22.809999465942386,2.9000162125561477,22.82999992370605,0.15236827000148723
2202,2006-09-21,22.31999969482422,22.559999465942386,21.950000762939453,22.3799991607666,1077800.0,-0.002680941384822111,1.904755200930027,0.12765810661645252,55.1886775477497,60.86284270751938,0.20491448081536134,-0.5368627079672841,2.0908565787614855,6.525648962091715,18.4776588264883,0.6099987030029332,0.5975642604033986,0.3184997558593743,-1.55359171781123,2.1905912295299785,-0.6175459809759296,1.2545454926946782,-1.120278251219105,28.461473002197852,-35.79029748731857,0.9360457368353022,9,0.024999618530269885,-0.46000003814697266,2.890000343322754,4.780000686645504,2.04000091552734,3,0.14784951565991356,-1.4477669726024383,22.3799991607666,4.142841572737793,22.68000030517578,-2.047629427792881,22.809999465942386,0.14784951565991356
2203,2006-09-22,22.1299991607666,22.31999969482422,21.700000762939453,22.31999969482422,592800.0,-0.008512568846570256,5.526286201877228,3.1667037543313095,45.81104126944404,60.496315512027714,0.4465805631619162,-0.2402545777438121,2.1234950208458088,6.560926684217666,16.80812621439777,0.6199989318847656,0.6382330477533458,0.05299930572509837,-1.7026783021574836,1.8086769136076803,-0.8248394982161926,0.9308381096663894,-0.8394666023715125,27.741845772944185,-30.925737857095616,0.8778388039412912,9,0.3300008773803711,-0.26999950408935547,3.0625009536743164,4.645000457763675,2.0799999237060547,4,0.11116136850933667,1.904755200930027,22.31999969482422,-1.4477669726024383,22.3799991607666,4.142841572737793,22.68000030517578,0.11116136850933667
2204,2006-09-25,22.84000015258789,22.95000076293945,21.979999542236328,22.450000762939453,680800.0,0.03208319108660529,2.180328688996198,-2.052622596998444,48.8215544435425,59.48521932451468,-0.0683813450545685,-0.8023726750211928,1.2798357369385585,5.698920369736761,14.833331098299077,0.9700012207031214,0.7523780730530305,0.6430003166198723,-0.9632913339711919,2.2492919672109366,-0.16014550867566157,1.4461461419154062,-1.462288923994425,81.42855001955013,26.523225135890726,0.8031458252955329,9,-0.25500011444091797,-0.9800004959106445,1.8999996185302734,3.369998931884762,0.850000381469723,0,0.08099826484721406,5.526286201877228,22.1299991607666,1.904755200930027,22.31999969482422,-1.4477669726024383,22.3799991607666,0.08099826484721406
2205,2006-09-26,23.489999771118164,23.690000534057614,22.899999618530273,22.899999618530273,1065300.0,0.028458827241147233,-1.6779685125917185,1.5128232716459955,61.73912985789094,58.75204091043494,-0.683674778366278,-1.323322882448096,0.5264430599306955,4.898513316903859,13.211051938268566,0.850000381469723,0.8252215977263688,1.1679999351501458,-0.4318895868813186,2.76788945718161,0.36805517413441535,1.9679446961658762,-2.0285970191342564,89.94970924910855,35.03776414727409,0.7999447610157315,9,-0.7949991226196289,-1.5199995040893555,0.22250032424926758,2.630000114440918,-0.6800003051757777,1,0.048105622781001944,2.180328688996198,22.84000015258789,5.526286201877228,22.1299991607666,1.904755200930027,22.31999969482422,0.048105622781001944
2206,2006-09-27,22.81999969482422,23.54999923706055,22.65999984741211,23.3700008392334,721300.0,-0.028522779175065627,-1.0459736347672133,-0.9322050884169011,58.19671823593457,58.19080262000934,-0.12039615444658125,-0.5035058466324216,1.0905475845300998,5.402623654407542,11.451575574394088,0.889999389648441,0.9583060948150894,0.38649988174438477,-1.0020136628042948,1.7750134262930644,-0.30775689052995503,1.0807566540187246,-1.2248810759158886,56.28135983430037,0.7660835238561958,0.6942567722743396,9,-0.1249990463256836,-0.8499994277954102,0.5025005340576172,3.3000001907348633,-0.1700000762939453,2,0.07099039705950672,-1.6779685125917185,23.489999771118164,2.180328688996198,22.84000015258789,5.526286201877228,22.1299991607666,0.07099039705950672
2207,2006-09-28,23.420000076293945,23.88999938964844,22.81999969482422,22.81999969482422,885800.0,0.02629274274731097,-2.566663381790566,-1.0909075145911866,60.28036827860355,57.68365263843192,-0.6946869483117872,-0.9207373693453818,0.3584919966020621,4.635983620343602,9.667482130457469,1.0699996948242223,0.9337481880968461,0.8405002593994126,-0.28024179468239296,1.9612423134812182,0.28012923235850806,1.4008712864403172,-1.6991885424766586,78.53883068133311,20.266763346414436,0.5603710270409034,9,-0.625,-1.3500003814697266,-0.09749984741210938,2.6999998092651367,-0.9799995422363317,3,0.05892396055811555,-1.0459736347672133,22.81999969482422,-1.6779685125917185,23.489999771118164,2.180328688996198,22.84000015258789,0.05892396055811555
2208,2006-09-29,23.25,23.59000015258789,23.03000068664551,23.35000038146973,657700.0,-0.007258756436385405,-1.074075905550762,-0.1666671964854004,64.07285186471722,57.902740505170826,-0.5127675281284461,-0.6593142609052833,0.4420298981060853,4.626125427507045,8.673093616360038,0.5599994659423793,0.7598541885955825,0.5910001754760756,-0.4795612461887089,1.6615615971408602,0.05571946464368338,1.126280886308468,-1.3556534377162208,66.4921758755329,3.0008081514519205,0.5352807108323919,9,-0.4549999237060547,-1.1800003051757812,0.07250022888183594,2.869999885559082,-0.6200008392333984,4,0.04774196173555101,-2.566663381790566,23.420000076293945,-1.0459736347672133,22.81999969482422,-1.6779685125917185,23.489999771118164,0.04774196173555101
2209,2006-10-02,23.190000534057614,23.63999938964844,22.88999938964844,23.31999969482422,716800.0,-0.0025806221910703586,-1.0547904402831432,1.2999866486104912,53.92563074519787,56.73738901510629,-0.43940433613522956,-0.5827236686848032,0.4321077058460041,4.516705835789157,8.46202695885453,0.75,0.6628325794220444,0.5015007019042947,-0.594430448318608,1.5974318521271975,-0.04646487320715664,1.0494662770157461,-1.136001745584661,43.089502755576646,-16.546556065875933,0.5479655751114507,10,-0.3950004577636683,-1.0900011062622,0.1324996948242223,2.9299993515014684,-0.6400012969970632,0,0.04398441254527086,-1.074075905550762,23.25,-2.566663381790566,23.420000076293945,-1.0459736347672133,22.81999969482422,0.04398441254527086
2210,2006-10-03,23.5,23.85000038146973,23.0,23.20000076293945,1314500.0,0.013367807624114159,-1.4285698715538437,-2.3077013366198273,50.88105662095892,55.43522542933769,-0.693816817841622,-0.8977991818846718,0.035649177678962474,4.051740365527408,8.641726272003613,0.8500003814697301,0.5536785860934685,0.7855001449584975,-0.36296332065386494,1.93396361057086,0.21126841215231806,1.359731877764677,-1.299121163433007,68.29272074854913,12.924437014730167,0.5742317328061809,10,-0.7049999237060547,-1.4000005722045863,-0.17749977111816406,2.619999885559082,-0.5100002288818359,1,0.008085129108834632,-1.0547904402831432,23.190000534057614,-1.074075905550762,23.25,-2.566663381790566,23.420000076293945,0.008085129108834632
2211,2006-10-04,23.979999542236328,24.1299991607666,23.11000061035156,23.459999084472656,1242100.0,0.020425512435588322,1.4878022683501049,1.7333392673219281,63.5535169949566,56.3646520345829,-1.031457172647766,-1.299509129435961,-0.552482314427472,3.45072539010976,8.395784787557881,1.0199985504150426,0.49155144702288567,1.173499679565431,-0.07189252006252644,2.4188918791933887,0.5508035797514523,1.7961957793794099,-1.6439910614228204,88.54964277238334,33.55809002045037,0.6226960998139779,10,-1.0649995803833008,-1.760000228881836,-0.6574993133544922,2.140000343322754,-1.0200004577636719,2,-0.04879066299535173,-1.4285698715538437,23.5,-1.0547904402831432,23.190000534057614,-1.074075905550762,23.25,-0.04879066299535173
2212,2006-10-05,23.93000030517578,24.18000030517578,23.540000915527344,23.899999618530273,1287000.0,-0.0020850391165555537,1.4150889075225013,0.05769357737593075,62.50000541860457,58.218981384489624,-0.8147410193601026,-1.1418733310392604,-0.6060107622079407,3.384257411854918,7.896751848265213,0.6399993896484375,0.4220346685598031,1.0180004119873054,-0.23299698008453262,2.2689978040591434,0.3925017159513864,1.6434991080232244,-1.4145927563669645,80.62016879284133,26.578610598726307,0.6254986960359188,10,-0.8500003814697266,-1.6850004196166992,-0.6075000762939453,2.189999580383301,-0.8000011444091797,3,-0.053489371931543905,1.4878022683501049,23.979999542236328,-1.4285698715538437,23.5,-1.0547904402831432,23.190000534057614,-0.053489371931543905
2213,2006-10-06,24.479999542236328,24.70000076293945,23.770000457763672,23.899999618530273,989000.0,0.022983670290283698,-1.2142910665507032,19.332888295505118,66.93712595352947,60.23182266337708,-1.1134253333748703,-1.5857279150015735,-1.261728770329782,2.720285835918702,7.540349728413499,0.9300003051757777,0.4054265470258116,1.4489996910095222,0.07635079978687642,2.821648582232168,0.7626752453981993,2.135324136620845,-1.7648408626634762,87.84524564734957,34.018356178827915,0.6863244456113237,10,-0.7999992370605469,-1.8449993133544922,-1.3049993515014648,1.640000343322754,-0.7199993133544886,4,-0.08333329437604853,1.4150889075225013,23.93000030517578,1.4878022683501049,23.979999542236328,-1.4285698715538437,23.5,-0.08333329437604853
2214,2006-10-09,24.920000076293945,25.20000076293945,24.0,24.3700008392334,1394300.0,0.017973878361331908,1.1621623479277001,0.9482746713933842,71.37404455115241,61.30236874040613,-1.3715866381548771,-1.85544082711381,-1.8228905280325733,2.190068446596811,6.967441216604541,1.2000007629394496,0.48973129239428204,1.720500183105468,0.2872927094884048,3.1537076567225313,1.0038964462969346,2.4371039199140014,-1.9269635050497698,87.27270047527658,29.259866966362686,0.716603736808532,10,-0.9899997711181641,-1.7100000381469762,-1.7925000190734863,1.1999998092651367,-0.75,0,-0.09189409745250321,-1.2142910665507032,24.479999542236328,1.4150889075225013,23.93000030517578,1.4878022683501049,23.979999542236328,-0.09189409745250321
2215,2006-10-10,24.899999618530273,25.1200008392334,24.60000038146973,24.920000076293945,891000.0,-0.0008025865851700731,1.4761809611175025,-0.03636451910472399,75.40323510998786,63.21420394863427,-1.2634046402321388,-1.761128556379763,-1.9374202944474668,2.1244083562207905,7.102019094394696,0.5200004577636683,0.6743486513302805,1.5959997177124023,-0.011776196087232904,3.2037756315120376,0.7921117608125847,2.39988767461222,-1.5538487766148528,85.64587930590784,20.54894356867996,0.8038879568998178,10,-0.8899993896484375,-1.6899995803833043,-1.612499713897705,1.2200002670288086,0.0,1,-0.09437752680610012,1.1621623479277001,24.920000076293945,-1.2142910665507032,24.479999542236328,1.4150889075225013,23.93000030517578,-0.09437752680610012
2216,2006-10-11,24.96999931335449,25.170000076293945,24.40999984741211,24.75,820900.0,0.0028112327669322923,1.4516103230490465,-10.999713904253113,76.65995960411567,65.03415854035784,-1.1134450931373188,-1.8014115635566483,-2.13391679435054,1.971798277019328,7.709881018566503,0.7600002288818359,0.8038294282427145,1.5884994506835888,-0.18382903365202807,3.3608279350192056,0.7023352085157804,2.474663692851397,-1.3272324840752248,86.14448971525348,15.735393114994963,0.8861642421678083,10,-0.9249992370605433,-1.7599992752075195,-1.582499504089352,1.1500005722045934,0.030000686645511365,2,-0.07929513803299859,1.4761809611175025,24.899999618530273,1.1621623479277001,24.920000076293945,-1.2142910665507032,24.479999542236328,-0.07929513803299859
2217,2006-10-12,25.15999984741211,25.239999771118164,24.670000076293945,25.0,1452100.0,0.007609152554361787,2.5625014901175405,0.727274303598843,80.48290850366749,66.85749816690787,-1.1517937764111963,-1.9022851015551936,-2.468867619374123,1.7063194043061287,8.282400093506634,0.5699996948242188,0.8065301034133299,1.660000038146972,-0.256839502249818,3.576839578543762,0.7015802679485788,2.618419808345365,-1.268075588747216,94.55782577724493,17.976999280619808,0.9584197701983944,10,-1.0950002670288086,-1.9300003051757812,-1.7725000381469727,0.9600000381469727,-0.43000030517578125,3,-0.08744041241183631,1.4516103230490465,24.96999931335449,1.4761809611175025,24.899999618530273,1.1621623479277001,24.920000076293945,-0.08744041241183631
2218,2006-10-13,25.18000030517578,25.25,25.03000068664551,25.170000076293945,511200.0,0.0007949307585439769,1.9333316379079672,0.06250149011754047,77.33645817735848,69.45870121492571,-0.9713845307473434,-1.8310830582134088,-2.663976767267336,1.6036441100317802,8.803185090617692,0.21999931335448863,0.8911850906207839,1.5625004768371582,-0.46624958648033754,3.591250540154654,0.5481254451784103,2.576875508495906,-1.0454224542692998,94.4000244140625,17.670978812951333,1.0143750316587472,10,-1.0550003051757812,-1.9450006484985352,-1.7775006294250488,0.9399995803833008,-0.3500003814697301,4,-0.08141386495487057,2.5625014901175405,25.15999984741211,1.4516103230490465,24.96999931335449,1.4761809611175025,24.899999618530273,-0.08141386495487057
2219,2006-10-16,25.559999465942386,25.85000038146973,25.3799991607666,25.40999984741211,896900.0,0.015091308822919203,-3.4761809611175534,14.999618539004741,75.81048081377703,72.22863723634994,-1.0949955597759988,-2.102280693558253,-3.1957127872080164,1.1484079916366134,9.85318768543448,0.6700000762939489,0.9321044387003639,1.804999637603764,-0.36140900339497506,3.971408278602503,0.7217953171043945,2.8882039581031336,-1.2023371852171998,79.8610550018213,4.605872338073084,1.0832043204993698,10,-1.0799989700317418,-2.024999618530277,-2.157499790191654,0.5600004196166957,-0.7199993133544957,0,-0.0704225068337333,1.9333316379079672,25.18000030517578,2.5625014901175405,25.15999984741211,1.4516103230490465,24.96999931335449,-0.0704225068337333
2220,2006-10-17,25.61000061035156,25.79999923706055,25.399999618530273,25.559999465942386,781700.0,0.001956226347961998,-1.1621551959667593,0.3333418104598712,91.15046339015235,75.29496461359392,-0.9099034223373152,-2.0253599477089246,-3.353575634858288,1.0064103243546896,10.725927620657739,0.399999618530277,0.9743329150002928,1.7085007667541454,-0.5462933882140071,3.963294921722298,0.5811036892700692,2.8358978442382217,-0.9538707094774637,83.33335540911906,5.443554824117641,1.1273970774840767,10,-0.9149999618530238,-1.960000038146969,-2.2075009346008265,0.5099992752075231,-0.8199996948242152,1,-0.056228055436889246,-3.4761809611175534,25.559999465942386,1.9333316379079672,25.18000030517578,2.5625014901175405,25.15999984741211,-0.056228055436889246
2221,2006-10-18,25.790000915527344,26.0,25.649999618530273,25.79999923706055,797000.0,0.007028516239200311,-1.4137881139670097,-0.19996185390053814,89.89901325190164,78.3392988172936,-0.9008930103384536,-2.041459482191751,-3.482959324398937,0.7294167397110982,11.924222922456252,0.38999938964844105,1.1220505519876625,1.718000984191896,-0.5678606227312599,4.003862591115052,0.575070180730318,2.860931787653474,-0.8950969185341222,84.21059424669046,6.138394756451206,1.1429308034615777,10,-0.9050006866455078,-1.9400005340576172,-2.7725014686584473,0.3299989700317383,-0.9900016784667933,2,-0.034509548871757834,-1.1621551959667593,25.61000061035156,-3.4761809611175534,25.559999465942386,1.9333316379079672,25.18000030517578,-0.034509548871757834
2222,2006-10-19,25.6200008392334,25.85000038146973,25.5,25.790000915527344,744900.0,-0.006591704934434284,1.413803989660785,17.002861503236996,89.89901325190164,80.89061962822385,-0.5207146192372285,-1.698645915439858,-3.2471554826945024,0.802685690532492,12.81161647700883,0.3500003814697301,1.2784537053814518,1.3830008506774902,-0.8460809623230965,3.612082663678077,0.26845994417719865,2.497541757177782,-0.5040776416388226,60.824801055531275,-17.939212128498944,1.1145409065002927,10,-0.6200008392333984,-1.7700004577636719,-3.460000991821289,0.4999990463256836,-1.2600002288818395,3,-0.02419987583622385,-1.4137881139670097,25.790000915527344,-1.1621551959667593,25.61000061035156,-3.4761809611175534,25.559999465942386,-0.02419987583622385
2223,2006-10-20,24.59000015258789,25.3799991607666,24.21999931335449,25.3700008392334,1894300.0,-0.040202991916698405,1.9000092983556305,4.588237274063436,67.76649021273715,80.48978025728881,0.588407962371253,-0.5005627495555132,-2.145844036964043,1.7237146261543543,12.88989239702762,1.4000015258789098,1.3174262060827218,0.2300001144409194,-1.7691788536936919,2.2291790825755307,-0.769589369626388,1.2295895985082268,1.4099998474121094,20.786555983339795,-59.90864363444619,0.9995894840673064,10,0.5199995040893555,-0.7399997711181641,-2.4875006675720215,1.5299997329711914,-0.1700000762939453,4,0.005693346432684043,1.413803989660785,25.6200008392334,-1.4137881139670097,25.790000915527344,-1.1621551959667593,25.61000061035156,0.005693346432684043
2224,2006-10-23,24.690000534057614,24.729999542236328,24.229999542236328,24.45000076293945,833100.0,0.004066709265929003,2.1250216068330543,-0.3076917433884752,65.95174358699012,79.4396145325113,0.505511032043028,-0.47944059044389675,-2.1506243497989637,1.5047971289890079,13.588523812204192,0.5,1.3762510787885134,0.23750047683715536,-1.6325841934177028,2.1075851470920135,-0.6975418582902755,1.1725428119645862,1.274399452209476,26.404552775137564,-53.551979633022725,0.9350423351274294,10,0.41999912261963246,-0.8400001525878871,-2.5875010490417445,1.3599996566772496,0.10999870300293679,0,0.005670287023903597,1.9000092983556305,24.59000015258789,1.413803989660785,25.6200008392334,-1.4137881139670097,25.790000915527344,0.005670287023903597
2225,2006-10-24,24.6200008392334,25.01000022888184,24.440000534057614,24.790000915527344,777200.0,-0.0028351435119515767,-1.1509394579538115,-0.7083343267450269,59.638569098554164,77.54834892078223,0.594091063325962,-0.3377605903394567,-1.9936037840001788,1.4501139004842898,14.026314398005091,0.5699996948242259,1.36279685931704,0.11100072860717702,-1.7041161324508458,1.9261175896651999,-0.7965577019218344,1.0185591591361884,1.3095111335754375,22.471987167192058,-54.06784894173566,0.9075584305290113,10,0.48999881744384766,-0.7700004577636719,-2.5175013542175293,1.4299993515014648,0.4399986267089879,1,0.008935796338557012,2.1250216068330543,24.690000534057614,1.9000092983556305,24.59000015258789,1.413803989660785,25.6200008392334,0.008935796338557012
2226,2006-10-25,24.440000534057614,24.899999618530273,24.35000038146973,24.739999771118164,760200.0,-0.00731114130950572,-1.291665673254992,1.7647006024975245,57.39130194411192,74.98261485860938,0.7722110723307374,-0.03180153270640673,-1.7546046770952977,1.5272291818997807,14.673481538716565,0.5499992370605433,1.2763116029308534,-0.149999618530277,-1.783233555600674,1.48323431854012,-0.9666165870654737,0.6666173500049197,1.4553211855621342,13.496998560713266,-59.94378930617327,0.8166169685351983,10,0.6699991226196325,-0.5900001525878871,-2.3375010490417445,1.1849994659423864,0.4899997711181676,2,0.014320800892864138,-1.1509394579538115,24.6200008392334,2.1250216068330543,24.690000534057614,1.9000092983556305,24.59000015258789,0.014320800892864138
2227,2006-10-26,24.79999923706055,24.81999969482422,24.209999084472656,24.63999938964844,832500.0,0.014729897509669465,5.099982833928005,-0.5333341810459863,54.90796756339302,72.49056034594655,0.3975864677923511,-0.2984130241306282,-2.073738602148108,1.0933368312148097,14.991420669878286,0.6100006103515625,1.1793809625292084,0.14099912643433044,-1.3979945123103157,1.6799927651789766,-0.6284976929379944,0.9104959458066553,1.0618160344338925,50.42736018075825,-20.315967403422356,0.7694968193723235,10,0.3050003051757777,-0.9499988555908239,-2.6974997520446813,0.600000381469723,0.320001602172848,3,0.0,-1.291665673254992,24.440000534057614,-1.1509394579538115,24.6200008392334,2.1250216068330543,24.690000534057614,0.0
2228,2006-10-27,24.36000061035156,24.809999465942386,24.270000457763672,24.809999465942386,996600.0,-0.017741880655039233,1.4000016954252965,-2.812495529647423,41.41105173887577,68.66840155984642,0.7923610936314383,0.24138372720456047,-1.600369281184161,1.460124843967261,15.326541626756551,0.5399990081787145,1.0542516835449618,-0.35449953079223917,-1.75321292960815,1.0442138680236717,-1.0538562302001964,0.344857168615718,1.4357420136620114,18.750163912538127,-47.84089625115256,0.6993566994079559,10,0.7449989318847692,-0.5100002288818324,-2.25750112533569,0.9349994659423864,1.159999847412113,4,0.0,5.099982833928005,24.79999923706055,-1.291665673254992,24.440000534057614,-1.1509394579538115,24.6200008392334,0.0
2229,2006-10-30,24.209999084472656,24.489999771118164,24.11000061035156,24.26000022888184,904400.0,-0.006157697952403174,-2.040016479617859,0.11111393681998163,39.82300486626905,62.96535061274827,0.8166008487366128,0.4972113432924985,-1.403544971370767,1.5487126630850803,15.746797765688175,0.3799991607666051,0.8802529663696319,-0.5555009841918945,-1.7842186280160632,0.6732166596322742,-1.1698598061039789,0.05885783772018982,1.5223137979592778,11.110946278443654,-50.877548413365695,0.6143588219120841,10,0.845001220703125,-0.2199993133544922,-2.049999237060547,1.0500011444091797,1.710000991821289,0,0.008674142906348825,1.4000016954252965,24.36000061035156,5.099982833928005,24.79999923706055,-1.291665673254992,24.440000534057614,0.008674142906348825
2230,2006-10-31,23.690000534057614,24.46999931335449,23.540000915527344,24.3700008392334,1675900.0,-0.02147866873520654,1.1136393192478178,13.599694831202614,33.33334989017851,56.68027690589014,1.1573093911221797,1.0879540681809594,-0.8366426187782174,2.0073226933523785,16.16727595951514,0.9299983978271449,0.7250695973087069,-1.084999561309818,-2.274842743738361,0.10484362111872514,-1.6799211525240914,-0.49007797009554466,1.9449736120494983,11.029394233911027,-45.924684154127185,0.5949215912142722,10,1.0050001144409215,0.639999389648441,-1.4675006866455043,1.4349994659423864,2.5799999237060582,1,0.046855157365115474,-2.040016479617859,24.209999084472656,1.4000016954252965,24.36000061035156,5.099982833928005,24.79999923706055,0.046855157365115474
2231,2006-11-01,22.809999465942386,23.70000076293945,22.43000030517578,23.60000038146973,3858700.0,-0.03714651955579762,1.565653140569459,1.161765530859759,24.06180987568557,49.365032086310585,1.7546651083104194,1.9771783608823021,0.08454980801003131,2.849893756026926,16.767368596500653,1.2700004577636683,0.5230288076436906,-1.9065006256103487,-3.3491195072865487,-0.4638817439341487,-2.627810066448447,-1.1851911847722505,2.657376821718344,15.899550535973232,-34.79847762355256,0.7213094408380994,11,1.095000267028805,1.4050006866455043,-0.4774990081787145,2.3150005340576136,3.5400009155273438,2,0.09864094926260192,1.1136393192478178,23.690000534057614,-2.040016479617859,24.209999084472656,1.4000016954252965,24.36000061035156,0.09864094926260192
2232,2006-11-02,22.649999618530273,22.790000915527344,22.459999084472656,22.520000457763672,1163900.0,-0.00701446081360102,-1.6399945068778468,-0.16455570900170938,22.912198658321202,44.381221913597706,1.619358365323226,2.1464147610578834,0.3143899683440985,2.9808931803494474,17.352041881797998,0.3500003814697301,0.2491074950196861,-2.002500438690184,-3.6855666307488626,-0.31943424663150566,-2.8440335347195216,-1.1609673426608467,2.513639070881961,9.243671887835024,-34.44226729590689,0.8415330960293388,11,1.0700006484985352,1.5650005340576172,-0.31749916076660156,2.4750003814697266,3.569999694824215,3,0.10066228366645125,1.565653140569459,22.809999465942386,1.1136393192478178,23.690000534057614,-2.040016479617859,24.209999084472656,0.10066228366645125
2233,2006-11-03,22.440000534057614,22.920000076293945,22.01000022888184,22.770000457763672,1187000.0,-0.009271482914324447,1.888892252823928,-2.5384773390847877,15.333345201280352,38.756955426296614,1.6676821560606605,2.3144069298644716,0.5938738256795482,3.150955669095339,17.631532680129414,0.9099998474121058,-0.041149359826953,-2.110499572753909,-4.0632411810790074,-0.15775796442881074,-3.0868703769164583,-1.13412876859136,2.450274316930976,17.338725183312896,-20.87195498373648,0.9763708041625486,11,1.0699996948242259,1.5649995803833043,-0.0075006484985316035,2.6849994659423864,3.45999908447266,4,0.11942960077511122,-1.6399945068778468,22.649999618530273,1.565653140569459,22.809999465942386,1.1136393192478178,23.690000534057614,0.11942960077511122
2234,2006-11-06,22.6299991607666,22.79999923706055,22.489999771118164,22.57999992370605,900500.0,0.008466961773045512,-1.6956528950293046,-0.15151287460625715,17.88789798967828,34.11799196975485,1.2904466886612163,2.0491096198975143,0.48280323360542354,2.895214370754637,17.495745461499755,0.3599987030029368,-0.3395983129383495,-1.806000900268554,-3.928674856631673,0.3166730560945652,-2.867337878450112,-0.7446639220869962,1.9146427355691777,25.2032179929722,-6.998202196019136,1.061336978181559,11,0.8250007629394531,1.3750009536743164,-0.19749927520751953,2.4950008392333984,3.410001754760742,0,0.12770664622946315,1.888892252823928,22.440000534057614,-1.6399945068778468,22.649999618530273,1.565653140569459,22.809999465942386,0.12770664622946315
2235,2006-11-07,22.54999923706055,22.709999084472656,22.40999984741211,22.59000015258789,720700.0,-0.0035351271176689014,1.1428610354223434,-0.8000305180436655,14.317139344930467,29.331973903179133,1.1688554431719247,2.0490840676066426,0.624698078929196,2.9091373398424842,17.379700811250316,0.2999992370605469,-0.5229538922538346,-1.7685008049011195,-4.038110828109961,0.5011092183077217,-2.90330581650554,-0.6336957932966989,1.690485659180755,31.952593936890615,6.068499354190443,1.1348050116044213,11,0.8650007247924769,1.4550008773803675,-0.1024994850158727,2.5750007629394496,2.909999847412106,1,0.14944571854773514,-1.6956528950293046,22.6299991607666,1.888892252823928,22.440000534057614,-1.6399945068778468,22.649999618530273,0.14944571854773514
2236,2006-11-08,22.989999771118164,23.26000022888184,22.459999084472656,22.479999542236328,883800.0,0.01951221946537718,-1.9090890175094368,-12.749713904254422,22.661097681678058,25.748988360766365,0.560482786333818,1.5316708128114485,0.2658766064819815,2.4140488764122345,17.202726092163,0.8000011444091832,-0.7052357103365807,-1.2295002937316895,-3.551582282969658,1.0925816955062793,-2.390541288350672,-0.06845929911270687,0.9828269650400046,78.39996337890597,54.58368089866512,1.1610409946189837,11,0.42000007629394887,1.015000343322754,-0.5425000190734863,2.135000228881836,1.9799995422363246,2,0.14267075769031123,1.1428610354223434,22.54999923706055,-1.6956528950293046,22.6299991607666,1.888892252823928,22.440000534057614,0.14267075769031123
2237,2006-11-09,22.959999084472656,23.309999465942386,22.78000068664551,23.09000015258789,1096200.0,-0.001304945060643159,-1.1632697547684236,-0.2549039407301028,28.608896160069236,24.326526629787857,0.3375258490721649,1.4634331796659588,0.38128289835059803,2.3899843137216443,16.922517193205376,0.529998779296875,-0.8638394631648545,-1.149500942230226,-3.4923337009695885,1.1933318165091364,-2.3209173215999073,0.021915437139455207,0.7772884708123513,73.07687793254996,46.85828229194113,1.1714163793696803,11,0.29000091552734375,1.0450010299682617,-0.3924994468688965,2.1650009155273438,2.210000991821289,3,0.14764814600056564,-1.9090890175094368,22.989999771118164,1.1428610354223434,22.54999923706055,-1.6956528950293046,22.6299991607666,0.14764814600056564
2238,2006-11-10,23.1299991607666,23.15999984741211,22.75,22.96999931335449,526500.0,0.007404184802817015,2.727250658898599,-1.2307579447754022,29.896875288806314,23.22362334340311,-0.02827142031578944,1.193151060551223,0.26302873803138027,2.1529462417892304,16.629642969964735,0.4099998474121094,-1.0106595789775241,-0.8770008087158203,-3.201942741609784,1.4479411241781435,-2.039471775162802,0.2854701577311616,0.4000139153500264,79.99995761445653,51.58226003115699,1.1624709664469817,11,0.1100006103515625,0.8750009536743164,-0.4674992561340332,1.9950008392333984,1.7600002288818395,4,0.13359274814973565,-1.1632697547684236,22.959999084472656,-1.9090890175094368,22.989999771118164,1.1428610354223434,22.54999923706055,0.13359274814973565
2239,2006-11-13,23.76000022888184,23.85000038146973,23.1299991607666,23.1299991607666,992700.0,0.027237401252649063,-1.285714285714297,3.937510430822718,40.31530544651311,23.99939618299584,-0.8144676182287292,0.44415644265017207,-0.33714252101323083,1.458251319973133,15.38275851555099,0.7200012207031286,-1.1718357046550132,-0.15699977874755433,-2.36524451070299,2.051244953207881,-1.2611221447252738,0.9471225872301652,-1.75,93.7499917215802,61.91246023916566,1.1041223659777182,11,-0.8299999237060547,0.24499988555907848,-0.6024999618530309,1.3649997711181605,2.049999237060547,0,0.09006731351151775,2.727250658898599,23.1299991607666,-1.1632697547684236,22.959999084472656,-1.9090890175094368,22.989999771118164,0.09006731351151775
2240,2006-11-14,24.170000076293945,24.239999771118164,23.60000038146973,23.76000022888184,959800.0,0.01725588566761571,1.3272737361196716,0.650792305223695,47.10920167421987,26.560217493944098,-1.2842743442703544,-0.08353913502974564,-0.7241836822253234,0.9773013888299573,14.016013340473222,0.639999389648434,-1.2478275541392847,0.32500009536743235,-1.740083855978952,2.3900840467138167,-0.7075418803057616,1.3575420710406263,-2.1231998443603466,96.06743439205428,59.352512717221316,1.0325419756731926,11,-1.0450000762939453,-0.16499996185302734,-0.5999999046325684,0.9549999237060547,1.4400005340576136,1,0.07736867328633168,-1.285714285714297,23.76000022888184,2.727250658898599,23.1299991607666,-1.1632697547684236,22.959999084472656,0.07736867328633168
2241,2006-11-15,24.899999618530273,24.959999084472656,24.170000076293945,24.290000915527344,1135600.0,0.03020271162317112,1.164387856681882,1.487802268350109,50.99206747171424,29.680202917654434,-1.8848411413760644,-0.9313867455329898,-1.3951886627843777,0.17716195882411512,12.691039955407636,0.7899990081787109,-1.2939069937960461,1.0994997024536133,-0.8225116444282818,3.0215110493355084,0.13849402901266572,2.060505375894561,-2.7654714050292917,97.28509091411232,59.73095758009177,0.9610056734409478,11,-1.4149999618530273,-0.8949995040893555,-1.2899994850158691,0.22500038146972656,0.4500007629394567,2,0.022489938735807735,1.3272737361196716,24.170000076293945,-1.285714285714297,23.76000022888184,2.727250658898599,23.1299991607666,0.022489938735807735
2242,2006-11-16,25.0,25.35000038146973,24.8700008392334,25.0,1585400.0,0.004016079638624159,-2.692328007394719,0.0,56.808503039988615,34.28855378862202,-1.8064003231559518,-1.138593917417154,-1.4235000044301103,0.027009723975776723,11.693716083990488,0.4799995422363317,-1.2639199255413658,1.2305001258850083,-0.5849947594233882,3.045995011193405,0.3227526832308101,2.1382475685392066,-2.695943534240719,86.53844884161587,44.68050480202311,0.9077474426541986,11,-1.119999885559082,-0.994999885559082,-1.372499942779541,0.125,0.37000083923339844,3,-0.0012000274658204857,1.164387856681882,24.899999618530273,1.3272737361196716,24.170000076293945,-1.285714285714297,23.76000022888184,-0.0012000274658204857
2243,2006-11-17,24.729999542236328,25.149999618530273,24.56999969482422,25.020000457763672,823300.0,-0.010800018310546888,1.109093557314172,-100.0,55.394195961485806,38.45592022993396,-1.315769895050252,-0.9039112849736313,-1.0924965030917733,0.24142605073652135,12.332755285675024,0.5799999237060547,-1.1011802480140958,0.9534996986389146,-0.8763384815687161,2.7833378788465453,0.03858060853509926,1.86841878874273,-2.1822675632202113,72.0720496254037,25.23736611282972,0.914919090103816,11,-0.8499994277954102,-0.7249994277954102,-1.0824999809265137,0.3950004577636719,1.0400009155273438,4,0.01779217720186943,-2.692328007394719,25.0,1.164387856681882,24.899999618530273,1.3272737361196716,24.170000076293945,0.01779217720186943
2244,2006-11-20,24.82999992370605,24.8700008392334,24.5,24.78000068664551,403900.0,0.004043687154095199,4.692273834326125,-0.17241061797898158,62.954534026220855,43.86007519452179,-1.1967308739071214,-1.0465422558037183,-1.1113431837099235,0.05328573651545909,12.971298902004783,0.37000083923339844,-0.8984398790909509,1.0465001106262157,-0.7990556210055182,2.8920558422579496,0.12372224481034877,1.9692779764420827,-2.0580864724936454,70.28568812778977,18.140233133637423,0.9227778658158668,11,-0.9250001907348597,-0.8249998092651332,-1.150000095367428,0.29500007629394887,0.9600009918212926,0,0.0024164102346655447,1.109093557314172,24.729999542236328,-2.692328007394719,25.0,1.164387856681882,24.899999618530273,0.0024164102346655447
2245,2006-11-21,24.84000015258789,24.979999542236328,24.71999931335449,24.920000076293945,430100.0,0.0004027478418271446,1.6000171662359568,-1.6000228885330725,78.75354520928681,50.09256936425609,-0.9473584323229858,-1.0953761179302006,-1.0790200826596141,-0.0702804814760647,13.36517258816431,0.2600002288818395,-0.6243672921574088,1.0455003738403335,-0.8235213133355153,2.914522061016182,0.11098953025241087,1.980011217428256,-1.8618397469548995,56.779652797982564,0.04729669424209959,0.9345108435879244,11,-0.7899999618530273,-0.8350000381469727,-0.8324999809265137,0.2849998474121094,0.5900001525878906,1,0.0390498916020916,4.692273834326125,24.82999992370605,1.109093557314172,24.729999542236328,-2.692328007394719,25.0,0.0390498916020916
2246,2006-11-22,24.790000915527344,24.85000038146973,24.61000061035156,24.78000068664551,605600.0,-0.0020128517211517316,2.692328007394599,-0.12500298023503653,81.2865679716017,55.945644009981926,-0.6874727698524943,-1.0728150767835025,-1.0060710473374002,-0.12986208799899046,13.843519795129453,0.23999977111817117,-0.3532620423151016,0.9780011177062988,-0.9227536406245456,2.8787558760371432,0.027623738540878406,1.9283784968717192,-1.6220933118274132,34.11773945629354,-27.439286394631367,0.9503773791654219,11,-0.7400007247924805,-0.7850008010864258,-0.6175003051757812,0.33499908447265625,1.0999984741210973,2,0.033077840441329,1.6000171662359568,24.84000015258789,4.692273834326125,24.82999992370605,1.109093557314172,24.729999542236328,0.033077840441329
2247,2006-11-24,24.79999923706055,24.84000015258789,24.60000038146973,24.75,270400.0,0.00040332074078075486,2.69227383432607,4.999809269504325,86.6459504077404,62.2510968009746,-0.45708655276055765,-1.1413299798567955,-0.9722203508772331,-0.24219270554080552,14.535269542724286,0.2399997711181605,-0.037340829898539596,0.9879994392395055,-0.9127553190913389,2.88875419757035,0.037622060074085084,1.938376818404926,-1.4575242111390345,46.15375586510104,-20.12924025776413,0.9503773791654219,11,-0.5599994659423864,-0.8699989318847656,-0.4324989318847692,-0.4449996948242223,0.6599998474121058,4,0.022177466182630834,2.692328007394599,24.790000915527344,1.6000171662359568,24.84000015258789,4.692273834326125,24.82999992370605,0.022177466182630834
2248,2006-11-27,24.36000061035156,25.059999465942386,24.28000068664551,24.79999923706055,889600.0,-0.017741880655039233,-1.6000025431380087,-8.800106813152794,74.92797971064354,66.0969494969891,0.1963885826932774,-0.7392321709405039,-0.4938709417670175,0.09794369049911467,15.088447889356024,0.779998779296875,0.21865438580452334,0.548000812530514,-1.3527539458003304,2.4487555708613584,-0.4023765666349064,1.4983781916959344,-0.8569235559861852,10.25641652646726,-58.69384060176061,0.9503773791654219,11,0.11499977111817117,-0.6650009155273402,0.06499958038330433,-1.235000610351559,0.6700000762939524,0,0.041461420508037694,2.69227383432607,24.79999923706055,2.692328007394599,24.790000915527344,1.6000171662359568,24.84000015258789,0.041461420508037694
2249,2006-11-28,24.420000076293945,24.489999771118164,24.04999923706055,24.36000061035156,736700.0,0.002463032201932336,3.4000305177527133,-0.13636284820059022,77.10147042806986,69.42942380297242,0.2680431940266459,-0.8249898825002759,-0.5133869430375455,-0.055397734581980274,15.78348199701579,0.44000053405761363,0.43485739981344906,0.5975002288818345,-1.3147969281288,2.509797385892469,-0.3586483496234827,1.5536488073871517,-0.769169155760224,36.63373815697252,-35.468188340246776,0.9561485785053163,11,0.27999973297119496,-0.7399997711181605,0.059999942779541016,-1.2950000762939453,0.38999938964844105,1,0.05528257073104026,-1.6000025431380087,24.36000061035156,2.69227383432607,24.79999923706055,2.692328007394599,24.790000915527344,0.05528257073104026
2250,2006-11-29,24.79999923706055,24.85000038146973,24.520000457763672,24.6200008392334,786100.0,0.015560981145757324,1.3571365317674604,2.9999999999998814,76.69617714161924,72.28543598851742,-0.01474301006107126,-1.177961644083254,-0.8434614316528233,-0.5231656664459656,16.18252256000141,0.4300003051757848,0.6618149033850642,0.9219994544982946,-1.037942870757714,2.881941779754303,-0.057971708129709754,1.901970617126299,-1.0132347596519473,74.2574089146811,2.830191796666739,0.9799711626280043,11,-0.09999942779541016,-1.1199989318847656,-0.3199992179870641,-1.6749992370605504,0.15999984741210582,2,0.03991942374689095,3.4000305177527133,24.420000076293945,-1.6000025431380087,24.36000061035156,2.69227383432607,24.79999923706055,0.03991942374689095
2251,2006-11-30,25.059999465942386,25.10000038146973,24.559999465942386,24.86000061035156,539500.0,0.010483880519370992,2.857139937738746,1.1111146432696661,79.00555397195131,74.75177498095772,-0.2790003426474996,-1.3288874462822413,-1.0398150111952127,-0.8735072351487325,15.510012542769724,0.5400009155273438,0.8208514715924977,1.0694996833801298,-0.8906238190273115,3.029623185787571,0.08943793217640916,2.0495614345838504,-1.1481761162088944,96.19039314953778,23.940285788121855,0.9800617512037205,11,-0.4600000381469762,-1.3799991607666016,-0.5799994468689,-1.9349994659423864,0.10000038146972301,3,0.014764598847507582,1.3571365317674604,24.79999923706055,3.4000305177527133,24.420000076293945,-1.6000025431380087,24.36000061035156,0.014764598847507582
2252,2006-12-01,24.93000030517578,25.31999969482422,24.57999992370605,25.170000076293945,674500.0,-0.0051875165018769875,1.7407449269731512,-1.2000057220785978,75.13970811140831,76.94572077539355,-0.17877494907039093,-1.074403519119656,-0.8444332886126062,-0.82610189592328,14.900787120779318,0.7399997711181676,0.9205076403021266,0.82550048828125,-1.070517503691093,2.721518480253593,-0.1225085077049215,1.7735094842674215,-0.9031227929033889,69.29139771058163,-1.896679815362745,0.9480089959861718,12,-0.24500083923339844,-1.2499999999999964,-0.4500002861022949,-1.8050003051757812,0.3799991607666051,4,0.03850778470601757,2.857139937738746,25.059999465942386,1.3571365317674604,24.79999923706055,3.4000305177527133,24.420000076293945,0.03850778470601757
2253,2006-12-04,25.1200008392334,25.18000030517578,24.86000061035156,25.0,611000.0,0.007621361080295319,1.6666666666666963,-0.5000039736467746,71.65609119326068,77.9125604606202,-0.3437890815189135,-1.110253885614327,-0.9593701690341945,-1.079908026393035,13.831286844186586,0.3199996948242223,0.9520416090037216,0.8815010070800788,-0.8941983780377853,2.657200392197943,-0.006348685478855032,1.7693506996390127,-0.9872734974252175,84.25206429114235,15.260364434301408,0.8878496925589323,12,-0.4350013732910156,-1.4400005340576136,-0.6425008773803711,-1.9950008392333984,0.13999938964844105,0,0.013534961539819479,1.7407449269731512,24.93000030517578,2.857139937738746,25.059999465942386,1.3571365317674604,24.79999923706055,0.013534961539819479
2254,2006-12-05,25.520000457763672,25.61000061035156,25.07999992370605,25.20000076293945,624700.0,0.015923551161094673,1.1200027465820614,2.666645474052322,71.5655333667677,77.11389247811807,-0.7103164624726226,-1.351956121244001,-1.3009994094382549,-1.5327740850433287,12.89552426404155,0.5300006866455078,0.953151165864675,1.137000560760498,-0.5559960676888167,2.829997189209813,0.29050224653584067,1.9834988749851554,-1.2898912727825653,91.74310642303966,25.09498873618064,0.8464983142246569,12,-0.6900005340576172,-1.7100000381469727,-1.0425004959106445,-2.395000457763672,-0.43000030517578125,1,-0.01920061764611347,1.6666666666666963,25.1200008392334,1.7407449269731512,24.93000030517578,2.857139937738746,25.059999465942386,-0.01920061764611347
2255,2006-12-06,25.920000076293945,26.15999984741211,25.3700008392334,25.61000061035156,1088200.0,0.015673965962198277,1.0,0.9687492549412301,68.21432366669288,75.66142088868375,-1.0515935810927957,-1.5668731004314083,-1.657731784992997,-1.971236844312937,12.047352338858666,0.7899990081787109,0.9941973837924145,1.3685001373291001,-0.22419776396168345,2.9611980386198837,0.5721511866837083,2.164849087974492,-1.5519017487757942,85.00001788138914,21.309085613955254,0.7963489506453918,12,-0.8150005340576172,-1.8350000381469727,-1.3975000381469727,-2.7950000762939453,-0.8199996948242152,2,-0.04282409749553784,1.1200027465820614,25.520000457763672,1.6666666666666963,25.1200008392334,1.7407449269731512,24.93000030517578,-0.04282409749553784
2256,2006-12-07,26.270000457763672,26.290000915527344,25.809999465942386,26.04999923706055,1241100.0,0.013503101097203762,2.69228850611811,0.7096825797242142,70.81971088303482,73.90294983038314,-1.3070260033406598,-1.7481745618592264,-1.9379064020577417,-2.3543831798827526,12.10985934803008,0.4800014495849574,1.0023217561302182,1.5545004844665513,-0.036679309958948636,3.1456802788920513,0.7589105872538013,2.3500903816793013,-1.6868739478582455,98.83038326531204,36.45854843091942,0.7955898972127504,12,-1.1000003814697266,-2.119999885559082,-1.757500171661377,-3.145000457763672,-1.3299999237060582,3,-0.049866819583699984,1.0,25.920000076293945,1.1200027465820614,25.520000457763672,1.6666666666666963,25.1200008392334,-0.049866819583699984
2257,2006-12-08,26.35000038146973,26.57999992370605,26.10000038146973,26.21999931335449,901200.0,0.003045295862658337,-1.5945996102811657,0.5909106672215705,78.32174361320483,74.2800347084455,-1.2784823246547106,-1.645550464636102,-1.9650540642124845,-2.482728814462984,12.358208014521887,0.479999542236321,0.9598525736042198,1.4650003433227567,-0.059639747450244585,2.989640434095758,0.7026802979362579,2.2273203887092556,-1.5279114547772359,86.62792825261332,24.430424555759004,0.7623200453865003,12,-1.0350008010864293,-2.055000305175785,-2.290000438690189,-3.22500038146973,-1.0900001525878906,4,-0.045161309936620375,2.69228850611811,26.270000457763672,1.0,25.920000076293945,1.1200027465820614,25.520000457763672,-0.045161309936620375
2258,2006-12-11,26.21999931335449,26.36000061035156,25.809999465942386,26.35000038146973,877400.0,-0.004933626802019475,6.333273994201972,-1.0,74.04846916888282,73.94081234631362,-0.957595454893557,-1.3409353120637668,-1.777141210128196,-2.377411478816846,12.388780899295968,0.5500011444091726,0.9138579549158798,1.1804992675781207,-0.21621078547416417,2.5772093206304056,0.48214424105198006,1.8788542941042614,-1.1166446271398236,75.99995930989584,14.213128099190094,0.6983550265261425,12,-0.6699991226196254,-1.9249992370605433,-2.252499103546139,-3.0949993133544886,-1.029998779296875,0,-0.03470632613436486,-1.5945996102811657,26.35000038146973,2.69228850611811,26.270000457763672,1.0,25.920000076293945,-0.03470632613436486
2259,2006-12-12,25.899999618530273,26.25,25.78000068664551,26.149999618530273,1225300.0,-0.012204412784299068,1.0888822955961357,1.9230611226854197,66.56251732262658,72.81485014420332,-0.45324344357002744,-0.8984562704125274,-1.3998198801237436,-2.074786273020841,13.465059388979963,0.46999931335448863,0.8480100559992181,0.7534996032714858,-0.5556306811302001,2.0626298876731717,0.09893446107064108,1.4080647454723305,-0.5603816943169875,43.80158514978228,-17.849504449370855,0.6545651422008437,12,-0.3299999237060547,-1.4049997329711914,-2.1424994468688965,-2.7749996185302734,-0.19999885559082387,1,-0.024710401508675872,6.333273994201972,26.21999931335449,-1.5945996102811657,26.35000038146973,2.69228850611811,26.270000457763672,-0.024710401508675872
2260,2006-12-13,26.040000915527344,26.18000030517578,25.959999084472656,26.10000038146973,688300.0,0.005405455562127015,1.0000173395871443,0.23999786376954546,68.99697722658493,71.70278606138483,-0.4457256982272604,-0.9393390489768478,-1.4896846050181978,-2.2407852926189094,14.749858951112483,0.2800006866455078,0.8626747607421308,0.800000858306884,-0.48231625111893095,2.082317967732699,0.15884230359397833,1.4411594130197898,-0.5019218713952149,32.50005960470146,-31.285744436782778,0.6411585547129068,12,-0.4600009918212926,-1.5450010299682617,-2.3100008964538574,-2.9150009155273438,-0.09000015258789418,2,-0.03648236288551665,1.0888822955961357,25.899999618530273,6.333273994201972,26.21999931335449,-1.5945996102811657,26.35000038146973,-0.03648236288551665
2261,2006-12-14,25.459999084472656,25.6299991607666,24.79999923706055,25.399999618530273,1688100.0,-0.022273495033129587,3.1500035762820793,-0.9999999999999408,58.54921946957918,69.85939843451493,0.22013230360931146,-0.33226791116310395,-0.8807263536748096,-1.703031832186614,14.546733532450496,1.2400016784667933,0.858070482761299,0.19199905395507955,-1.083496379772857,1.467494487683016,-0.4457486629088905,0.8297467708190496,1.1200008392333949,37.078628809739854,-27.742132024328555,0.6377477168639685,12,0.23000049591064453,-0.9399995803833008,-1.7499990463256836,-2.304999351501465,-0.3999996185302699,3,-0.014139776745808241,1.0000173395871443,26.040000915527344,1.0888822955961357,25.899999618530273,6.333273994201972,26.21999931335449,-0.014139776745808241
2262,2006-12-15,24.96999931335449,25.60000038146973,24.940000534057614,25.51000022888184,1011200.0,-0.019245867585949927,-1.2000050862759535,-9.000095368280629,57.8004914225448,68.31988734887983,0.8005935842281993,0.16376537968686478,-0.36525511230090046,-1.2548862333615922,13.918157512609907,0.6599998474121165,0.8215486067445283,-0.2965006828308141,-1.5733929847602184,0.9803916190985902,-0.934946833795518,0.3419454681338898,1.574400596618652,10.897431194903556,-58.31271966918846,0.6384461509647021,12,0.7200002670288121,-0.3049993515014613,-1.262499332427975,-1.8149995803832972,-0.039999008178707385,4,-0.0012013928763238146,3.1500035762820793,25.459999084472656,1.0000173395871443,26.040000915527344,1.0888822955961357,25.899999618530273,-0.0012013928763238146
2263,2006-12-18,25.170000076293945,25.29999923706055,24.90999984741211,25.0,753400.0,0.008009642308339782,-1.2285655119045875,-0.31481442235690965,59.259252282223294,66.95252278393045,0.6799333256208016,-0.0016669590932849587,-0.5546660441156632,-1.4991965276646084,13.671796196625227,0.38999938964844105,0.7536396430430585,-0.11849994659423757,-1.3714086247385424,1.1344087315500673,-0.7449542856663882,0.5079543924779131,1.3395118202209453,25.517285831169296,-45.838433219223425,0.6264543390721523,12,0.5199995040893555,-0.505000114440918,-1.5425000190734863,-2.015000343322754,-0.3299999237060547,0,0.003575691391143776,-1.2000050862759535,24.96999931335449,3.1500035762820793,25.459999084472656,1.0000173395871443,26.040000915527344,0.003575691391143776
2264,2006-12-19,24.88999938964844,24.96999931335449,24.65999984741211,24.920000076293945,1076900.0,-0.011124381636741454,3.7692533415498635,-0.1764745481268514,51.13924111756013,65.05529138958237,0.9623743116617085,0.29835608165884153,-0.2812955219108382,-1.2746846717287177,13.574045335580731,0.5100002288818359,0.7080668108914487,-0.40150060653686026,-1.6500666182690544,0.8470654051953339,-1.0257836124029573,0.22278239932923682,1.5853222536773615,15.131544274317038,-53.54973007917869,0.6242830058660976,12,0.730000495910641,-0.03499984741211293,-1.2674994468689,-1.7349996566772496,0.0699996948242152,1,0.012053079620963691,-1.2285655119045875,25.170000076293945,-1.2000050862759535,24.96999931335449,3.1500035762820793,25.459999084472656,0.012053079620963691
2265,2006-12-20,25.809999465942386,25.940000534057614,24.85000038146973,24.899999618530273,1303200.0,0.03696263956826629,-1.1584197307045883,-30.33263398817842,58.13448243048111,63.64582156152084,0.02808294544887957,-0.5747139487102793,-1.196727207828019,-2.2506563145990093,13.616517382759003,1.0900001525878835,0.7004764102598671,0.4699995040893583,-0.7800784568331949,1.7200774650119115,-0.15503947637191828,1.095038484550635,0.5927093055468688,89.84367200177674,23.62417576619886,0.6250389804612769,12,-0.18999958038330433,-0.7199993133544957,-2.3424992561340368,-2.524999618530277,-0.059999465942386365,2,-0.004261863823286194,3.7692533415498635,24.88999938964844,-1.2285655119045875,25.170000076293945,-1.2000050862759535,24.96999931335449,-0.004261863823286194
2266,2006-12-21,25.61000061035156,25.88999938964844,25.54999923706055,25.790000915527344,754300.0,-0.007748890342083703,-1.266644626417835,-0.19780256632753895,57.26495412993591,61.30617828560207,0.13926000660618953,-0.3268929157303724,-0.9966464203616212,-2.1034104359950767,13.830400502516921,0.3400001525878906,0.6607739378248425,0.2290006637573221,-0.9987128498057167,1.456714177320361,-0.3848560930241973,0.8428574205388415,0.7229998041746093,74.21876979059402,8.041355065363945,0.6138567567815196,12,-0.10000038146972301,-0.29500102996825817,-2.0450005531311,-2.000000953674313,1.4599990844726598,3,0.013276069679219793,-1.1584197307045883,25.809999465942386,3.7692533415498635,24.88999938964844,-1.2285655119045875,25.170000076293945,0.013276069679219793
2267,2006-12-22,25.35000038146973,25.61000061035156,25.18000030517578,25.61000061035156,441600.0,-0.010152292959209719,2.3076917433885384,1.4444432670706733,52.42104586868621,58.903131252246894,0.2709903477291,-0.02484932456144051,-0.7457090179477639,-1.9071522261458007,13.86867763157279,0.4300003051757777,0.6031160362088954,-0.05849962234496786,-1.2556766812892555,1.1386774365993197,-0.6570881518171099,0.5400889071271742,0.9160800103718749,53.90626280567896,-9.572367268225413,0.598588529472143,12,0.10499954223632457,-0.035000801086429334,-1.605000495910648,-1.740000724792484,2.39999961853027,4,-0.01143987815240144,-1.266644626417835,25.61000061035156,-1.1584197307045883,25.809999465942386,3.7692533415498635,24.88999938964844,-0.01143987815240144
2268,2006-12-26,25.3700008392334,25.40999984741211,25.1299991607666,25.36000061035156,371800.0,0.0007889726809742204,5.22235880046625,-0.03846238491730188,48.28375905280382,56.87215811115548,0.1315742634211432,0.03657161418801991,-0.7753715241413346,-2.0049976053275387,14.386314394725098,0.2800006866455078,0.49775908937576574,-0.0889991760253892,-1.180495735236935,1.0024973831861566,-0.6347474556311639,0.45674910358038545,0.8318363308310275,55.468797730256505,-4.251378821036909,0.5457482796057734,12,0.049999237060546875,-0.055001258850097656,-1.4275007247924805,-1.7600011825561523,2.09999847412109,1,-0.01734333935760768,2.3076917433885384,25.35000038146973,-1.266644626417835,25.61000061035156,-1.1584197307045883,25.809999465942386,-0.01734333935760768
2269,2006-12-27,25.770000457763672,25.770000457763672,25.34000015258789,25.38999938964844,438400.0,0.01576663796997968,1.2631531395874116,37.99923707799492,48.28375905280382,54.5706894251798,-0.3227450810889607,-0.27099786976336304,-1.1928347540570812,-2.4701294477372358,15.449520219650198,0.43000030517578125,0.3650434432080587,0.24350042343139577,-0.7389838455982947,1.2259846924610862,-0.24774171108344945,0.734742557946241,0.37016321939466224,84.40366490863998,26.729473901957746,0.4912421345148444,12,-0.4700002670288086,-0.4550008773803711,-1.827500343322754,-2.160000801086426,2.6099987030029297,2,-0.036088486172129786,5.22235880046625,25.3700008392334,2.3076917433885384,25.35000038146973,-1.266644626417835,25.61000061035156,-0.036088486172129786
2270,2006-12-28,25.790000915527344,26.03000068664551,25.729999542236328,25.76000022888184,717500.0,0.0007761139855799737,-5.666539513001541,0.0789489534708542,44.059418561502014,52.96071154650456,-0.4268223200988075,-0.22453928323795935,-1.2320384109237885,-2.532814360207368,16.17661930574427,0.30000114440918324,0.24744644041918207,0.21400079727172994,-0.7125300269966104,1.1405316215400703,-0.24926461486244023,0.6772662094059001,0.29095620844114123,73.33340397575523,20.003274836118422,0.46326541213416966,12,-0.44500064849853516,-0.47500133514404297,-1.835000991821289,-2.1800012588500977,3.0199985504150426,3,-0.03218308652928237,1.2631531395874116,25.770000457763672,5.22235880046625,25.3700008392334,2.3076917433885384,25.35000038146973,-0.03218308652928237
2271,2006-12-29,25.43000030517578,25.93000030517578,25.31999969482422,25.790000915527344,671100.0,-0.013958921968661775,-1.1034437399700088,-11.999745692671013,39.35186432057189,50.910864090729795,-0.079930038357368,0.1734974325767027,-0.9016230022227347,-2.139466558631387,16.375965008511784,0.6100006103515625,0.15791417678768838,-0.16449985504150533,-1.0619695426336442,0.7329698325506335,-0.613234698837573,0.2842349887545623,0.6000003814697301,33.33340397575539,-15.132724640213425,0.4487348437960688,12,-0.08500003814697266,-0.11500072479248047,-1.4025001525878906,-1.8200006484985352,2.6999988555908203,4,0.012583550569564395,-5.666539513001541,25.790000915527344,1.2631531395874116,25.770000457763672,5.22235880046625,25.3700008392334,0.012583550569564395
2272,2007-01-03,25.88999938964844,26.13999938964844,25.540000915527344,25.60000038146973,971800.0,0.018088835192779706,-1.9268365300966837,-0.8055514347475946,46.45161634346368,49.48779343086762,-0.4422057446520391,-0.2222902659832151,-1.380991592516711,-2.555121458011282,16.398479948120094,0.7099990844726598,0.05020092730970305,0.2474992752075238,-0.6017203127649537,1.0967188631800013,-0.17711051877871498,0.6721090691937626,-1.2299995422363317,75.24753036177304,29.01406136221611,0.42460979398623855,1,-0.4899997711181676,-0.5749998092651403,-1.8624992370605504,-2.1649990081787145,1.9000015258789027,2,0.045577455890075225,-1.1034437399700088,25.43000030517578,-5.666539513001541,25.790000915527344,1.2631531395874116,25.770000457763672,0.045577455890075225
2273,2007-01-04,25.459999084472656,25.90999984741211,25.45000076293945,25.790000915527344,1225800.0,-0.016608741418036144,-1.6285776566757162,-1.1379412403070184,45.37814957687751,48.84767214856954,0.037165282742705585,0.24715989051710352,-0.9425517106595507,-2.0748436332536073,16.37083503860518,0.4599990844726598,0.007356676365006365,-0.1995009422302232,-1.0177271699667116,0.6187252855062653,-0.6086140560984674,0.20961217163802104,-0.7703992462158205,17.073102652611134,-28.25069130534343,0.4091131138682447,1,0.035000801086429334,-0.14499950408935547,-1.3749990463256836,-1.6099987030029297,2.8000011444091832,3,0.089945050977003,-1.9268365300966837,25.88999938964844,-1.1034437399700088,25.43000030517578,-5.666539513001541,25.790000915527344,0.089945050977003
2274,2007-01-05,25.03000068664551,25.40999984741211,24.899999618530273,25.40999984741211,894200.0,-0.016889175698729275,1.684217659075737,1.1515062190779937,40.00000000000004,46.83272965629387,0.5465912295167925,0.6730754494259799,-0.5121601537213003,-1.5860193925215107,15.598726861249729,0.5599994659423828,-0.006202155459060776,-0.604999351501462,-1.4688830619325834,0.25888435892965944,-1.0369412067170245,-0.1730574962858995,-0.3113928573608433,10.48395904121899,-34.95574548035641,0.4319418552155608,1,0.4899988174438441,0.2849988937377894,-0.9450006484985387,-1.1800003051757848,3.369998931884762,4,0.09748296283550695,-1.6285776566757162,25.459999084472656,-1.9268365300966837,25.88999938964844,-1.1034437399700088,25.43000030517578,0.09748296283550695
2275,2007-01-08,24.809999465942386,25.03000068664551,24.690000534057614,25.03000068664551,879000.0,-0.00878950118529176,2.0908933277847783,0.578951859418062,43.07036732927711,45.25555334510957,0.6814911022551726,0.8491929803828739,-0.29205745658508064,-1.312504901451458,14.270152776546668,0.34000015258789773,-0.048516151012560016,-0.7695005416870089,-1.6966009920555472,0.1575999086815294,-1.2330507668712762,-0.3059503165027415,1.3299999237060547,8.275794937498558,-36.64263747561633,0.4635502251842683,1,0.605000495910641,0.7400007247924769,-0.6199994087219238,-0.9599990844726598,3.9300003051757777,0,0.14389358209075698,1.684217659075737,25.03000068664551,-1.6285776566757162,25.459999084472656,-1.9268365300966837,25.88999938964844,0.14389358209075698
2276,2007-01-09,24.959999084472656,25.09000015258789,24.70000076293945,24.809999465942386,783600.0,0.006045933968526596,-1.1081217619918853,-0.6818126647246336,49.88505485051873,44.97377656531318,0.48007772438445073,0.628228920709688,-0.4344076621493116,-1.421307489507491,12.700598317812783,0.38999938964844105,-0.02412495870077791,-0.5540008544921875,-1.460571344839959,0.3525696358555841,-1.0072860996660715,-0.10071560931830348,1.1510003280639687,18.62060438006532,-29.337149567663335,0.4532852451738853,1,0.4550008773803711,0.6100006103515625,-0.7699990272521937,-1.1099987030029297,4.60000038146973,1,0.15424681581277677,2.0908933277847783,24.809999465942386,1.684217659075737,25.03000068664551,-1.6285776566757162,25.459999084472656,0.15424681581277677
2277,2007-01-10,25.15999984741211,25.229999542236328,24.56999969482422,24.86000061035156,773500.0,0.008012851373214724,2.0000086697935724,2.000000000000071,49.88505485051869,45.151698320614834,0.2797050415925604,0.35258228586702955,-0.6358828812419688,-1.5901859981611963,10.671509712722978,0.6599998474121094,-0.10594323154258944,-0.2945000648498528,-1.1228779366416362,0.5338778069419305,-0.7086890007457427,0.11968887104603709,0.9225795875549352,44.029857119676144,-6.486949429167119,0.4141889358958917,1,0.19499969482421875,0.41499996185302734,-1.0199999809265137,-1.3099994659423828,4.139999389648441,2,0.11804448852808624,-1.1081217619918853,24.959999084472656,2.0908933277847783,24.809999465942386,1.684217659075737,25.03000068664551,0.11804448852808624
2278,2007-01-11,25.309999465942386,25.53000068664551,25.25,25.26000022888184,610000.0,0.0059618290715413025,-7.000054495912096,0.1666645473850164,54.97630503119782,45.89531454043639,0.13443660827454096,0.1379868801770563,-0.7714597063330721,-1.709471883632439,9.17085944374596,0.370000839233402,-0.1700612021361394,-0.09900045394897106,-0.8463442524572855,0.6483433445593434,-0.4726723532031265,0.2746714453051844,0.7120767794189469,77.08322985315425,21.17789291156484,0.3736718992541569,1,0.04500007629394176,0.26500034332275035,-1.1274995803833043,-1.4599990844726598,3.8800010681152273,3,0.09798504551223308,2.0000086697935724,25.15999984741211,-1.1081217619918853,24.959999084472656,2.0908933277847783,24.809999465942386,0.09798504551223308
2279,2007-01-12,25.26000022888184,25.38999938964844,25.059999465942386,25.3799991607666,442000.0,-0.0019754736513458715,3.7143051771114775,-2.4000152590218256,41.79105242421275,45.64327385851536,0.11676333882578405,0.14501559314592782,-0.702485567223313,-1.6215526156459674,7.539907060856466,0.3299999237060547,-0.19048730743691777,-0.11699972152709748,-0.8298329596427969,0.595833516588602,-0.4734163405849472,0.23941689753075224,0.703992954458009,71.87498137356786,19.425587820411614,0.3564166190578491,1,0.09499931335448863,0.31499958038329723,-1.0775003433227575,-1.409999847412113,3.789999008178711,4,0.11876484452956793,-7.000054495912096,25.309999465942386,2.0000086697935724,25.15999984741211,-1.1081217619918853,24.959999084472656,0.11876484452956793
2280,2007-01-16,25.09000015258789,25.36000061035156,25.07999992370605,25.32999992370605,618400.0,-0.0067300108770218525,-1.1538495396690898,2.000015894713448,42.16866708490464,45.956251943441224,0.19783004578064833,0.2531752267868441,-0.498331111004056,-1.4116813375738388,5.820815984587562,0.2800006866455078,-0.19367162939059313,-0.23949975967407156,-0.8902154550828989,0.4112159357347558,-0.5648576073784852,0.08585808803034212,0.8182332912113317,54.16665838825213,4.286254415065457,0.3253578477044136,1,0.2649993896484375,0.4849996566772461,-0.7699999809265137,-1.239999771118164,3.8999996185302734,1,0.1319250476609095,3.7143051771114775,25.26000022888184,-7.000054495912096,25.309999465942386,2.0000086697935724,25.15999984741211,0.1319250476609095
2281,2007-01-17,25.10000038146973,25.35000038146973,25.04999923706055,25.190000534057614,741100.0,0.0003985742854133445,-2.1578662062320486,0.3750009934116696,45.92833835746824,45.89810994499727,0.1520905244183801,0.22643119693361058,-0.4449871620998529,-1.3795910374140838,5.991976818548188,0.3000011444091797,-0.22931109827578666,-0.21149959564208487,-0.8669153977052737,0.44391620642110396,-0.5392074966736793,0.11620830538950955,0.7547037123704925,55.20834782055858,5.596059702621027,0.32770790103159525,1,0.13999938964843395,0.4749994277954066,-0.5050005912780797,-1.0300006866455114,3.89999961853027,2,0.1450198937979177,-1.1538495396690898,25.09000015258789,3.7143051771114775,25.26000022888184,-7.000054495912096,25.309999465942386,0.1450198937979177
2282,2007-01-18,24.940000534057614,25.20000076293945,24.920000076293945,25.1200008392334,804300.0,-0.006374495815953729,-1.5454466638923245,2.000000000000197,43.302174021547685,45.66744599440508,0.18233609230285097,0.40482391052021427,-0.21703826692558792,-1.1633139628608333,6.2514477466347556,0.28000068664550426,-0.2549583080547144,-0.36999950408936044,-1.0288343665672244,0.2888353583885035,-0.6994169353282906,-0.04058207285043025,0.8633153838219698,3.2787602871645185,-43.709330570397874,0.3294174312389316,1,0.10999965667724965,0.6349992752075231,-0.28000020980834606,-0.7899999618530238,3.95999908447266,3,0.18524454021465586,-2.1578662062320486,25.10000038146973,-1.1538495396690898,25.09000015258789,3.7143051771114775,25.26000022888184,0.18524454021465586
2283,2007-01-19,25.26000022888184,25.270000457763672,24.809999465942386,24.96999931335449,585200.0,0.012830781394220114,1.9677351873500049,-1.611113465858525,41.85302930309863,45.873338139193805,-0.18887961616345805,0.09687958130505692,-0.457199593490742,-1.4242849905756678,6.637715557949927,0.4600009918212855,-0.22131494771750582,-0.05449981689452699,-0.7105319127575385,0.6015322789684845,-0.3825158648260327,0.27351623103697875,0.4939830400755305,77.58634864364474,33.87158595293695,0.3280160479315053,1,-0.2100000381469762,0.20499992370605113,-0.45500040054321644,-0.9650001525878942,3.4499988555908168,4,0.15993661803531767,-1.5454466638923245,24.940000534057614,-2.1578662062320486,25.10000038146973,-1.1538495396690898,25.09000015258789,0.15993661803531767
2284,2007-01-22,25.190000534057614,25.36000061035156,25.149999618530273,25.26000022888184,641500.0,-0.002771167624305515,-1.799984741366109,-0.24137749598802205,40.56602698479823,45.59507810091838,-0.10482011310802619,0.200802224323553,-0.3126539995118556,-1.292190311122713,6.807321548340406,0.2100009918212855,-0.26359560832421636,-0.13949956893921112,-0.767796400120524,0.48879726224210174,-0.45364798452986577,0.17464884665144353,0.5166233919344307,69.09095953308163,27.919724767703144,0.31414841559065576,1,-0.14000034332275035,0.21999931335449574,-0.26750040054320934,-0.8950004577636683,3.3699989318847727,0,0.15879316852700676,1.9677351873500049,25.26000022888184,-1.5454466638923245,24.940000534057614,-2.1578662062320486,25.10000038146973,0.15879316852700676
2285,2007-01-23,25.70000076293945,26.149999618530273,25.18000030517578,25.229999542236328,597800.0,0.020246138073411357,-2.4035081848723747,-6.714332425067387,54.05406334234113,46.05830126667642,-0.5311536136533768,-0.3350389875016724,-0.7380660758387556,-1.7452814479920313,6.4871216221064465,0.9699993133544922,-0.25826325671779315,0.3760005950927692,-0.23630848214776634,0.9883096723333047,0.06984605647249964,0.6821551337130387,-1.1300010681152308,66.41799967546574,23.25336928157565,0.3061545386202678,1,-0.3400011062622035,-0.3250007629394496,-0.6675009727477992,-1.4050006866455043,2.2799987792968786,1,0.13035013131018847,-1.799984741366109,25.190000534057614,1.9677351873500049,25.26000022888184,-1.5454466638923245,24.940000534057614,0.13035013131018847
2286,2007-01-24,25.95000076293945,26.45000076293945,25.60000038146973,25.709999084472656,900300.0,0.009727626170366266,-2.6956611878659476,0.510640542821891,50.961560798592345,46.1779130386846,-0.6995150917917563,-0.588430120304654,-0.913013579477127,-1.929954012435541,6.2979015404293195,0.8500003814697195,-0.17687065431368154,0.6090005874633739,-0.05355934676200036,1.2715605216887482,0.277720620350685,0.9402805545760629,-1.3484010696411097,69.51221923326958,29.14982520618821,0.33127996711268787,1,-0.3200006484985316,-0.44000053405761363,-0.9125008583068812,-1.6550006866455043,1.5799999237060618,2,0.11714832057039071,-2.4035081848723747,25.70000076293945,-1.799984741366109,25.190000534057614,1.9677351873500049,25.26000022888184,0.11714832057039071
2287,2007-01-25,25.059999465942386,25.86000061035156,24.899999618530273,25.85000038146973,1121100.0,-0.03429677344241622,1.370368800538799,-3.291647460859939,44.413413029961966,45.00425837188062,0.19535284193739955,0.2937940417201439,0.0442129007118055,-0.9777003311563099,6.248033671048538,1.0500011444091761,-0.11739817424457044,-0.26650066375731996,-0.9408201701126551,0.40781884259801515,-0.6036604169349857,0.07065908942034582,-0.38446372985840327,15.243890383365208,-26.905129207439376,0.3371597531776673,1,0.5700006484985316,0.4500007629394496,0.04500007629394176,-0.764999389648441,1.6700000762939418,3,0.15722269026430924,-2.6956611878659476,25.95000076293945,-2.4035081848723747,25.70000076293945,-1.799984741366109,25.190000534057614,0.15722269026430924
2288,2007-01-26,24.93000030517578,25.3799991607666,24.649999618530273,25.190000534057614,782700.0,-0.0051875165018769875,1.2812575437425309,0.32911383236597425,48.475604260132016,45.746986353649426,0.2970147941495931,0.4101688844550253,0.23583223166736644,-0.8040946164665961,6.221665278886728,0.7299995422363281,-0.10879993279473155,-0.3744997978210449,-1.0711832281140197,0.3221836324719298,-0.7228415129675341,-0.02615808267455577,1.5200004577636683,15.555583812554403,-29.334845924442277,0.34834171514648815,1,0.619999885559082,0.5799999237060547,0.2474994659423828,-0.6350002288818359,2.379999160766605,4,0.15924585899544774,1.370368800538799,25.059999465942386,-2.6956611878659476,25.95000076293945,-2.4035081848723747,25.70000076293945,0.15924585899544774
2289,2007-01-29,24.84000015258789,25.309999465942386,24.790000915527344,24.96999931335449,908700.0,-0.003610114379710039,-3.5217730231787017,0.4999963320250821,50.476201432994166,46.67004572565938,0.35891652639724114,0.4499948497628594,0.36736729450506544,-0.685577682430754,5.702494770629022,0.5199985504150426,-0.11700337343358669,-0.4179999351501458,-1.1079765411568196,0.2719766708565281,-0.7629882381534827,-0.07301163214680884,1.5740005874633738,10.555578514367117,-37.35669629354075,0.3449883030033369,1,0.7100000381469727,0.6700000762939453,0.33749961853027344,-0.5450000762939453,3.3699989318847656,0,0.15579705749243233,1.2812575437425309,24.93000030517578,1.370368800538799,25.059999465942386,-2.6956611878659476,25.95000076293945,0.15579705749243233
2290,2007-01-30,24.959999084472656,25.01000022888184,24.81999969482422,24.979999542236328,653000.0,0.004830874844912847,3.749904634750764,0.15385066830993568,50.0,47.12245257482957,0.24422000535540533,0.2789267336939787,0.2779364880848334,-0.7821400400495229,4.820782591927787,0.19000053405762074,-0.16208142358718192,-0.2565009117126458,-0.9106626847473152,0.3976608613220236,-0.5835817982299822,0.07057997480469069,1.4187216331481878,17.222181602786456,-32.974458461685565,0.3270808865173355,1,0.590001106262207,0.5500011444091797,0.27750062942504883,-0.6649990081787109,3.3800010681152344,1,0.14423078980436554,-3.5217730231787017,24.84000015258789,1.2812575437425309,24.93000030517578,1.370368800538799,25.059999465942386,0.14423078980436554
2291,2007-01-31,25.75,25.770000457763672,24.84000015258789,25.01000022888184,1085900.0,0.031650678866362414,1.3846140679064423,-36.999141712759695,57.95148649843601,48.7501539611505,-0.4960467650698952,-0.5121285019476254,-0.49521984143454034,-1.530460224432563,4.8786756528802036,0.9300003051757812,-0.12472599789415995,0.5175000190734877,-0.17327774274685126,1.2082777808938268,0.17211113816332002,0.8628888999836555,0.5941462956390318,90.90904791854867,38.28278704510801,0.345388880910169,1,-0.19999980926513672,-0.23999977111816406,-0.39499998092651367,-1.4549999237060547,2.35000038146973,2,0.08660192397034283,3.749904634750764,24.959999084472656,-3.5217730231787017,24.84000015258789,1.2812575437425309,24.93000030517578,0.08660192397034283
2292,2007-02-01,27.06999969482422,27.229999542236328,25.75,25.809999465942386,1942400.0,0.05126212407084352,-1.1449281772232027,1.7027035386483114,68.032792331519,51.659016519863876,-1.656310762793865,-1.8331809961097996,-1.785912944003826,-2.7955708205489493,5.21328541714355,1.4799995422363281,-0.039056083190530444,1.7784996986389174,0.7381499809032945,2.8188494163745403,1.258324839771106,2.298674557506729,-2.4200000762939453,93.79845534327471,42.437260515614405,0.5201748588678116,2,-1.130000114440918,-1.1700000762939453,-1.6574997901916504,-2.7749996185302734,0.9200000762939453,3,0.016993017990659443,1.3846140679064423,25.75,3.749904634750764,24.959999084472656,-3.5217730231787017,24.84000015258789,0.016993017990659443
2293,2007-02-02,27.75,27.770000457763672,27.020000457763672,27.07999992370605,1646500.0,0.025120070662793426,1.1126731050786445,0.5317459957039293,72.59527829115403,55.21782222057007,-2.1746476678070614,-2.4588923939327003,-2.4193965020670873,-3.4206414260505333,5.8684580234710255,0.75,0.05565672478766359,2.3439999580383315,0.8295307330717279,3.858469183004935,1.5867653455550297,3.1012345705216333,-3.048400382995606,99.32884359610799,48.47381988597567,0.7572346124833018,2,-1.5399999618530273,-1.5799999237060547,-2.3650002479553223,-3.4549999237060547,-0.8199996948242188,4,-0.036756773252744956,-1.1449281772232027,27.06999969482422,1.3846140679064423,25.75,3.749904634750764,24.959999084472656,-0.036756773252744956
2294,2007-02-05,27.46999931335449,27.76000022888184,27.38999938964844,27.76000022888184,505500.0,-0.010090114834072517,1.5517218699849418,-0.4328371380664125,71.17436659574622,57.12007813761509,-1.717869824130311,-2.094085320022142,-2.098397430601377,-3.0779996228337403,7.115418891981051,0.37000083923339844,0.1792788459010275,1.941999340057368,0.1818726268731865,3.7021260532415496,1.061935983465279,2.822062696649457,-2.6456636627197234,89.83047231112393,37.7670082311599,0.8800633565920905,2,-1.259999275207516,-1.2999992370605433,-2.1024994850158656,-3.1749992370605433,-0.5900001525878871,0,-0.0058245304481794324,1.1126731050786445,27.75,-1.1449281772232027,27.06999969482422,1.3846140679064423,25.75,-0.0058245304481794324
2295,2007-02-06,28.3799991607666,28.709999084472656,27.540000915527344,27.56999969482422,1771000.0,0.03312704296172719,-1.6896601619278757,-2.793092788929452,75.15336310591212,59.80805617176172,-2.4671839975673997,-2.8700662600867695,-2.956301704168702,-3.9395494150127774,8.375358041994598,1.2399997711181676,0.32020700357778864,2.673499202728273,0.5362679162555928,4.810730489200953,1.604883559491931,3.7421148459646147,-3.437836917846681,91.47286783499607,38.16281559808072,1.0686156432363407,2,-1.6999998092651367,-1.739999771118164,-3.0724992752075195,-4.084999084472656,-0.9499988555908203,1,-0.00599013676254645,1.5517218699849418,27.46999931335449,1.1126731050786445,27.75,-1.1449281772232027,27.06999969482422,-0.00599013676254645
2296,2007-02-07,28.809999465942386,28.82999992370605,28.28000068664551,28.3799991607666,1093300.0,0.0151515263527644,1.3404162067398273,0.5308649243064708,78.4977791610813,63.59520796410831,-2.7366138757740615,-3.158798613005999,-3.326523825045829,-4.327847330094389,9.825276992847702,0.5499992370605398,0.499433912516281,2.9109994888305692,0.39661271789231733,5.425386259768821,1.6538061033614433,4.168192874299695,-3.6417670125293036,99.35063447210743,38.071500168406615,1.2571933854691262,2,-2.0699996948242223,-2.1099996566772496,-3.4799995422363317,-4.514999389648441,-1.7399997711181676,2,-0.016313756406351354,-1.6896601619278757,28.3799991607666,1.5517218699849418,27.46999931335449,1.1126731050786445,27.75,-0.016313756406351354
2297,2007-02-08,28.1299991607666,28.8799991607666,28.040000915527344,28.86000061035156,1334600.0,-0.023602926684523018,1.1818177314398528,-1.697676584872496,70.06991831747871,65.9945761927024,-1.7604698586660632,-2.366201257032948,-2.5937368269647436,-3.5996161422301185,11.427853350836974,0.8399982452392578,0.5853844201123977,2.08249921798706,-0.593725944854878,4.758724380828998,0.7443866365660909,3.4206117994080287,-2.6688253097300816,59.677391237470204,0.4419660328281765,1.338112581420969,2,-1.294999122619629,-1.4049997329711914,-2.799999237060547,-3.8349990844726562,-1.039999008178711,3,-0.0010664337074958175,1.3404162067398273,28.809999465942386,-1.6896601619278757,28.3799991607666,1.5517218699849418,27.46999931335449,-0.0010664337074958175
2298,2007-02-09,27.790000915527344,28.36000061035156,27.670000076293945,28.13999938964844,829400.0,-0.012086678115279081,-1.3389842562958532,0.47944901249180955,67.52021802382745,67.88835581390609,-1.0863589522604222,-1.9298243047206505,-2.1896297098662103,-3.2135131081773025,12.676112325679911,0.6900005340576136,0.6675174038799483,1.618500900268554,-1.1423244018840784,4.379326202421186,0.2380882491922378,2.99891355134487,-1.9869445335178142,26.84574411570038,-29.85653615316205,1.3804126510763155,2,-0.9400014877319336,-1.0650014877319336,-2.4325013160705566,-3.4950008392333984,-0.6700000762939453,4,0.007196791975601302,1.1818177314398528,28.1299991607666,1.3404162067398273,28.809999465942386,-1.6896601619278757,28.3799991607666,0.007196791975601302
2299,2007-02-12,28.26000022888184,28.36000061035156,27.70000076293945,27.85000038146973,992300.0,0.016912533208730096,1.1639317607624888,-1.1714332425068001,67.34417179578963,69.81548601343826,-1.1401082466912875,-2.2804681709337267,-2.590671190265251,-3.633887194433928,14.298147395443603,0.6599998474121094,0.8717393399807349,1.9385002136230511,-0.9373975936352537,4.814398020881356,0.5005513099938987,3.3764491172522035,-2.149249568996602,53.73136240383205,-1.66998676340026,1.4379489036291522,2,-1.4000005722045934,-1.5350008010864293,-2.855000495910648,-3.965000152587894,-0.25,0,-0.04706298347254767,-1.3389842562958532,27.790000915527344,1.1818177314398528,28.1299991607666,1.3404162067398273,28.809999465942386,-0.04706298347254767
2300,2007-02-13,28.399999618530273,28.76000022888184,28.31999969482422,28.399999618530273,584000.0,0.004953976946728833,-4.500011920940368,0.0,66.85006426480615,70.80421687636829,-0.8278890089520416,-2.2764931426760384,-2.6709145636471234,-3.720867746322881,16.124868965779545,0.5,1.0943476136365042,1.9129996299743652,-1.0443109478571166,4.870310207805847,0.4343443410586225,3.391654918890108,-2.0123241085569,60.33058632887129,6.436811997410146,1.4786552889157414,2,-1.0850000381469727,-1.6750001907348633,-2.9825000762939453,-4.104999542236328,-0.4599990844726598,1,-0.05352114359790028,1.1639317607624888,28.26000022888184,-1.3389842562958532,27.790000915527344,1.1818177314398528,28.1299991607666,-0.05352114359790028
2301,2007-02-14,28.739999771118164,28.79999923706055,28.35000038146973,28.479999542236328,902500.0,0.011971836519534707,1.3684202601026516,100.0,77.38096522096008,71.84290275297285,-0.7813186176265674,-2.455717419252558,-2.954357695746552,-4.000543556248438,18.08184279246587,0.4499988555908203,1.3515830107449176,2.0709998130798333,-0.9736423536976417,5.115641979857308,0.548678729691094,3.5933208964685726,-2.103091896065468,88.4297937539802,28.422379198600645,1.5223210833887382,2,-0.7899999618530273,-2.015000343322754,-3.2574996948242188,-4.444999694824219,-0.75,2,-0.04558105345772645,-4.500011920940368,28.399999618530273,1.1639317607624888,28.26000022888184,-1.3389842562958532,27.790000915527344,-0.04558105345772645
2302,2007-02-15,29.559999465942386,29.68000030517578,28.790000915527344,28.790000915527344,1301500.0,0.028531652795915186,-1.3116910782980473,2.9615302791329046,81.241568474221,72.80360166220251,-1.3532792481276061,-3.069211883876701,-3.7029149160533485,-4.753880205150772,20.148629106705783,0.9400005340576172,1.6537966229460501,2.6599995613098173,-0.5298853657587692,5.849884488378404,1.0650570977755223,4.254942024844112,-2.6987824623182988,94.02980967319833,27.226381886413066,1.5949424635342935,2,-1.024999618530277,-2.4349994659423864,-4.067499637603763,-5.264999389648441,-1.5499992370605469,3,-0.08423544709420672,1.3684202601026516,28.739999771118164,-4.500011920940368,28.399999618530273,1.1639317607624888,28.26000022888184,-0.08423544709420672
2303,2007-02-16,29.29999923706055,29.6299991607666,28.96999931335449,29.57999992370605,939500.0,-0.008795677725955131,2.4736910791099875,-0.3636379399605044,79.41952672578606,73.71973056554026,-0.9502148879527077,-2.62564456395285,-3.3791456711945713,-4.425018275800891,22.135525014744577,0.6599998474121129,1.8852811343222626,2.197999382019045,-1.0654281360684124,5.461426900106503,0.5662856229753181,3.829713141062772,-2.100528237250259,80.80802242580144,6.605016900125506,1.631713759043728,2,-0.6899986267089879,-2.134999275207523,-3.834999561309818,-5.004999160766605,-1.3499984741211009,4,-0.07542659187776735,-1.3116910782980473,29.559999465942386,1.3684202601026516,28.739999771118164,-4.500011920940368,28.399999618530273,-0.07542659187776735
2304,2007-02-20,29.190000534057614,29.31999969482422,28.979999542236328,29.20000076293945,654900.0,-0.0037542220432484896,1.720021972823812,0.03571501556528997,77.9392515581933,74.02927372690485,-0.6376295991223238,-2.3195346259120946,-3.218236523927377,-4.257435103267351,24.405044674461234,0.3400001525878906,1.963387581684902,1.888000679016109,-1.3723290256457759,5.148330383677994,0.2578358266851666,3.5181655313470515,-1.692866017603464,63.97062123439034,-16.71964377791823,1.630164852330943,2,-0.5150003433227504,-2.0250005722045863,-3.725000858306881,-4.895000457763668,-1.3900012969970632,1,-0.07091468506172283,2.4736910791099875,29.29999923706055,-1.3116910782980473,29.559999465942386,1.3684202601026516,28.739999771118164,-0.07091468506172283
2305,2007-02-21,29.04999923706055,29.35000038146973,28.93000030517578,29.10000038146973,838000.0,-0.004796207414717757,-1.896562156758239,5.0,73.84393143245224,73.51217953483494,-0.4387314155958215,-2.0192180094498866,-3.040797103035821,-4.0704574691224735,25.939952749007546,0.42000007629394887,1.9514801158491224,1.5804994583129925,-1.677504054635918,4.838502971261903,-0.048502298161462676,3.2095012147874478,-1.2909208259598053,52.6314959207118,-25.660479246124112,1.6290017564744548,2,-0.37499904632568715,-1.884999275207523,-3.584999561309818,-4.754999160766605,-1.6199989318847692,2,-0.035800311032433085,1.720021972823812,29.190000534057614,2.4736910791099875,29.29999923706055,-1.3116910782980473,29.559999465942386,-0.035800311032433085
2306,2007-02-22,28.989999771118164,29.229999542236328,28.709999084472656,29.06999969482422,665000.0,-0.0020653861452031297,1.6000047683761296,1.5999618539004388,66.96113758896885,73.1667594538894,-0.39170581802812876,-1.8127317343473557,-2.954568103904137,-3.9526556560846444,26.97526851125629,0.5200004577636719,1.9733381722866739,1.3685000419616706,-1.8746384963457707,4.611638580269112,-0.25306922719205005,2.9900693111153913,-1.0004107327284153,28.86601384300771,-45.50378650509539,1.6215692691537202,2,-0.3149995803833008,-1.8249998092651367,-3.5250000953674316,-4.694999694824219,-1.489999771118164,3,-0.03621935996379799,-1.896562156758239,29.04999923706055,1.720021972823812,29.190000534057614,2.4736910791099875,29.29999923706055,-0.03621935996379799
2307,2007-02-23,29.0,29.020000457763672,28.46999931335449,28.90999984741211,898800.0,0.00034495443121040914,7.461486545966779,-1.125002980235081,62.52505546220538,72.61174139148694,-0.29649821685237043,-1.594155653763913,-2.9402608311376106,-3.913788861508305,29.137635912873826,0.5500011444091832,1.8756064797668373,1.1815002441406257,-1.8800800215825468,4.243080509863798,-0.34928988872096056,2.712290377002212,-0.807561609595929,45.68972037607675,-24.46860299691609,1.5307901328615863,2,-0.3099994659423828,-1.8350000381469727,-3.5925002098083496,-4.704999923706055,-1.6499996185302699,4,-0.03482759409937364,1.6000047683761296,28.989999771118164,-1.896562156758239,29.04999923706055,1.720021972823812,29.190000534057614,-0.03482759409937364
2308,2007-02-26,28.899999618530273,29.190000534057614,28.76000022888184,29.0,1658000.0,-0.0034482890161974256,-1.263164499144206,-1.1111134658585173,64.86487558211832,72.33626403441237,-0.025128762739029753,-1.2453319225260628,-2.8124228289850812,-3.7622924297455143,31.619887820814917,0.43000030517577414,1.7024181146995048,0.8829998970031738,-1.8913646422976562,3.657364436304004,-0.504182372647243,2.2701821666535906,-0.5290537983535977,48.863611733647765,-18.029447541388514,1.3871822696504157,2,0.10000038146972656,-1.734999656677246,-3.5874996185302734,-4.604999542236328,-1.1599998474121094,0,-0.030795827037927714,7.461486545966779,29.0,1.6000047683761296,28.989999771118164,-1.896562156758239,29.04999923706055,-0.030795827037927714
2309,2007-02-27,28.709999084472656,29.28000068664551,28.01000022888184,28.51000022888184,1988400.0,-0.006574413029950099,-1.1166694482194215,-1.9999809265863957,54.034230626995644,70.9122825191001,0.26308290832466596,-0.7910949789892356,-2.5859024207024603,-3.520419870762016,33.757023657566506,1.2700004577636719,1.6343980883021274,0.4994994163513198,-1.849040806841323,2.8480396395439627,-0.6747706952450017,1.6737695279476412,0.970001220703125,52.23871461797492,-11.06824535994489,1.1742701115963214,2,0.13500118255615234,-1.544999122619629,-3.4524989128112793,-4.414999008178711,-0.9499988555908168,1,-0.026471555059862095,-1.263164499144206,28.899999618530273,7.461486545966779,29.0,1.6000047683761296,28.989999771118164,-0.026471555059862095
2310,2007-02-28,28.559999465942386,28.959999084472656,28.40999984741211,28.70000076293945,1501400.0,-0.005224647276683259,-1.4999934976830076,-0.7000104904774843,46.71915800265928,67.5054150504,0.4896580666035568,-0.3768870417342818,-2.4048863266915923,-3.3238436603044725,36.00965297052363,0.5499992370605469,1.608281199103292,0.16949977874756073,-1.6139145416725285,1.95291409916765,-0.7222073814624856,1.061206938957607,1.0866008377075147,43.30701093045539,-14.802828620886423,0.891707160210045,2,0.28500080108642223,-1.394999504089359,-3.3299994468689,-4.264999389648441,-0.7600002288818359,2,-0.026610652769378795,-1.1166694482194215,28.709999084472656,-1.263164499144206,28.899999618530273,7.461486545966779,29.0,-0.026610652769378795
2311,2007-03-01,27.979999542236328,28.45000076293945,27.56999969482422,28.45000076293945,1596100.0,-0.020308120957694853,2.7446756704110538,3.357120475198031,47.97844026061291,63.80951191555466,1.062218321202618,0.39921269027978923,-1.7812720314913086,-2.7078311852498373,37.00745233865591,0.9899997711181676,1.5378626693009068,-0.5220001220703132,-1.8242506764118467,0.7802504322712203,-1.17312539924108,0.12912515510045353,1.6338687599182116,23.976585357147986,-32.53315086504891,0.6511252771707673,3,0.619999885559082,-0.8149995803833008,-2.612499713897705,-3.484999656677246,-0.4300003051757777,3,-0.019656870838411278,-1.4999934976830076,28.559999465942386,-1.1166694482194215,28.709999084472656,-1.263164499144206,28.899999618530273,-0.019656870838411278
2312,2007-03-02,27.53000068664551,27.979999542236328,27.51000022888184,27.979999542236328,1043700.0,-0.016082875730985435,1.0888911494559645,0.9574418868904614,46.59685367182305,60.16254824289211,1.3342948699985087,0.9332909596464845,-1.2761920226046861,-2.2232725479147426,36.44271232289895,0.46999931335448863,1.451050733995988,-0.9949990272521951,-2.203643022479575,0.21364496797518484,-1.5993210248658833,-0.3906770296385069,2.0021128712158145,1.1299690729425964,-56.689378136491854,0.60432199761369,3,0.8999996185302734,-0.365000724792484,-1.9600005149841344,-3.0350008010864293,4.829999923706044,4,-0.0010897452196600987,2.7446756704110538,27.979999542236328,-1.4999934976830076,28.559999465942386,-1.1166694482194215,28.709999084472656,-0.0010897452196600987
2313,2007-03-05,26.729999542236328,27.399999618530273,26.709999084472656,27.29999923706055,987800.0,-0.029059248981321506,-1.262294569377392,1.2666692098046626,31.56625509296599,55.00999308008907,1.9348767603391117,1.742286059994619,-0.4357177628482276,-1.4017946512739599,35.626769861306535,0.8200016021728551,1.2354752096914652,-1.7440001487731926,-3.1588296882344125,-0.32917060931197284,-2.4514149185038043,-1.036585379042581,2.6807872158862303,0.778227443390001,-55.180551557855146,0.7074147697306108,3,1.3000001907348633,0.4350004196166992,-1.1599993705749512,-2.2100000381469727,4.579999923706058,0,0.023194943877710594,1.0888911494559645,27.53000068664551,2.7446756704110538,27.979999542236328,-1.4999934976830076,28.559999465942386,0.023194943877710594
2314,2007-03-06,27.309999465942386,27.540000915527344,26.79999923706055,26.95000076293945,997100.0,0.021698463660262846,-1.242423366692593,-0.6315770100788457,38.126360388317956,51.04137407518526,1.1847422254304014,1.2118151414765208,-0.9586438134129374,-1.9637526692216376,34.69729483778201,0.8100013732910156,0.8959994415049337,-1.156000232696531,-2.59631286252408,0.28431239713101775,-1.8761565476103073,-0.4358439177827549,1.8847242782881786,26.666683620876896,-27.55190894492793,0.7201563149137745,3,0.6850004196166957,-0.07499885559082387,-1.7799992561340368,-2.644999504089359,4.110000610351559,1,0.01574515977973645,-1.262294569377392,26.729999542236328,1.0888911494559645,27.53000068664551,2.7446756704110538,27.979999542236328,0.01574515977973645
2315,2007-03-07,28.209999084472656,28.399999618530273,27.13999938964844,27.309999465942386,1201400.0,0.03295494822885803,-1.0322588087990374,2.5000079473145433,44.854361884430965,48.58506566356993,0.17104517995413815,0.31455387074255015,-1.819593634846271,-2.839974412843194,32.965846536877706,1.2600002288818324,0.5878442371494863,-0.2475006103515618,-1.6919507851812163,1.1969495644780928,-0.9697256977663891,0.4747244770632655,0.785946686977276,86.2068133935209,34.81554326959768,0.7222250874148277,3,-0.21499919891357422,-0.9599990844726562,-2.6799988746643066,-3.544999122619629,2.950000762939453,2,-0.015951750095536288,-1.242423366692593,27.309999465942386,-1.262294569377392,26.729999542236328,1.0888911494559645,27.53000068664551,-0.015951750095536288
2316,2007-03-08,28.34000015258789,28.8799991607666,28.1200008392334,28.29999923706055,1670500.0,0.0046083329434345455,-2.8000133515168275,0.04444548053549518,36.32288069451421,45.67371291160425,-0.06800623176298615,0.1555092884710234,-1.9017816125448235,-2.9463179540360365,31.247143762452012,0.7599983215332031,0.287621138126017,-0.0939995765686028,-1.5295686034518177,1.341569450314612,-0.8117840900102102,0.6237849368730046,-1.6300010681152344,75.11525395423241,27.9146595757295,0.7177845134416075,3,-0.3450002670288086,-1.0799999237060547,-2.809999942779541,-3.4850006103515625,3.530000686645508,3,-0.019054372357793725,-1.0322588087990374,28.209999084472656,-1.242423366692593,27.309999465942386,-1.262294569377392,26.729999542236328,-0.019054372357793725
2317,2007-03-09,28.10000038146973,28.540000915527344,27.95000076293945,28.540000915527344,658000.0,-0.008468587502680203,1.6818156202993828,-10.99976158687863,36.48650099942479,42.52056018019387,0.034534605822504005,0.41439251298769264,-1.6073899001061953,-2.6868498338551596,29.78352981226942,0.5900001525878942,0.033296566232117186,-0.33249940872191885,-1.7694678381690139,1.1044690207251762,-1.0509836234454681,0.38598480600163043,-1.3466012954711957,64.05535705653064,20.234014323715897,0.7184842147235476,3,-0.10500049591064808,-0.3850002288818395,-2.5700001716613805,-3.0100002288818395,4.309999465942379,4,-0.019572994197248228,-2.8000133515168275,28.34000015258789,-1.0322588087990374,28.209999084472656,-1.242423366692593,27.309999465942386,-0.019572994197248228
2318,2007-03-12,27.989999771118164,28.190000534057614,27.57999992370605,28.09000015258789,887900.0,-0.003914612414884666,3.0666552226186217,0.22727331839245568,36.486485325451945,40.57081070224457,0.002097460185797928,0.5693348774922455,-1.4437988943140425,-2.558142226382607,28.705553643784544,0.6100006103515625,-0.14797779319991022,-0.45249996185302876,-1.873335391054681,0.9683354673486235,-1.162917676453855,0.2579177527477974,-1.1940686836242698,57.21156623589311,15.280549241142133,0.710417714600827,3,-0.1550006866455078,0.2049999237060547,-2.070000171661377,-2.3500003814697266,4.480001449584961,0,0.15612721954155329,1.6818156202993828,28.10000038146973,-2.8000133515168275,28.34000015258789,-1.0322588087990374,28.209999084472656,0.15612721954155329
2319,2007-03-13,26.93000030517578,27.8700008392334,26.770000457763672,27.8700008392334,966200.0,-0.037870649325126404,1.3404250138485607,9.39996948253829,30.22389281271259,38.73800345891715,0.8750745513580007,1.6069756977427865,-0.35431655761568237,-1.491477194487345,27.69834787539289,1.2199993133544922,-0.32854464447704856,-1.4459994316101081,-3.0191341978376443,0.127135334617428,-2.2325668147238744,-0.6594320484963418,1.9499988555908203,7.582935818131033,-31.631572039014785,0.7865673831137681,3,0.8649988174438477,1.2649993896484375,-0.7400002479553223,-1.0200004577636719,5.25,1,0.1626438585641159,3.0666552226186217,27.989999771118164,1.6818156202993828,28.10000038146973,-2.8000133515168275,28.34000015258789,0.1626438585641159
2320,2007-03-14,26.8799991607666,27.20000076293945,26.35000038146973,27.0,688000.0,-0.0018567079035484158,2.2692173670639244,0.12766039473977894,30.280376563936088,36.77155193706417,0.7394695041694135,1.6203391435983576,-0.27545046036932064,-1.4358319439077931,26.45183193623506,0.8500003814697195,-0.5305443270769388,-1.4200005531311035,-3.12923235194949,0.289231245687283,-2.2746164525402968,-0.5653846537219103,1.9578000259399424,20.94857845916301,-18.766323536239447,0.8546158994091941,3,0.7350006103515625,1.1350011825561523,-0.6899991035461426,-0.9699993133544922,5.370000839233398,2,0.16889884885687878,1.3404250138485607,26.93000030517578,3.0666552226186217,27.989999771118164,1.6818156202993828,28.10000038146973,0.16889884885687878
2321,2007-03-15,27.43000030517578,27.559999465942386,26.899999618530273,26.899999618530273,1253000.0,0.020461352737389582,-1.4905622352657644,-4.416641500437097,36.67233581752674,35.66882773103125,0.11537982026458948,1.0194308337676965,-0.777994786519816,-1.9798075438854212,24.946459607422096,0.6800003051757848,-0.6515915621652049,-0.8044994354248054,-2.5428890329498657,0.9338901621002549,-1.6736942341873373,0.06469536333772652,1.3082869293212909,49.315052983345026,9.92813273702842,0.8691947987625301,3,0.1849994659423828,0.5850000381469727,-0.7700009346008301,-1.0500011444091797,5.029998779296875,3,0.13598248271008995,2.2692173670639244,26.8799991607666,1.3404250138485607,26.93000030517578,3.0666552226186217,27.989999771118164,0.13598248271008995
2322,2007-03-16,27.06999969482422,27.6299991607666,27.020000457763672,27.43000030517578,672000.0,-0.013124338547077397,-1.6521735524853631,-0.6792455546238749,35.12196014542984,36.0639060701939,0.4506588561057221,1.2472703875357034,-0.38857155385744946,-1.6130991860710218,22.668509706258448,0.6099987030029297,-0.7459188218290684,-1.0400000572204604,-2.734796940404845,0.6547968259639241,-1.8873984988126544,-0.1926016156282664,1.5727560655517614,39.130394219904794,0.9032899182751706,0.8473984415921925,3,0.5450000762939453,0.9450006484985352,-0.34999990463256836,-0.630000114440918,5.450000762939453,4,0.1773181085527289,-1.4905622352657644,27.43000030517578,2.2692173670639244,26.8799991607666,1.3404250138485607,26.93000030517578,0.1773181085527289
2323,2007-03-19,27.09000015258789,27.520000457763672,26.979999542236328,27.28000068664551,711700.0,0.0007388421865219819,-1.6341395335854745,0.5277783664646392,36.454866032755355,35.87818447513139,0.5443376875638002,1.1101301233102632,-0.3644480355981585,-1.6097613221607645,20.283337041656814,0.5400009155273438,-0.8115673836281765,-0.9094996452331543,-2.5653469473928503,0.7463476569265417,-1.7374232963130005,-0.08157599415330807,1.4610453926318385,48.684180806557144,11.724264971372051,0.8279236510798478,3,0.5249996185302734,0.9250001907348633,-0.3100004196166992,-0.6250009536743164,5.6399993896484375,0,0.19638241656916344,-1.6521735524853631,27.06999969482422,-1.4905622352657644,27.43000030517578,2.2692173670639244,26.8799991607666,0.19638241656916344
2324,2007-03-20,27.1200008392334,27.28000068664551,26.959999084472656,27.09000015258789,884100.0,0.0011074450526586954,-1.2068861192410387,-0.1578979069417227,37.71333157570962,35.08473666305124,0.5414954368977014,0.9666600196665485,-0.3352041403977424,-1.6176090203151716,17.777550236661632,0.3200016021728551,-0.8404857776900236,-0.7759989738464341,-2.376372308361578,0.8243743606687097,-1.5761856411040078,0.024187693411139577,1.3430028994363319,60.156343132346166,23.00790613744141,0.8001866672575723,3,0.4949989318847656,0.8949995040893555,-0.3325014114379883,-0.6550016403198242,6.389997482299798,1,0.19727139439207164,-1.6341395335854745,27.09000015258789,-1.6521735524853631,27.06999969482422,-1.4905622352657644,27.43000030517578,0.19727139439207164
2325,2007-03-21,28.01000022888184,28.09000015258789,27.04999923706055,27.1200008392334,1381700.0,0.03281708562342356,-1.0194141676758992,29.665967321508163,50.243117242513534,36.63142961282894,-0.42449772800498664,-0.0055320163958008095,-1.1473032006014385,-2.4789375213872553,15.171492312609496,1.0400009155273402,-0.7045104615746673,0.16600036621094105,-1.341376363432385,1.673377095854267,-0.587687998610722,0.9196887310326041,0.36848337549989196,93.27732035268332,52.21293340273402,0.7536883648216626,3,-0.5649995803833043,0.005000114440914416,-1.2175006866455114,-1.5450010299682653,5.629999160766605,2,0.14887540314955605,-1.2068861192410387,27.1200008392334,-1.6341395335854745,27.09000015258789,-1.6521735524853631,27.06999969482422,0.14887540314955605
2326,2007-03-22,27.940000534057614,28.20000076293945,27.82999992370605,28.01000022888184,625200.0,-0.0024990965459560366,-1.5517218699849418,-0.07865139643733515,53.54058300912818,38.5263276139071,-0.4662344766087294,-0.019214058899070352,-1.0034461187292045,-2.3775088186308686,12.92124011392528,0.37000083923339844,-0.631858522485814,0.14850063323974183,-1.260765864506908,1.5577671309863916,-0.5561326156335831,0.8531338821130667,0.35734374140763947,79.03226798827284,31.556701331828698,0.7046332488733241,3,-0.6649999618530238,0.07499980926514027,-0.9200010299682582,-1.4750013351440394,5.559999465942386,3,0.1542591046370485,-1.0194141676758992,28.01000022888184,-1.2068861192410387,27.1200008392334,-1.6341395335854745,27.09000015258789,0.1542591046370485
2327,2007-03-23,27.989999771118164,28.04999923706055,27.770000457763672,28.0,396000.0,0.0017895216930867708,4.090946923063321,0.14286103542232884,62.49999526947525,41.41671760768746,-0.5961720895508051,-0.15679880295710547,-0.9839318027282289,-2.401217383969673,10.999342229921883,0.27999877929687855,-0.6592637042663192,0.24899988174438548,-1.0456512176566761,1.543650981145447,-0.39832566795614355,0.8963254314449145,0.22945074858726855,83.06445906743107,28.455860543173856,0.6473255497005305,3,-0.7149991989135742,0.025000572204589844,-0.6525001525878906,-1.2899999618530273,5.429998397827141,4,0.1596998695929579,-1.5517218699849418,27.940000534057614,-1.0194141676758992,28.01000022888184,-1.2068861192410387,27.1200008392334,0.1596998695929579
2328,2007-03-26,28.01000022888184,28.82999992370605,27.86000061035156,28.82999992370605,509600.0,0.0007145572678537437,1.3658528642804846,81.99809269502123,57.81250266091963,44.48211870193269,-0.6850806794869051,-0.2602369813719214,-0.9375887573518078,-2.3875184367232016,9.11638973289495,0.9699993133544922,-0.6575143021272183,0.31350030899048065,-0.8698093086674845,1.4968099266484458,-0.2781544998385037,0.905155117819465,-1.6599998474121094,56.1497686193355,-1.9109532915561616,0.5916548088289834,3,-0.42000007629394887,-0.020000457763675428,-0.1800003051757848,-0.8900003433227575,5.5199985504150355,0,0.1610139304544329,4.090946923063321,27.989999771118164,-1.5517218699849418,27.940000534057614,-1.0194141676758992,28.01000022888184,0.1610139304544329
2329,2007-03-27,27.95000076293945,28.020000457763672,27.82999992370605,28.020000457763672,733300.0,-0.0021420730257804,4.428610354223535,0.0853655132630611,46.4285976283922,46.27636548687226,-0.519845705056909,-0.2741498342630244,-0.808963256529502,-2.29143124005029,8.489554079315193,0.19000053405762074,-0.6439149328340079,0.2915007591247516,-0.8000220874458215,1.3830236056953247,-0.25426066416053317,0.8372621824100364,-1.5504003906249935,50.561863971805344,-3.775868534238846,0.5457614232852864,3,-0.08500099182128551,-0.10000038146971946,-0.06250047683715465,-0.8250007629394496,5.899997711181637,1,0.1710196296536406,1.3658528642804846,28.01000022888184,4.090946923063321,27.989999771118164,-1.5517218699849418,27.940000534057614,0.1710196296536406
2330,2007-03-28,27.79999923706055,27.96999931335449,27.729999542236328,27.90999984741211,609500.0,-0.005366780743626842,1.0869586850878548,1.5714441416892428,42.622945693774,46.93754436201083,-0.2521325768150291,-0.19394883025954357,-0.5851833573838086,-2.09754497103631,7.776266231719413,0.2399997711181605,-0.6281985811052841,0.17949924468994638,-0.8296896768733504,1.1886881662532431,-0.3250952160917038,0.6840937054715965,-1.3517908737182616,6.363606413544595,-43.47271662579606,0.5045944607816489,3,0.09500026702880504,0.05000114440917969,0.12000083923339488,-0.6749992370605504,5.900001525878896,2,0.20539565615744948,4.428610354223535,27.95000076293945,1.3658528642804846,28.01000022888184,4.090946923063321,27.989999771118164,0.20539565615744948
2331,2007-03-29,27.43000030517578,28.0,27.34000015258789,27.90999984741211,825100.0,-0.013309314461833477,1.0,4.363607990012626,41.1609554450737,47.60854383974904,0.13171789935353928,0.1399059000092393,-0.14450670850402503,-1.6713161872449938,8.1241073520312,0.6599998474121094,-0.4815698393706924,-0.1629997253417983,-1.1608522694118157,0.8348528187282191,-0.6619259973768088,0.3359265466932122,-0.9341561106262155,6.040279625033137,-40.26256067655756,0.49892627203500933,3,0.4649991989135742,0.3850002288818395,0.48999977111816406,-0.30500030517578125,6.049999237060547,3,0.22639442272630572,1.0869586850878548,27.79999923706055,4.428610354223535,27.95000076293945,1.3658528642804846,28.01000022888184,0.22639442272630572
2332,2007-03-30,27.5,27.649999618530273,27.38999938964844,27.5,742600.0,0.002551939265236225,-1.3636253294493434,-0.0,43.46667304144644,48.38763350738138,0.1443032728061695,0.0711935174016105,-0.1363999998894201,-1.6815533874306325,8.574754039836845,0.2600002288818324,-0.32003224564594035,-0.09149999618530202,-1.0898413743453936,0.9068413819747896,-0.5906706852653478,0.4076706928947438,-0.9574726908673057,10.738246442282238,-32.77257814611609,0.499170689080045,3,0.39499950408935547,0.31500053405762074,0.4200000762939453,-0.375,6.5,4,0.21818181818181825,1.0,27.43000030517578,1.0869586850878548,27.79999923706055,4.428610354223535,27.95000076293945,0.21818181818181825
2333,2007-04-02,27.35000038146973,27.60000038146973,27.229999542236328,27.479999542236328,491100.0,-0.0054545315829188645,-1.000000000000019,-100.0,57.39436217703542,50.57441468530648,0.37443868364524846,0.28461603632844756,0.08125727333289845,-1.4687037074635363,8.32437327212535,0.370000839233402,-0.2292979022133892,-0.27249965667724396,-1.1937316852377649,0.6487323718832769,-0.7331156709575026,0.1881163576030147,-0.7617236200455686,15.189962046221005,-31.50785898648698,0.46061601428025967,4,0.5899991989135707,0.4650001525878906,0.5774998664855922,-0.22500038146973012,6.579999923706051,0,0.22193775878658273,-1.3636253294493434,27.5,1.0,27.43000030517578,1.0869586850878548,27.79999923706055,0.22193775878658273
2334,2007-04-03,27.739999771118164,27.79999923706055,27.40999984741211,27.45000076293945,1051800.0,0.014259575290999527,-1.1081000273214376,-2.2307760024649856,63.522020877668126,52.049848422545885,0.09122858606249196,-0.07538194004465737,-0.2329010357281618,-1.795980878342835,8.353843770188682,0.4499988555908203,-0.07907459454218468,0.09599971771240234,-0.8145327703480874,1.006532205772892,-0.3592665263178425,0.5512659617426472,-1.1068885464483635,66.23375658282595,15.606367882246374,0.45526624403024496,4,0.28999996185302734,0.07500076293945668,0.3425002098083496,-0.6149997711181641,6.109998703002923,1,0.20872383042364118,-1.000000000000019,27.35000038146973,-1.3636253294493434,27.5,1.0,27.43000030517578,0.20872383042364118
2335,2007-04-04,27.76000022888184,27.790000915527344,27.51000022888184,27.790000915527344,901400.0,0.000720997041409488,17.666285205670818,-0.10345099741519138,56.226414551128855,52.34827414943484,0.035801146899931524,-0.13789362072369116,-0.19170567418757045,-1.7512286766185916,8.552740196174138,0.28000068664550426,0.06723707686711577,0.13850011825561737,-0.7346135953434327,1.0116138318546675,-0.2980567385439059,0.5750569750551406,-1.0829512302313127,68.83121708587073,17.29270272669318,0.4365568567995243,4,0.2699995040893519,-0.10500049591064808,0.24499988555907848,-0.6350002288818395,6.820001602172855,2,0.21938033843757454,-1.1081000273214376,27.739999771118164,-1.000000000000019,27.35000038146973,-1.3636253294493434,27.5,0.21938033843757454
2336,2007-04-05,27.79999923706055,28.0,27.709999084472656,27.770000457763672,453500.0,0.001440886449888934,-2.8666395402065,-0.9999364231676346,65.66523956482939,52.699967960029745,-0.02921809828330879,-0.23233432516208552,-0.17684182613968247,-1.7326106052051813,8.334789578753005,0.29000091552734375,0.21139159307185196,0.2054991722106969,-0.605230904689499,1.0162292491108929,-0.19986586623940283,0.6108642106607967,-1.0798912199089123,74.02589038449199,20.053738203086112,0.40536503845009875,4,0.23000049591064098,-0.18499946594238637,0.20500087738036754,-0.6749992370605504,6.70000076293945,3,0.21223027653948723,17.666285205670818,27.76000022888184,-1.1081000273214376,27.739999771118164,-1.000000000000019,27.35000038146973,0.21223027653948723
2337,2007-04-09,27.54999923706055,27.979999542236328,27.5,27.88999938964844,457600.0,-0.008992806002192988,-1.1818229107964586,-11.333799593081059,58.98436568676537,52.8301749629015,0.16964403695920893,-0.02703797634732652,0.15493895308290817,-1.4243731458223046,8.209871507142893,0.4799995422363281,0.1957329748560639,-0.017000770568845525,-0.7920620807663319,0.7580605396286408,-0.4045314256675887,0.37052988452989766,-0.7876933817778244,41.5583772188401,-12.542236266914017,0.3875306550987431,4,0.07500076293944957,0.06500053405761363,0.3325004577636683,-0.4249992370605504,6.600002288818356,0,0.2152450261123302,-2.8666395402065,27.79999923706055,17.666285205670818,27.76000022888184,-1.1081000273214376,27.739999771118164,0.2152450261123302
2338,2007-04-10,32.360000610351555,33.400001525878906,30.959999084472656,32.950000762939446,11915700.0,0.17459170622482412,2.275167372854204,1.7352937876560939,85.6948298626422,57.19308965559595,-4.4236087244338655,-4.735663496251011,-4.51151195958613,-6.150290314707583,9.944622845077806,5.850002288818356,0.283092476594355,4.574500560760491,2.2944959081695764,6.8545052133514055,3.434498234465032,5.71450288705595,-5.556340873700364,82.63771913009631,28.09263327524514,1.140002326295458,4,-2.045000076293938,-2.484999656677239,-4.562500476837151,-5.235000610351555,2.069999694824226,1,0.0506798318515429,-1.1818229107964586,27.54999923706055,-2.8666395402065,27.79999923706055,17.666285205670818,27.76000022888184,0.0506798318515429
2339,2007-04-11,31.309999465942386,32.130001068115234,31.06999969482422,32.11999893188477,3434200.0,-0.03244750076034564,1.5542086721926345,1.3728800956906924,71.999994913737,60.457206235591826,-3.1814306835190855,-3.5212346444816305,-3.3243003422437454,-5.031516352623594,11.40344066413739,1.2900009155273366,0.2999531716738737,3.3054994583129904,0.5746427403783301,6.036356176247651,1.940071099345662,4.670927817280319,-4.242486057722086,64.5762454336793,14.313762094023176,1.3654283589673295,4,-0.9949989318847692,-1.43499851226807,-3.712499618530277,-4.184999465942386,3.0599994659423864,2,0.08367936390683473,2.275167372854204,32.360000610351555,-1.1818229107964586,27.54999923706055,-2.8666395402065,27.79999923706055,0.08367936390683473
2340,2007-04-12,31.420000076293945,32.040000915527344,31.15999984741211,31.31999969482422,1387200.0,0.0035132741050096783,-3.190480515528994,-0.12345734247291391,73.07691723929287,64.0034242127273,-3.04404719200312,-3.4505836993171854,-3.2968517963402704,-5.0779528304290835,12.510080452346294,0.8800010681152344,0.3626882844634203,3.188500022888185,0.1176161928081072,6.259383852968263,1.653058107848146,4.723941937928224,-4.099187143367303,66.44066207609995,18.998728182432274,1.5354419150400398,4,-1.1049995422363281,-1.544999122619629,-3.804999828338623,-4.295000076293945,3.2199993133544993,3,0.07733922316762021,1.5542086721926345,31.309999465942386,2.275167372854204,32.360000610351555,-1.1818229107964586,27.54999923706055,0.07733922316762021
2341,2007-04-13,31.15999984741211,31.479999542236328,30.88999938964844,31.45000076293945,827600.0,-0.008274991351066352,2.371444141689353,-2.8999980926586075,70.45160836210974,67.00175035946766,-2.4577647907614413,-3.053360781259002,-2.925057719911969,-4.766911053278481,14.001735715707397,0.5900001525878871,0.49622753580692347,2.7419998168945305,-0.5677026656034343,6.051702299392495,1.0871485756455463,4.396851058143515,-3.596019370767376,62.03387967542754,18.30903879294992,1.6548512412489833,4,-0.8449993133544922,-1.284998893737793,-3.5374999046325684,-4.034999847412109,3.5400009155273366,4,0.10975616175834557,-3.190480515528994,31.420000076293945,1.5542086721926345,31.309999465942386,2.275167372854204,32.360000610351555,0.10975616175834557
2342,2007-04-16,31.8700008392334,32.029998779296875,31.18000030517578,31.190000534057614,2026900.0,0.02278565453459902,-1.4285644219922506,-2.344821235958053,72.8672955792915,68.72096518194056,-2.77445569087881,-3.568266588675577,-3.5552636896814214,-5.422820412784507,15.746123304548314,0.8699989318847656,0.6935047866399522,3.21200075149536,-0.3709801924330236,6.794981695423743,1.4205102795311682,5.003491223459552,-4.0725795206193,39.04384922383886,-2.9808789837263703,1.791490471964191,4,-1.4650001525878906,-1.994999885559082,-4.2425007820129395,-4.745000839233398,2.589998245239258,0,0.08252272016036333,2.371444141689353,31.15999984741211,-3.190480515528994,31.420000076293945,1.5542086721926345,31.309999465942386,0.08252272016036333
2343,2007-04-17,32.40999984741211,32.509998321533196,31.690000534057614,32.06999969482422,2508500.0,0.016943802759928017,2.0370451478910225,0.4999999999999974,74.9999893085864,69.99629500759814,-2.81750209341493,-3.8886417817712555,-4.029469435842451,-5.900727434359837,17.608674078777973,0.8199977874755824,0.964904580838482,3.4859997749328606,-0.38516440937704033,7.357163959242758,1.550417682777912,5.421581867087809,-4.388475320507418,93.82725061400224,50.697894747112144,1.9355820921549487,4,-1.9599990844726562,-2.534998893737793,-4.554999828338623,-5.284999847412109,1.470001220703125,1,0.05368718564204911,-1.4285644219922506,31.8700008392334,2.371444141689353,31.15999984741211,-3.190480515528994,31.420000076293945,0.05368718564204911
2344,2007-04-18,32.470001220703125,32.59999847412109,32.139999389648445,32.40999984741211,1301300.0,0.0018513228501544354,1.8750312928414288,0.1764745481268723,76.44394685864287,72.24268748621081,-2.3870133026466043,-3.717902638902771,-4.012597171335294,-5.899254266840547,19.561016963457437,0.45999908447264204,1.2518561399891794,3.278501129150392,-0.8015315946480541,7.358533852948838,1.238484767251169,5.318517491049615,-4.233337613839463,92.39781736736707,42.77472445258911,2.0400163618992235,4,-2.020000457763672,-2.5950002670288086,-4.4550018310546875,-5.345001220703125,0.37999725341796164,2,0.06036338191521051,2.0370451478910225,32.40999984741211,-1.4285644219922506,31.8700008392334,2.371444141689353,31.15999984741211,0.06036338191521051
2345,2007-04-19,32.18000030517578,32.549999237060554,31.940000534057614,32.279998779296875,866300.0,-0.00893134907991433,-1.1034509974152158,-1.6666030898340645,77.14284530951578,73.51797701339818,-1.569108958247135,-3.2669773781816147,-3.676843989384018,-5.549000725141134,21.70864985090105,0.6099987030029403,1.5190224112124113,2.7800002098083496,-1.4685268401859517,7.028527259802651,0.655736684811199,4.9042637348055,-3.736803181551508,75.43869042042029,19.463982598718673,2.1242635249971507,4,-1.7299995422363281,-2.304999351501465,-4.185000896453857,-5.055000305175781,1.5699996948242188,3,0.0680546490348155,1.8750312928414288,32.470001220703125,2.0370451478910225,32.40999984741211,-1.4285644219922506,31.8700008392334,0.0680546490348155
2346,2007-04-20,32.25,32.68000030517578,31.93000030517578,32.43000030517578,1113700.0,0.0021752546351889723,1.2058813629682819,1.8000305180437934,77.14284530951578,75.53558586037045,-1.0521369661421005,-3.1595170021771715,-3.7131970185035534,-5.556930707167417,23.86501441723014,0.75,1.7637071182847848,2.634499931335448,-1.7376490264147648,7.00664888908566,0.4484254524603415,4.820574410210554,-3.6085307002855416,71.33331298828125,9.23842328310333,2.1860744788751063,4,-0.10499954223632812,-2.09999942779541,-4.434999942779541,-5.125,1.1100006103515554,4,0.07410850820615322,-1.1034509974152158,32.18000030517578,1.8750312928414288,32.470001220703125,2.0370451478910225,32.40999984741211,0.07410850820615322
2347,2007-04-23,32.459999084472656,32.650001525878906,32.09000015258789,32.31999969482422,2380200.0,0.006511599518532085,1.1538337392529123,-0.7777730682829653,79.00111691349977,74.7918399771324,-0.5502753886385712,-3.1805320826869057,-3.864493712017868,-5.703168445113949,26.22002002508624,0.5600013732910156,2.078920718773002,2.62099905014038,-1.8570030809122713,7.099001181193028,0.38199798461405265,4.860000115666704,-3.628188495711619,77.77764933676279,9.346855746290998,2.2390010655263244,4,-0.6749992370605469,-2.279998779296875,-4.644999027252197,-5.334999084472656,1.0300025939941477,0,0.06900806351341826,1.2058813629682819,32.25,-1.1034509974152158,32.18000030517578,1.8750312928414288,32.470001220703125,0.06900806351341826
2348,2007-04-24,32.52000045776367,32.56999969482422,32.029998779296875,32.439998626708984,1495700.0,0.0018484711948041355,5.0,0.5714441416893733,78.18394881651122,75.47894596632953,-0.6539654527872507,-3.041258395745416,-3.852924320410473,-5.691386725526737,27.78541255670655,0.5400009155273438,2.405969101194046,2.4555004119873054,-2.0884349919273433,6.999435815901958,0.18353271002997928,4.7274681139446315,-3.505462231517921,78.66668701171875,9.546629009225384,2.2719677019573257,4,-0.7350006103515625,-2.3400001525878906,-4.705000400543213,-5.395000457763672,1.029998779296882,1,0.0596555534871106,1.1538337392529123,32.459999084472656,1.2058813629682819,32.25,-1.1034509974152158,32.18000030517578,0.0596555534871106
2349,2007-04-25,32.72999954223633,32.990001678466804,32.509998321533196,32.77000045776367,1624000.0,0.006457536331999636,1.0,-0.5,78.66203623344799,76.09951474345789,-0.7167262098155547,-3.0301480391466242,-4.002588598925634,-5.828610846949019,29.554889066598854,0.48000335693360796,2.8170629466586803,2.4264995574951165,-2.151853823085787,7.00485293807602,0.13732286720466647,4.71567624778557,-3.5400427840052515,75.47152836007766,6.054070517783046,2.2891766902904527,4,-0.7899990081787038,-2.549999237060547,-4.914999485015869,-5.604999542236328,1.2700004577636719,2,0.035136008003754826,5.0,32.52000045776367,1.1538337392529123,32.459999084472656,1.2058813629682819,32.25,0.035136008003754826
2350,2007-04-26,33.509998321533196,33.84000015258789,32.59000015258789,32.700000762939446,2616600.0,0.023831310424869523,-1.4271873425972899,-20.249475491131033,80.34004708980471,77.19823015764622,-1.3064707136811577,-3.5420365081332683,-4.716458234581793,-6.536627685661401,31.707365055959137,1.25,2.611024961844855,2.920998382568353,-1.711840455688531,7.553837220825237,0.6045789634399128,5.237417801696793,-4.151639772596205,82.72241584197928,13.314199158694578,2.3164194191284415,4,-0.9999980926513601,-3.0649986267089773,-5.694998264312737,-6.384998321533196,0.5100021362304759,3,-0.019695609682797266,1.0,32.72999954223633,5.0,32.52000045776367,1.1538337392529123,32.459999084472656,-0.019695609682797266
2351,2007-04-27,33.639999389648445,33.990001678466804,33.400001525878906,33.459999084472656,1501500.0,0.003879471042280258,-2.9333943694209674,0.22222326878156254,82.77716389516125,78.2993266371873,-1.170812052591522,-3.3549561879660956,-4.788416993691264,-6.59731155076776,34.570426084700244,0.5900001525878977,2.607698359164921,2.740499496459968,-1.832908632952254,7.313907625872194,0.4537954317538535,5.027203561166079,-4.012742344492398,82.1427667802641,8.831205530051491,2.2867040647061123,4,-0.7999982833862376,-3.0299987792968786,-5.9099988937378,-6.514999389648445,0.13000106811522727,4,0.0032699349687088652,-1.4271873425972899,33.509998321533196,1.0,32.72999954223633,5.0,32.52000045776367,0.0032699349687088652
2352,2007-04-30,33.5,33.93000030517578,33.47999954223633,33.59999847412109,2079300.0,-0.004161694179207531,-5.428610354223434,-0.5555461365658692,62.33764839741533,76.89239986927942,-0.8663923106900739,-2.890607263650992,-4.617240478962984,-6.3860296098621845,37.58821048905068,0.4500007629394531,2.5901735083176547,2.3005001068115227,-2.1185327807892875,6.719532994412333,0.09098366301111582,4.51001655061193,-3.5237233841790925,74.99995134321881,2.7496086543458347,2.2095164438004056,4,-0.5399990081787109,-2.889999389648434,-5.854999542236328,-6.375,0.1100006103515554,0,-0.004179086258162545,-2.9333943694209674,33.639999389648445,-1.4271873425972899,33.509998321533196,1.0,32.72999954223633,-0.004179086258162545
2353,2007-05-01,33.419998168945305,33.720001220703125,32.919998168945305,33.5,1330200.0,-0.002388114359841653,2.0769095337304773,0.8000305180439213,78.90406463449719,77.16574628881877,-0.7018641659138467,-2.4585933837475196,-4.497966479449502,-6.237520526540621,40.67220009072018,0.8000030517578196,2.6197225734150464,1.9169983863830495,-2.2131734677700123,6.047170240536111,-0.1480875406934814,3.9820843134595805,-3.1226235481127276,61.48633671328432,-11.249978171696057,2.065085927076531,5,-0.45999717712401633,-2.8099975585937393,-5.7749977111816335,-6.294998168945305,-0.539997100830071,1,0.0020946592865629388,-5.428610354223434,33.5,-2.9333943694209674,33.639999389648445,-1.4271873425972899,33.509998321533196,0.0020946592865629388
2354,2007-05-02,33.529998779296875,34.130001068115234,33.459999084472656,33.5,2381200.0,0.003291460693549242,-11.181786655569427,-0.37497615868774087,78.90406463449725,77.36143732492782,-0.721572782879548,-2.226747435485777,-4.563060868091437,-6.284065590684747,43.73137249068475,0.710002899169929,2.5649857663687428,1.7374990463256843,-2.082100526483792,5.557098619135157,-0.17230074007905216,3.6472988327304208,-2.9372139938535575,61.03883557673729,-11.977729526999475,1.9097997864047371,5,-0.4999980926513672,-2.8499984741210938,-5.739998817443848,-6.404998779296875,-0.20999908447265625,2,0.0005964944375729253,2.0769095337304773,33.419998168945305,-5.428610354223434,33.5,-2.9333943694209674,33.639999389648445,0.0005964944375729253
2355,2007-05-03,33.84999847412109,34.450000762939446,33.509998321533196,33.84999847412109,1566500.0,0.0095436834618019,-1.7647118221903084,0.0,86.2533224342065,78.37371256100457,-0.8714091594662534,-2.1788155136198384,-4.828996697015054,-6.544491596847017,47.01485064393384,0.94000244140625,2.4431737842033456,1.7529988288879323,-1.662668298579149,5.16866595635501,0.04516526515439523,3.460832392621473,-2.903492060410578,60.78423061675821,-13.058877311286835,1.7078335637335396,5,-0.6099987030029226,-3.0099983215331996,-5.992498397827141,-6.684998512268059,-0.48999786376953125,3,0.00443135990075727,-11.181786655569427,33.529998779296875,2.0769095337304773,33.419998168945305,-5.428610354223434,33.5,0.00443135990075727
2356,2007-05-04,33.700000762939446,34.049999237060554,33.380001068115234,34.009998321533196,962800.0,-0.0044312472065933806,2.4358934230601563,-100.0,79.04762135431426,78.37887972109507,-0.5521645769191892,-1.6486692124589482,-4.623629168594956,-6.340776130666775,50.10588774218597,0.6699981689453196,2.2999150764207563,1.3080010414123464,-1.5123055235644856,4.128307606389175,-0.10215224107606957,2.7181543239007624,-2.3330750273214633,50.98047526559473,-26.13823627818075,1.4101532824884144,5,-0.46000099182128196,-2.860000610351559,-5.827500820159905,-6.535000801086419,-0.6199989318847514,4,0.00949553969079231,-1.7647118221903084,33.84999847412109,-11.181786655569427,33.529998779296875,2.0769095337304773,33.419998168945305,0.00949553969079231
2357,2007-05-07,33.47999954223633,33.799999237060554,33.15999984741211,33.799999237060554,1044900.0,-0.006528225985830138,2.9999999999998668,1.032265209686969,68.90457601621843,77.34783829884033,-0.19250441391736928,-1.0135962126280518,-4.34999534496345,-6.069068468752125,53.58737919381351,0.6399993896484446,2.1684582561600116,0.7914998054504423,-0.9106748444707691,2.49367445537165,-0.059587519510159836,1.642587130411048,-1.7431048033397687,36.60133489245361,-36.817435036660456,0.8510873249606047,5,-7.105427357601002e-15,-2.639999389648441,-5.624999523162842,-6.314999580383301,-0.07999801635742188,0,0.008661915158078015,2.4358934230601563,33.700000762939446,-1.7647118221903084,33.84999847412109,-11.181786655569427,33.529998779296875,0.008661915158078015
2358,2007-05-08,34.0,34.080001831054695,33.36999893188477,33.47999954223633,3133700.0,0.015531674578061816,1.0882311692536826,-1.625002980235045,73.25225461299955,76.74675145212383,-0.5369558042186071,-1.480329646816024,-4.8059911565501565,-6.531738027617926,53.35616896411941,0.7100028991699219,2.046751436326968,1.2295002937316895,-0.5617230120981844,3.02072359956156,0.3338886408167525,2.1251119466466264,-1.9375325382182922,65.11624468456357,-5.658005975287665,0.8956116529149357,5,-0.4799995422363281,-3.159999847412113,-6.144999980926514,-6.835000038146973,-0.779998779296875,1,-0.011470570283777737,2.9999999999998668,33.47999954223633,2.4358934230601563,33.700000762939446,-1.7647118221903084,33.84999847412109,-0.011470570283777737
2359,2007-05-09,33.93000030517578,34.049999237060554,33.65999984741211,33.84999847412109,758800.0,-0.002058814553653532,1.4374985098823956,0.15384953966916232,78.50163149772223,76.54248305300355,-0.3116035282709788,-1.2690466549416186,-4.665355358740101,-6.399122961379156,53.11246384631271,0.3899993896484446,1.8875139969872023,1.0285005569458008,-0.6949259498712834,2.7519270637628814,0.16678730353726223,1.8902138103543393,-1.5810288472551477,59.689915603579635,-10.060805477638326,0.8617132534085409,5,-0.24500083923340554,-3.0000000000000036,-6.052500247955322,-6.765000343322754,-0.6500015258789062,2,-0.030946042664797058,1.0882311692536826,34.0,2.9999999999998668,33.47999954223633,2.4358934230601563,33.700000762939446,-0.030946042664797058
2360,2007-05-10,33.84999847412109,33.990001678466804,33.549999237060554,33.830001831054695,990700.0,-0.0023578494056921695,1.933319770103111,0.2499523173753485,75.97398576177449,75.78657437151614,-0.19925448946171542,-1.0515760497261297,-4.5093550136723515,-6.258570703567603,52.78434882492397,0.44000244140625,1.7435563800484815,0.8269988059997502,-0.7963835522618936,2.4503811642613904,0.015307626868931834,1.6386899851305685,-1.2489034995981925,74.99968901991382,5.224056192166458,0.8116911791308206,5,-0.16499900817871094,-2.8749980926513636,-5.927498340606682,-6.684998512268059,-0.10999679565428266,3,-0.015657276312791013,1.4374985098823956,33.93000030517578,1.0882311692536826,34.0,2.9999999999998668,33.47999954223633,-0.015657276312791013
2361,2007-05-11,34.580001831054695,34.630001068115234,33.84999847412109,34.380001068115234,786900.0,0.021565831309910077,4.200030517655783,10.001716901953285,79.44443267070722,77.68732817965969,-0.8737837913234188,-1.5939468237913488,-5.134612237302051,-6.913903004449111,52.95430971551202,0.7800025939941477,1.591640557782334,1.3860020637512278,-0.12791064737407254,2.8999147748765317,0.6290457081885776,2.142958419313878,-1.7570381619218125,96.59869418090521,26.685416638425934,0.7569563555626514,5,-0.8050022125244212,-3.5150012969970774,-6.737502098083503,-7.415001869201667,-0.7200012207031392,4,-0.03528054239741285,1.933319770103111,33.84999847412109,1.4374985098823956,33.93000030517578,1.0882311692536826,34.0,-0.03528054239741285
2362,2007-05-14,34.5,35.560001373291016,34.18000030517578,34.52000045776367,1204300.0,-0.0023135288264458653,-3.1818223853423113,-0.10000190734135334,77.34801040714937,77.51443326550992,-0.7118758982044611,-1.3774311709191664,-4.934127235248482,-6.751113349558633,53.068894502801164,1.3800010681152344,1.3311229932681243,1.1745002746582003,-0.3118229336081413,2.660823482924542,0.4313386705250295,1.917661878791371,-1.4240510950095882,51.5981647668681,-16.4970261806913,0.7431616041331702,5,-0.1399993896484375,-2.969999313354492,-6.677500247955322,-7.335000038146973,-1.2099990844726562,0,-0.04115936721580593,4.200030517655783,34.580001831054695,1.933319770103111,33.84999847412109,1.4374985098823956,33.93000030517578,-0.04115936721580593
2363,2007-05-15,34.150001525878906,35.080001831054695,34.029998779296875,34.5,1477800.0,-0.010144883307857788,-2.5593084452950468,17.499523173755485,68.8829752156668,76.40097888563987,-0.27651521131924994,-0.9385102565458752,-4.43943812721735,-6.322715239242129,52.8973996480655,1.0500030517578196,1.0200062634164482,0.737501716613771,-0.7267226786023855,2.2017261118299274,0.005389519005689181,1.4696139142218527,-0.6766042259603964,29.850828414719533,-35.77001391787667,0.7321121976080791,5,0.20999908447265625,-0.9250011444091797,-6.530001640319824,-6.985001564025879,-1.2000007629394602,1,-0.021961931668777468,-3.1818223853423113,34.5,4.200030517655783,34.580001831054695,1.933319770103111,33.84999847412109,-0.021961931668777468
2364,2007-05-16,34.43000030517578,34.450000762939446,33.900001525878906,34.200000762939446,525800.0,0.008199085411012108,3.0740615154214024,-0.6571444141689576,64.11043411409659,73.94065796118322,-0.4642432082783259,-1.1216495212421123,-4.587207446671158,-6.517419461904343,52.59780853060177,0.5499992370605398,1.028987157725794,0.9195005416870146,-0.5414797331914869,2.380480816565516,0.18901040424776738,1.6499906791262617,-0.6227463535176696,43.78110113681634,-18.86369094765196,0.7304901374392493,5,-0.06999969482421875,-1.2049999237060547,-4.3349995613098145,-5.404999732971191,-1.6899986267089773,2,-0.035143743065571775,-2.5593084452950468,34.150001525878906,-3.1818223853423113,34.5,4.200030517655783,34.580001831054695,-0.035143743065571775
2365,2007-05-17,34.36999893188477,34.779998779296875,34.299999237060554,34.549999237060554,538700.0,-0.0017427061504262653,-1.9999999999999556,-0.7826115801170707,61.44197665505508,71.98447521682108,-0.36064877779969606,-0.9372182719171249,-4.421961666411107,-6.386296287894858,52.64261138391129,0.479999542236321,0.9858612102282649,0.7499992370605568,-0.6163178479435416,2.1163163220646553,0.06684069455850761,1.433157779562606,-0.4699974060058665,30.4093319383321,-28.53936676941023,0.6831585425020485,5,-0.00999832153321023,-1.1449985504150462,-4.274998188018806,-5.344998359680183,-2.1899986267089915,3,-0.031713709236595666,3.0740615154214024,34.43000030517578,-2.5593084452950468,34.150001525878906,-3.1818223853423113,34.5,-0.031713709236595666
2366,2007-05-18,34.639999389648445,34.740001678466804,34.139999389648445,34.419998168945305,571200.0,0.00785570166291727,1.8571143121831515,-1.2222269317171137,67.16862763121611,71.79159206293193,-0.5400836429272005,-1.0740526122686802,-4.585601340789616,-6.579689451410456,52.52543529013438,0.6000022888183594,0.9438534860868657,0.9004997253418026,-0.3764457789295008,2.177445229613106,0.2620269732061544,1.5389724774774507,0.920001983642571,44.57818866207567,-11.830376309706743,0.6384727521356509,5,-0.17499923706055398,-1.414999008178718,-4.544998645782478,-5.54499816894532,-2.6800003051757884,4,-0.02598145863277901,-1.9999999999999556,34.36999893188477,3.0740615154214024,34.43000030517578,-2.5593084452950468,34.150001525878906,-0.02598145863277901
2367,2007-05-21,34.700000762939446,34.900001525878906,34.419998168945305,34.560001373291016,619600.0,0.001732141291807654,-1.2856987157362738,0.636357331113812,69.39393834306078,71.36289025516098,-0.4568737284750952,-1.0093860093283453,-4.528614686863229,-6.557805430690749,52.43722703151039,0.48000335693360086,0.8444354788965924,0.8485010147094627,-0.34621206688894546,2.043214096307871,0.2511444739102586,1.4458575555086668,0.8316005706787166,67.79652797982637,11.533309063695782,0.597356540799203,5,-0.14500045776366477,-1.3299999237060476,-4.605000019073479,-5.5900001525878835,-2.5200004577636648,0,-0.024207496660490935,1.8571143121831515,34.639999389648445,-1.9999999999999556,34.36999893188477,3.0740615154214024,34.43000030517578,-0.024207496660490935
2368,2007-05-22,34.459999084472656,34.84000015258789,34.400001525878906,34.700000762939446,486900.0,-0.006916474731698541,-1.4444585730785942,-1.7143051771117528,63.556824399770505,69.70235613316633,-0.16177114549639526,-0.6499138964427118,-4.168455590960658,-6.236801989855998,52.42899030611634,0.4399986267089844,0.8042402740006196,0.5114994049072266,-0.5336964465951937,1.5566952564096468,-0.011098520843987103,1.0340973306584402,1.0437702102661106,55.999755859375,0.3265496582846765,0.5225979257512106,5,0.095001220703125,-0.8349981307983398,-4.319998264312744,-5.339998245239258,-1.9899978637695312,1,-0.03395235635605409,-1.2856987157362738,34.700000762939446,1.8571143121831515,34.639999389648445,-1.9999999999999556,34.36999893188477,-0.03395235635605409
2369,2007-05-23,33.880001068115234,34.970001220703125,33.799999237060554,34.560001373291016,1527100.0,-0.016831051415168607,-1.7857058518996496,2.83331478979584,50.406538524758886,66.86152866238682,0.4586171079662975,0.021773116243075208,-3.438390219989266,-5.584739378809061,51.809727143391434,1.170001983642571,0.8170464597616629,-0.12599868774414347,-1.0017404842996953,0.7497431088114084,-0.5638695860219229,0.311872210533636,1.5964928285217255,6.837751745138963,-46.198308662383425,0.43787089827777687,5,0.7999992370605469,-0.13500022888183594,-3.7175002098083496,-4.305000305175781,-1.3400001525878906,2,-0.02744983104652321,-1.4444585730785942,34.459999084472656,-1.2856987157362738,34.700000762939446,1.8571143121831515,34.639999389648445,-0.02744983104652321
2370,2007-05-24,32.84999847412109,33.810001373291016,32.650001525878906,33.799999237060554,2117200.0,-0.03040149237077483,1.3917398468623294,1.39705931851588,40.70021644389277,62.55661574829632,1.4883703242264943,1.0538251117714594,-2.2655829947997717,-4.488249341246799,50.15435866562861,1.2299995422363281,0.7376254004755154,-1.1230012893676857,-2.1189329186222636,-0.12706966011310783,-1.6209671039949711,-0.6250354747404003,2.559435636132818,8.620559247846526,-42.83001925533139,0.49796581462728806,5,1.2550029754638743,0.8950023651123118,-2.687497615814202,-2.9749975204467702,0.15000152587891336,3,-0.0033484566442503194,-1.7857058518996496,33.880001068115234,-1.4444585730785942,34.459999084472656,-1.2856987157362738,34.700000762939446,-0.0033484566442503194
2371,2007-05-25,33.75,33.889999389648445,33.02000045776367,33.02000045776367,951700.0,0.027397307996465337,-1.383560212160028,-0.7684199536614926,52.57142732581585,59.8036620725926,0.5121048504027499,0.1712681005227381,-3.0271083644762555,-5.310106781645967,48.37292607793136,1.040000915527358,0.6682116382784997,-0.22849979400634624,-1.2178817102641446,0.7608821222514521,-0.7231907521352454,0.26619116412255295,1.4938681551914073,47.41373356966921,-5.670824631022555,0.49469095812890085,5,0.11500167846679688,-0.0049991607666015625,-3.5874991416931152,-3.8749990463256836,-0.720001220703125,4,-0.04651850947627312,1.3917398468623294,32.84999847412109,-1.7857058518996496,33.880001068115234,-1.4444585730785942,34.459999084472656,-0.04651850947627312
2372,2007-05-29,33.360000610351555,33.990001678466804,33.209999084472656,33.650001525878906,922800.0,-0.01155553747106508,-1.6440588105983456,-0.39726177723200096,43.750018626413706,57.01111134045337,0.80840153732413,0.5799770382197735,-2.4887038959707546,-4.850782673546981,46.53038313602719,0.7800025939941477,0.6027885237140396,-0.611499214172369,-1.6169855257228107,0.3939870973780728,-1.1142423699475899,-0.10875605839714808,1.7282355470810984,30.603412839088506,-20.093414266107985,0.5027431557752219,5,0.45000076293946023,0.4349994659423899,-2.2125000953674245,-3.484999656677239,-0.45999908447264914,1,-0.04196647183047353,-1.383560212160028,33.75,1.3917398468623294,32.84999847412109,-1.7857058518996496,33.880001068115234,-0.04196647183047353
2373,2007-05-30,33.490001678466804,33.580001831054695,33.080001831054695,33.259998321533196,950500.0,0.003896914440550292,1.4390026051357547,-0.7931125200600122,45.75291864182367,54.97138739908971,0.6424997052956911,0.4801045696157118,-2.4663742433981426,-4.90313339628538,45.480675317798145,0.5,0.4474052562985733,-0.48499832153319744,-1.48285964476203,0.512863001695635,-0.9839289831476137,0.013932340081218797,1.4519404010726262,36.20690789149189,-12.800782030243859,0.49893066161441524,5,0.31999969482421164,0.30499839782714133,-2.5075016021728587,-3.6150007247924876,-0.14000320434571734,2,-0.03911619312140313,-1.6440588105983456,33.360000610351555,-1.383560212160028,33.75,1.3917398468623294,32.84999847412109,-0.03911619312140313
2374,2007-05-31,33.549999237060554,33.75,33.31999969482422,33.549999237060554,915000.0,0.0017915065866458413,1.1499933243053273,0.0,47.09303486081196,53.377060533062696,0.49678936003792984,0.44447045323677514,-2.3711703347291433,-4.8774775566147675,44.21172338819,0.43000030517578125,0.29791600602228385,-0.42600078582763246,-1.4220227532494292,0.5700211815941643,-0.9240117695385308,0.0720101978832659,1.2544264092592456,67.16400064906799,20.558289172280126,0.4980109837108998,5,0.26000213623046164,0.4850006103515554,-2.5674991607666087,-3.6749982833862376,0.4700012207031179,3,-0.03219070166667615,1.4390026051357547,33.490001678466804,-1.6440588105983456,33.360000610351555,-1.383560212160028,33.75,-0.03219070166667615
2375,2007-06-01,34.0,34.06999969482422,33.700000762939446,33.709999084472656,886700.0,0.013412839736889115,-1.3871086828115136,100.0,44.057364234434736,50.80914237786477,-0.012533177582120913,0.0066231970330363765,-2.686232394279319,-5.234825826379897,42.822732014608725,0.5200004577636648,0.2131408472208136,0.016499900817869673,-0.9777846548468503,1.0107844564825896,-0.4806423770144903,0.5136421786502297,0.675160199093348,93.33335755365103,50.859922640122235,0.4971422778323605,6,-0.18999862670898438,0.07500076293945312,-2.9399995803832972,-4.124999046325684,-1.0200004577636719,4,-0.042941149543313406,1.1499933243053273,33.549999237060554,1.4390026051357547,33.490001678466804,-1.6440588105983456,33.360000610351555,-0.042941149543313406
2376,2007-06-04,34.02000045776367,34.130001068115234,33.700000762939446,34.0,631400.0,0.0005882487577550943,2.5833108161806204,0.0689668780089974,45.02075526202282,48.1010109244161,-0.14497492961854164,0.012464579205612836,-2.5660229531981784,-5.163511929090255,41.602245889711625,0.43000030517578836,0.13381228265149048,0.020500373840334873,-0.9648340717642512,1.005834819444921,-0.4721668489619546,0.5131675966426243,0.5336502209368064,89.52374378294714,46.21324659043675,0.49266722280229186,6,-0.20999908447265625,0.08500099182128906,-2.5425004959106445,-3.9250001907348633,-1.1300010681152273,0,-0.029982376367984398,-1.3871086828115136,34.0,1.1499933243053273,33.549999237060554,1.4390026051357547,33.490001678466804,-0.029982376367984398
2377,2007-06-05,33.77000045776367,34.09000015258789,33.72999954223633,33.84999847412109,1036600.0,-0.007348618360848658,-3.5000119209403238,-3.999809269501838,45.97456925082497,46.147427018977716,-0.045559772918480235,0.3007229072928084,-2.177439123273352,-4.825917712399672,40.69218738519383,0.3600006103515625,0.05867781531691918,-0.243999671936038,-1.2053893563424651,0.7173900124703891,-0.7246945141392516,0.23669517026717557,0.6694312717675146,65.71420267319623,19.846004835799945,0.48069484220321496,6,0.04000091552734375,0.33500099182128906,-2.044999599456787,-3.599999427795403,0.2999992370605469,1,-0.021912989885573775,2.5833108161806204,34.02000045776367,-1.3871086828115136,34.0,1.1499933243053273,33.549999237060554,-0.021912989885573775
2378,2007-06-06,33.610000610351555,33.84999847412109,33.470001220703125,33.700000762939446,1183000.0,-0.004737928494026211,-1.0540451372779884,1.1250298030614705,41.08697166512967,45.11191959013002,-0.021022759201770214,0.45324499885757774,-1.8785021329586726,-4.580759832033326,39.40205545585316,0.37999725341796164,-0.07456588470516579,-0.38449954986572976,-1.3627576932700762,0.5937585935386167,-0.873628621567903,0.10462952183644347,0.722065306960495,35.80252146352173,-9.902971641534826,0.48912907170217285,6,-0.21999931335448508,0.49500083923340554,-1.8249998092651296,-3.4399995803832866,1.020000457763679,2,-0.021124637654840628,-3.5000119209403238,33.77000045776367,2.5833108161806204,34.02000045776367,-1.3871086828115136,34.0,-0.021124637654840628
2379,2007-06-07,32.880001068115234,33.939998626708984,32.880001068115234,32.950000762939446,1266500.0,-0.021719712257651347,-29.285776566757495,0.7777730682828863,35.86340933767639,44.574496578328194,0.6171044955172391,1.1600228956077956,-1.0132492653197005,-3.76818428214451,37.71942075610876,1.05999755859375,-0.25197438516629944,-1.0619991302490206,-2.16018143723155,0.036183176733509015,-1.611090283740289,-0.5129079767577522,1.3511409857108276,0.0,-45.672380712544886,0.5490911534912655,6,0.625,1.2250003814697266,-1.0950002670288086,-2.7100000381469656,1.2999992370605469,3,0.014294324535823133,-1.0540451372779884,33.610000610351555,-3.5000119209403238,33.77000045776367,2.5833108161806204,34.02000045776367,0.014294324535823133
2380,2007-06-08,33.31999969482422,33.34999847412109,32.59999847412109,32.720001220703125,1039900.0,0.013381952932345342,1.2727409342597042,-8.571444141690243,37.8676553085976,42.940744131970604,0.2802589714800021,0.7149374445377958,-1.3052573762107897,-4.119495586211645,36.01071818648224,0.75,-0.3931148760421621,-0.5955005645751967,-1.7280706438144051,0.5370695146640116,-1.1617856041948045,-0.02921552495558899,0.8162739273250139,47.05882352941201,1.1964798477876641,0.5662850396196053,6,0.04500007629394531,0.7600002288818359,-1.4649991989135742,-3.0799989700317383,0.9799995422363352,4,0.021008426451101903,-29.285776566757495,32.880001068115234,-1.0540451372779884,33.610000610351555,-3.5000119209403238,33.77000045776367,0.021008426451101903
2381,2007-06-11,33.360000610351555,33.59999847412109,33.189998626708984,33.36999893188477,846400.0,0.0012005076798831116,-1.3428409499623577,-0.01666391160054757,37.638379500303024,42.26167311795832,0.2001687401343375,0.6101325780703846,-1.1818237215653866,-4.069835879650778,33.908985321040944,0.40999984741210227,-0.4427127740298289,-0.494499588012701,-1.6076263882117772,0.6186272121863752,-1.0510629881122355,0.062063812086833536,0.6533709999554276,51.00679732203409,7.591855524674003,0.5565634000995371,6,0.004999160766608668,0.7199993133544993,-1.320000648498528,-2.9600000381469656,0.5400009155273509,0,-0.011390919099603214,1.2727409342597042,33.31999969482422,-29.285776566757495,32.880001068115234,-1.0540451372779884,33.610000610351555,-0.011390919099603214
2382,2007-06-12,33.080001831054695,33.40999984741211,33.02000045776367,33.220001220703125,877100.0,-0.00839324862631985,-1.9999706564159747,14.002289202573817,37.36266039547107,41.32942220169691,0.48754321094117614,0.8203540625282599,-0.7405309602196226,-3.6983396638046386,31.098255158617576,0.3899993896484375,-0.36652252647354544,-0.703498458862299,-1.8243864090668112,0.41738949134221315,-1.2639424339645515,-0.14305448376004648,0.8202999283574144,35.82114196081198,-5.753972970682447,0.5604439751022544,6,0.28499794006346946,0.9999980926513601,-1.0400018692016673,-2.6800012588501048,0.43999862670897727,1,-0.005743725238487762,-1.3428409499623577,33.360000610351555,1.2727409342597042,33.31999969482422,-29.285776566757495,32.880001068115234,-0.005743725238487762
2383,2007-06-13,33.400001525878906,33.5,32.919998168945305,33.110000610351555,434000.0,0.009673508981604906,1.3673647333593129,-2.071444141689529,45.3846204633536,41.139598379757096,0.17146589527907707,0.46513291510517263,-0.8873570402123931,-3.9291617221362642,28.35213107859448,0.5800018310546946,-0.417921453693495,-0.34599876403808594,-1.4654417346733268,0.773444206597155,-0.9057202493557099,0.21372272127953806,0.3962759707099224,59.70171348210672,13.165278018412536,0.5597214853176208,6,-0.03500175476074219,0.6799983978271484,-1.240001678466804,-3.0000009536743164,-1.0300025939941335,2,0.020059824501091228,-1.9999706564159747,33.080001831054695,-1.3428409499623577,33.360000610351555,1.2727409342597042,33.31999969482422,0.020059824501091228
2384,2007-06-14,33.220001220703125,33.61999893188477,33.209999084472656,33.36999893188477,770600.0,-0.0053892304476786945,-3.823471334006591,-0.5172318539370301,54.252906624947684,42.272436423147425,0.3349576375317298,0.5795489885011023,-0.5452770442329467,-3.659007428944726,25.75432565349826,0.4099998474121165,-0.3892555291698727,-0.4654991149902372,-1.5597990634904377,0.6288008335099633,-1.012649089240334,0.08165085925985949,0.4805739540882854,60.78455571886426,9.06156384456989,0.5471499742500999,6,0.14499855041503906,0.8599987030029297,-1.0400009155273438,-2.820000648498535,-0.24000167846679688,3,0.0424443045033176,1.3673647333593129,33.400001525878906,-1.9999706564159747,33.080001831054695,-1.3428409499623577,33.360000610351555,0.0424443045033176
2385,2007-06-15,33.279998779296875,33.759998321533196,33.209999084472656,33.470001220703125,832200.0,0.0018060673205622102,-2.3333102140842037,1.2667022710510323,43.3048154379192,42.081776442691464,0.18113570075050944,0.457142309357792,-0.4398007762135876,-3.635730105057089,22.896018716794504,0.5499992370605398,-0.38043432046534065,-0.351001548767087,-1.4097572195564254,0.7077541220222514,-0.8803793841617562,0.1783762866275822,-0.6800003051757884,42.857207732935755,-9.022122741512582,0.5293778353946708,6,0.06500053405761719,0.8000011444091797,-0.9724988937378001,-2.879998207092285,-0.8600006103515696,4,0.027043316072438817,-3.823471334006591,33.220001220703125,1.3673647333593129,33.400001525878906,-1.9999706564159747,33.080001831054695,0.027043316072438817
2386,2007-06-18,33.740001678466804,33.740001678466804,33.259998321533196,33.299999237060554,412400.0,0.013822203006091716,1.1818213344431219,-2.315772566655959,55.30728042835473,43.118744351305885,-0.36069256009399453,-0.07772845887296143,-0.7268623479179368,-4.0129295914541245,20.180292911062576,0.48000335693360796,-0.37334512223668526,0.15400123596192117,-0.795001493071986,1.1030039649958283,-0.3205001285550324,0.6285026004788747,-1.1168032073974743,97.61944768643363,41.27055285487701,0.47450136451695285,6,-0.4700031280517649,0.3399982452392507,-1.4100017547607564,-3.340001106262214,-1.240001678466804,0,0.016597437188367037,-2.3333102140842037,33.279998779296875,-3.823471334006591,33.220001220703125,1.3673647333593129,33.400001525878906,0.016597437188367037
2387,2007-06-19,33.860000610351555,34.040000915527344,33.84999847412109,33.84999847412109,677500.0,0.0035565775315695713,-36.99237223493658,0.022732001664585933,55.18206384977114,44.684865705154934,-0.5214147296425367,-0.2781454086055106,-0.6609003984549346,-4.034375902958146,17.37478752304749,0.29999923706053977,-0.38089706094211095,0.31600017547606996,-0.48881150159665765,1.1208118525487976,-0.0864056630602974,0.7184060140124373,-1.214066142272948,83.92858359275428,23.99782244168601,0.40240583853636513,6,-0.5400009155273366,0.2199993133544993,-1.44000053405761,-3.369999885559075,-1.7400016784667827,1,0.0011813619257621255,1.1818213344431219,33.740001678466804,-2.3333102140842037,33.279998779296875,-3.823471334006591,33.220001220703125,0.0011813619257621255
2388,2007-06-20,33.290000915527344,34.029998779296875,33.22999954223633,33.86999893188477,702400.0,-0.01683401312904742,-1.2857096146615006,-57.98741418764373,46.813744510526284,45.90156961324937,-0.0017663067135202937,0.210499096495937,-0.06279360276376167,-3.3660618665710373,14.21254618354486,0.7999992370605469,-0.41417045287962395,-0.19549961090088175,-0.8812487077014879,0.4902494858997244,-0.5383741593011848,0.14737493749942132,-0.5883037895507854,9.638753561908263,-47.3373363776295,0.3428745484003042,6,0.029998779296875,0.5499992370605469,-0.3450002670288086,-2.3350000381469727,-1.0400009155273438,2,0.006908967735385296,-36.99237223493658,33.860000610351555,1.1818213344431219,33.740001678466804,-2.3333102140842037,33.279998779296875,0.006908967735385296
2389,2007-06-21,32.950000762939446,33.150001525878906,32.630001068115234,33.139999389648445,1090600.0,-0.01021328156315282,3.9523169424715263,0.32758495951805155,36.7758196079409,45.780254535398626,0.3902460595119237,0.5030449690023815,0.33579218079217554,-2.9272893042862336,12.296296786856875,0.6599998474121094,-0.4485352147409003,-0.48899974822998615,-1.1881090241996546,0.21010952773968228,-0.8385543862148168,-0.1394451102451555,1.0900001525878977,22.695016273337465,-28.45598591250534,0.3495546379848336,6,0.38500022888184304,0.8349990844726634,0.8424997329711985,-1.994999885559075,-0.5699996948242116,3,-0.017602483084219855,-1.2857096146615006,33.290000915527344,-36.99237223493658,33.860000610351555,1.1818213344431219,33.740001678466804,-0.017602483084219855
2390,2007-06-22,32.740001678466804,33.490001678466804,32.689998626708984,32.900001525878906,1074600.0,-0.0063732649350599635,-5.153728781232173,0.8421105467102014,34.615384615384514,45.444366214852124,0.5691752061228499,0.7424464599158469,0.5995984063247448,-2.6206522283287654,11.841634301983426,0.8000030517578196,-0.45319790871469934,-0.6934989929199133,-1.4135357547763405,0.026537768936513828,-1.0535173738481305,-0.3334806119916962,1.289997100830071,7.801462571323175,-36.90543045253019,0.3600183809282147,6,0.5949993133544851,1.0449981689453054,1.0524988174438406,-1.7850008010864329,-0.6000022888183594,4,0.007330416965964037,3.9523169424715263,32.950000762939446,-1.2857096146615006,33.290000915527344,-36.99237223493658,33.860000610351555,0.007330416965964037
2391,2007-06-25,32.18000030517578,32.990001678466804,32.130001068115234,32.720001220703125,992400.0,-0.017104500445378368,-1.6875044703526436,3.375008940705393,32.21475307288107,44.87237651234213,1.0551514230012273,1.2425002615193677,1.2163909093434881,-1.9789022183522889,11.530616541969135,0.8600006103515696,-0.37545282294144044,-1.1750003814697294,-2.070662188945171,-0.27933857399428774,-1.6228312852074467,-0.7271694777320121,1.8219985198974626,2.6177613117766305,-37.80295934452774,0.4478309037377202,6,0.9050006866455078,1.3700008392333984,1.6125001907348633,-1.2249994277954102,-0.3800010681152308,0,0.007457982022794463,-5.153728781232173,32.740001678466804,3.9523169424715263,32.950000762939446,-1.2857096146615006,33.290000915527344,0.007457982022794463
2392,2007-06-26,31.959999084472656,32.34999847412109,31.56999969482422,32.34999847412109,1012600.0,-0.00683658230630102,3.0000000000001092,0.7222198674748028,31.78805772067976,43.36164731871169,1.2287934654434949,1.425315800793797,1.468908780483929,-1.6986783604647897,11.317936172708617,0.7799987792968679,-0.3461324977452733,-1.3250015258789034,-2.416451754337693,-0.2335512974201137,-1.8707266401082947,-0.7792764116495121,1.9671198303222681,15.853639625725336,-24.112279886173553,0.5457251142293947,6,0.845001220703125,1.3100013732910156,1.8850011825561523,-1.0049982070922852,-0.08999824523925781,1,0.01689614928023242,-1.6875044703526436,32.18000030517578,-5.153728781232173,32.740001678466804,3.9523169424715263,32.950000762939446,0.01689614928023242
2393,2007-06-27,32.18000030517578,32.22999954223633,31.35000038146973,31.70000076293945,885600.0,0.006883642897537179,2.0344902428918012,-1.2307699831762122,41.29352384043171,41.921715898209925,0.9136118498812422,1.161701558483415,1.2672426210969547,-1.8674239215146713,11.362408086679892,0.879999160766598,-0.31577514566252773,-1.0395002365112305,-2.2317292115449376,0.1527287385224767,-1.6356147240280805,-0.44338574899438044,1.6056914564208995,38.78501965726547,-5.978703944495372,0.5961144875168529,6,0.5150003433227539,0.9800004959106445,1.7825002670288086,-1.2249994277954102,-0.5900001525878906,2,-0.001864554776941918,3.0000000000001092,31.959999084472656,-1.6875044703526436,32.18000030517578,-5.153728781232173,32.740001678466804,-0.001864554776941918
2394,2007-06-28,32.470001220703125,33.139999389648445,32.200000762939446,32.200000762939446,1194500.0,0.009011836941489992,-5.962940985320244,0.5625014901175511,39.01811536346043,41.445415889936726,0.565504176502067,0.8291524304546982,0.9973903125689745,-2.0994916660262604,10.754908387853815,0.9599990844726634,-0.2557152191886445,-0.6954994201660156,-1.9220390301915131,0.5310401898594819,-1.3087692251787644,-0.08222961515326688,1.1208352304834008,52.33645609491079,7.53823282966291,0.6132698050127493,6,0.22499942779541016,0.6899995803833008,1.6199994087219238,-1.515000343322754,-1.4400005340576136,3,-0.006775522403209888,2.0344902428918012,32.18000030517578,3.0000000000001092,31.959999084472656,-1.6875044703526436,32.18000030517578,-0.006775522403209888
2395,2007-06-29,32.540000915527344,32.810001373291016,32.299999237060554,32.59999847412109,927600.0,0.002155826676704553,1.1249940395771778,-0.22221280323256506,39.48718751283791,39.68762778821263,0.4240950528433558,0.6789765186845642,0.958117074576208,-2.1250930989308543,9.777814054207537,0.5100021362304616,-0.275309476988852,-0.5524997711181641,-1.7431809632136464,0.6381814209773147,-1.1478403671659052,0.04284082492957708,0.8715686500818407,66.48051359918985,21.53951844545888,0.5953405960477398,6,0.1549997329711914,0.19999980926513672,1.672499656677246,-1.5850000381469727,-0.9600009918212926,4,-0.004917020372170899,-5.962940985320244,32.470001220703125,2.0344902428918012,32.18000030517578,3.0000000000001092,31.959999084472656,-0.004917020372170899
2396,2007-07-02,33.0,33.130001068115234,32.509998321533196,32.610000610351555,957500.0,0.014136418916114835,-1.1016900934917557,-6.500254323500379,49.019585843739506,39.00290800976467,-0.16976476236818883,0.14613594371749627,0.53256654482567,-2.5444341881478003,8.533613717146551,0.6200027465820384,-0.32693349176036435,-0.04150066375732564,-1.1494108430599184,1.066409515545267,-0.595455753408622,0.5124544258939707,0.24664403087803066,92.1788007139238,44.18051447499623,0.5539550896512957,7,-0.3100004196166992,-0.25999927520751953,0.9250011444091797,-2.044999122619629,-1.260000228881836,0,-0.026060624556107692,1.1249940395771778,32.540000915527344,-5.962940985320244,32.470001220703125,2.0344902428918012,32.18000030517578,-0.026060624556107692
2397,2007-07-03,33.029998779296875,33.09999847412109,32.90999984741211,33.040000915527344,379200.0,0.0009090539180871549,1.923117553847267,-0.025646543291990613,45.11869845378982,38.81456955901618,-0.3686480682535276,0.060982147051511504,0.5313052293446958,-2.5223300967487425,7.2221752478376535,0.18999862670897727,-0.33333436361844093,0.025498199462887783,-1.0280670564216194,1.0790634553473915,-0.5012844284793658,0.5522808274051414,-1.6799983978271449,93.85471110045515,45.381394091707385,0.5267826279422526,7,-0.6099977493286062,-0.28999805450439453,0.7750024795532227,-2.074997901916504,-1.9299983978271449,1,-0.037238861268359624,-1.1016900934917557,33.0,1.1249940395771778,32.540000915527344,-5.962940985320244,32.470001220703125,-0.037238861268359624
2398,2007-07-05,32.900001525878906,33.09999847412109,32.40999984741211,33.0,885800.0,-0.003935732916207413,3.6000610360877574,9.99771167048055,45.72192677001033,39.80858146591278,-0.33502105516113545,0.14235961484976656,0.6871875518488935,-2.335028139140608,6.506100465335048,0.6899986267089773,-0.4360959981743804,-0.06899909973144247,-1.0837932074728087,0.9457950080099273,-0.5763961536021256,0.43839795413924065,-1.5150011825561478,74.46827506442347,26.41409205354273,0.5073970538706849,7,-0.4800004959106374,-0.16000080108642578,0.9024991989135742,-1.6700010299682617,-1.7400016784667969,3,-0.03130701030014593,1.923117553847267,33.029998779296875,-1.1016900934917557,33.0,1.1249940395771778,32.540000915527344,-0.03130701030014593
2399,2007-07-06,33.34999847412109,33.389999389648445,32.610000610351555,32.97999954223633,632400.0,0.013677718157192764,2.4666553638790703,-3.700045777065619,50.847454496080836,41.612144785990154,-0.8071967575606322,-0.2852456185609711,0.2620684366817656,-2.7320264531520735,6.5318917451789655,0.7799987792968892,-0.5467554334905316,0.35749797821043927,-0.6703026574351654,1.385298613856044,-0.15640233961236305,0.8713982960332416,-1.93069816818236,96.33019174975459,45.65154998438997,0.5139003178228032,7,-0.9799985885619975,-0.6099977493286062,0.4525022506713938,-2.0899982452392507,-2.259998321533196,4,-0.05277356527913846,3.6000610360877574,32.900001525878906,1.923117553847267,33.029998779296875,-1.1016900934917557,33.0,-0.05277356527913846
2400,2007-07-09,34.02000045776367,34.509998321533196,33.200000762939446,33.400001525878906,1211600.0,0.020090015421214913,-1.568621511142989,1.675677626220481,53.22579511015161,43.94670501235355,-1.4265540345832761,-0.9487598301993074,-0.3999028443767685,-3.346831112187804,7.127652134089109,1.30999755859375,-0.5658490643672565,0.9924999237060561,-0.12593672856421279,2.110936575976325,0.4332815975709181,1.551718249841194,-2.521872188476557,76.66675143777887,30.60698381509257,0.559218326135135,7,-1.090001106262207,-1.090001106262207,-0.09749984741210938,-2.760000228881836,-3.520000457763672,0,-0.08788946886788818,2.4666553638790703,33.34999847412109,3.6000610360877574,32.900001525878906,1.923117553847267,33.029998779296875,-0.08788946886788818
2401,2007-07-10,32.97999954223633,33.860000610351555,32.919998168945305,33.84999847412109,1222500.0,-0.030570279292574387,1.1123574315607536,-1.4032265011167124,41.63496816612364,45.040806172958426,-0.29182815223114744,0.06462609127301278,0.6320184837461369,-2.2625488855026212,7.292500825037163,1.1000022888183665,-0.5365935046536805,-0.028500938415525923,-1.1360119070980446,1.0790100302669892,-0.5822564227567852,0.5252545459257334,-1.3011590698144495,27.14286233292531,-13.543193085708516,0.5537554843412578,7,-0.05000019073486328,-0.05000019073486328,0.9625015258789062,-1.7199993133544922,-2.5799999237060547,1,-0.042449958701101465,-1.568621511142989,34.02000045776367,2.4666553638790703,33.34999847412109,3.6000610360877574,32.900001525878906,-0.042449958701101465
2402,2007-07-11,32.889999389648445,33.34999847412109,32.529998779296875,33.06999969482422,1234500.0,-0.002728931286752223,1.2162217892013059,0.2068971565123913,45.815882551985304,45.543290474242156,-0.06261934644166445,0.1472093920371762,0.7172399449809603,-2.1414342727164737,7.5463669956432025,0.8199996948242116,-0.47843235168311793,-0.10900096893309552,-1.2171889267125309,0.9991869888463434,-0.6630949478228132,0.44509300995662215,-1.0412894462798867,22.857137667075193,-20.857466755305396,0.5540939788897192,7,0.4650001525878764,0.03999996185302024,1.0675020217895437,-1.5849990844726634,-2.7899990081787145,2,-0.0349650240155438,1.1123574315607536,32.97999954223633,-1.568621511142989,34.02000045776367,2.4666553638790703,33.34999847412109,-0.0349650240155438
2403,2007-07-12,34.06999969482422,34.740001678466804,33.200000762939446,33.25,4005500.0,0.03587717625641429,-2.3478347403512636,-4.55554613656611,59.964405202379325,47.87065601189981,-1.0575410688355475,-1.0329843423269267,-0.4513467784525531,-3.278991131017026,8.447202909306819,1.8500022888183594,-0.32299386109002626,1.0374994277954102,-0.15873812792351316,2.23373698351433,0.4393806499359485,1.6356182056548718,-2.0616124487657856,69.68320793179791,22.346864544542456,0.5981187778594604,7,-0.5499992370605398,-1.02499866485595,-0.11249828338623047,-2.674999237060547,-3.5699996948242188,3,-0.08717344701959828,1.2162217892013059,32.889999389648445,1.1123574315607536,32.97999954223633,-1.568621511142989,34.02000045776367,-0.08717344701959828
2404,2007-07-13,34.630001068115234,34.97999954223633,33.75,33.900001525878906,2613800.0,0.016436788327182983,-1.3883426108018622,0.890243675508704,65.82913738019165,50.797539330494665,-1.429222900058356,-1.562021553980216,-0.9967381727835658,-3.7911054168606597,9.290537865525666,1.2299995422363281,-0.11791967025909145,1.527000808715819,0.13419050316040426,2.919811114271237,0.8305956559381116,2.223405961493526,-2.403084667464128,85.71435244366316,31.998338432041592,0.6964051527777083,7,-0.9350013732910156,-1.465001106262207,-0.8824996948242188,-3.2350006103515625,-3.6600017547607457,4,-0.10020216903481549,-2.3478347403512636,34.06999969482422,1.2162217892013059,32.889999389648445,1.1123574315607536,32.97999954223633,-0.10020216903481549
2405,2007-07-16,34.18000030517578,34.509998321533196,34.0,34.509998321533196,1130600.0,-0.01299453505803616,2.0909174980060317,-0.4520523606720045,67.06484463898391,52.80256808552183,-0.8069869684290083,-1.0974021804667373,-0.5473713778621203,-3.293112718257163,9.971697522551668,0.6300010681152344,0.017577584101857724,1.0319999694824205,-0.44075063181603724,2.504750570780878,0.2956246688331916,1.7683752701316493,-1.6777755903661529,67.34698008417243,6.871303656230616,0.736375300649229,7,-0.4850006103515625,-1.015000343322754,-0.3749990463256836,-2.7849998474121094,-1.9799995422363352,0,-0.09040374853712274,-1.3883426108018622,34.630001068115234,-2.3478347403512636,34.06999969482422,1.2162217892013059,32.889999389648445,-0.09040374853712274
2406,2007-07-17,34.299999237060554,34.59000015258789,33.779998779296875,34.169998168945305,849400.0,0.0035107937628251484,1.281684692380845,-0.39394499867067934,70.31250724362222,55.60188017328098,-0.8081768012504256,-1.2367028030090594,-0.6617873363612574,-3.3629766825374716,10.58710320242231,0.8100013732910156,0.15738323709896918,1.1239990234375057,-0.4159038511718123,2.66390189804682,0.35404758613285026,1.8939504607421611,-1.5499970395082556,72.24489414607667,5.871819747533138,0.7699514373046576,7,-0.6049995422363352,-1.1349992752075266,-0.5774993896484446,-2.904998779296882,-2.0099983215332102,1,-0.11078715223278257,2.0909174980060317,34.18000030517578,-1.3883426108018622,34.630001068115234,-2.3478347403512636,34.06999969482422,-0.11078715223278257
2407,2007-07-18,33.900001525878906,34.31999969482422,33.65999984741211,34.209999084472656,1346000.0,-0.011661741110170598,1.4905711982495538,-2.3845770122360137,64.47813739857969,57.68590357645535,-0.3037316318656238,-0.8786010000373352,-0.25364716933367504,-2.9148206659770537,10.726512243719327,0.6599998474121094,0.29347782486347995,0.722001266479495,-0.8217413118775312,2.265743844836525,-0.04987002269901808,1.4938725556580081,-0.9269995938582056,39.3259125276461,-29.275418850712903,0.7718712891785149,7,-0.1450023651123047,-0.7350015640258789,-0.17750167846679688,-2.5050010681152344,-1.6100006103515625,2,-0.10324488937490961,1.281684692380845,34.299999237060554,2.0909174980060317,34.18000030517578,-1.3883426108018622,34.630001068115234,-0.10324488937490961
2408,2007-07-19,33.52000045776367,34.360000610351555,33.400001525878906,34.150001525878906,888400.0,-0.011209470531296173,-1.2068971565123814,2.0322775152589094,58.70646860590096,58.55912736643536,0.1938505211152588,-0.5064514876617352,0.11348485508757022,-2.4867853465651066,11.4526201371382,0.9599990844726491,0.3493468946228546,0.3305002212524428,-1.2201665591556434,1.881167001660529,-0.44483316895159675,1.1058336114564824,-0.34629876472141063,7.594878641772919,-60.45874747738124,0.7753333902040422,7,0.2349987030029297,-0.35500049591064453,0.2024993896484375,-2.125,-0.8699989318847656,3,-0.10202864050086324,1.4905711982495538,33.900001525878906,1.281684692380845,34.299999237060554,2.0909174980060317,34.18000030517578,-0.10202864050086324
2409,2007-07-20,32.36999893188477,33.400001525878906,32.06999969482422,33.330001831054695,2099900.0,-0.03430792094791113,1.4181801157585128,1.5238115421644434,48.80448621477243,58.06787082250434,1.3300936010369,0.6301794497712336,1.2392455319026823,-1.2919153521697666,11.308596862203585,1.4500007629394531,0.3974722705422806,-0.7905012130737248,-2.3812043173036983,0.8002018911562452,-1.5858527651887115,0.004850339041261975,2.6100006103515554,11.904729466866161,-54.02021180895636,0.7953515521149856,7,1.1550006866455007,0.7950010299682546,1.3525009155273366,-0.9749984741211009,-0.1399993896484446,4,-0.05776950860640295,-1.2068971565123814,33.52000045776367,1.4905711982495538,33.900001525878906,1.281684692380845,34.299999237060554,-0.05776950860640295
2410,2007-07-23,32.97999954223633,33.18000030517578,32.740001678466804,33.150001525878906,9758800.0,0.018844628683342357,2.826082629824296,0.17708486483694205,49.862255768680065,58.982013889455054,0.6225192859945707,0.04119274343394608,0.614171631796701,-1.8506497904424783,11.68723729604245,0.8100013732910085,0.47148058497587897,-0.1925004959106431,-1.7734382120587497,1.388437220237467,-0.9829693539847,0.5979683621634138,1.9418000030517604,36.111098496373764,-25.398511504078733,0.7904688580740543,7,0.5450000762939453,0.18500041961669922,0.7425003051757812,-1.5849990844726562,-0.9399986267089844,0,-0.060946035681647026,1.4181801157585128,32.36999893188477,-1.2068971565123814,33.52000045776367,1.4905711982495538,33.900001525878906,-0.060946035681647026
2411,2007-07-24,32.419998168945305,32.93000030517578,32.259998321533196,32.860000610351555,3945300.0,-0.016980029747236558,1.3103443739969687,2.5882194547290474,46.084720547749285,59.01188477787328,1.2233824212064874,0.6536068082896307,1.1287478812440312,-1.2328572163939668,11.544323085141523,0.7200012207031321,0.4769341558776148,-0.7645017623901467,-2.317109259513444,0.7881057347331506,-1.5408055109517917,0.011801986171498413,2.4447653793335036,15.283770052139465,-40.39387350085606,0.7763037485616486,7,1.105001449584968,0.745001792907722,1.292501449584968,-0.9349975585937429,-0.08999633789061079,1,-0.006785854979368677,2.826082629824296,32.97999954223633,1.4181801157585128,32.36999893188477,-1.2068971565123814,33.52000045776367,-0.006785854979368677
2412,2007-07-25,32.5,32.59999847412109,32.029998779296875,32.419998168945305,3174200.0,0.002467669203366274,3.071444141689529,-0.18182133444307344,47.41601264862032,57.61761893856672,1.2094253935123334,0.6494314605074294,1.0058930796789411,-1.2468307336100537,10.850888885812973,0.5699996948242116,0.41665648926250753,-0.7114999771118136,-2.1915327273311362,0.7685327731075091,-1.451516352221475,0.028516397997847776,2.308868271209718,20.171710358286628,-31.760518020490377,0.740016375109662,7,1.0049991607666016,0.6649999618530273,1.1749992370605469,-0.9699993133544922,-0.18000030517578125,2,-0.006461510291466355,1.3103443739969687,32.419998168945305,2.826082629824296,32.97999954223633,1.4181801157585128,32.36999893188477,-0.006461510291466355
2413,2007-07-26,32.11999893188477,32.5,31.28000068664551,32.09999847412109,3008800.0,-0.011692340557391656,2.1281929643522526,0.25000000000015543,41.98176010010718,54.967910351890666,1.4345926168746104,1.0800833296808747,1.3490252194445915,-0.7895669695952989,10.122944967779748,1.2199993133544886,0.49457108768938696,-1.088500976562493,-2.5775531953256277,0.4005512422006383,-1.8330270859440603,-0.3439748671809255,2.5777145596484345,39.622543052530574,-6.41713412592577,0.7445261093815662,7,0.8150014877319265,1.0100011825561452,1.580000877380364,-0.5899982452392649,0.4799995422363139,3,0.005292714486170524,3.071444141689529,32.5,1.3103443739969687,32.419998168945305,2.826082629824296,32.97999954223633,0.005292714486170524
2414,2007-07-27,32.25,32.759998321533196,31.57999992370605,32.0,3545300.0,0.004047355928962215,-1.1651343718174199,12.499713904244409,37.58766971503228,51.69266869367382,1.0409521679448304,0.9831624937278107,1.1738791107600548,-0.8500259508340378,10.585851484469439,1.1799983978271449,0.5563157803750727,-0.9474998474121108,-2.462546149244382,0.5675464544201567,-1.7050229983282463,-0.18997669649597526,2.2426507232399473,51.052605689722405,8.519932663766475,0.7575231509161345,7,0.6850004196166992,0.880000114440918,1.3299999237060547,-0.7199993133544922,0.3100013732910156,4,0.012403148089268345,2.1281929643522526,32.11999893188477,3.071444141689529,32.5,1.3103443739969687,32.419998168945305,0.012403148089268345
2415,2007-07-30,32.380001068115234,32.65999984741211,32.200000762939446,32.299999237060554,2247200.0,0.004031040871790292,-2.2857220708445705,0.3200073242187216,45.17686800307627,48.89981988916872,0.7026623165363262,0.8859849473197698,1.0012471524429003,-0.9233934049618711,11.073774044524882,0.45999908447266336,0.4348238553427137,-0.8094987869262695,-2.3407662062793406,0.721768632426798,-1.575132496602805,-0.043865077249733986,1.9198906529290483,66.66670519897112,21.270789129505417,0.7656337096765339,7,0.4399995803833008,0.7499990463256836,1.1799993515014648,0.8449993133544922,0.05999755859375,0,-0.004632536162162526,-1.1651343718174199,32.25,2.1281929643522526,32.11999893188477,3.071444141689529,32.5,-0.004632536162162526
2416,2007-07-31,32.139999389648445,32.650001525878906,31.920000076293945,32.490001678466804,1955900.0,-0.007412034297402226,1.1791023531488702,-4.374928476063711,44.11303941647802,46.637031224490755,0.6750333663150059,1.1154434209113404,1.1862458901752078,-0.6296545013136452,12.111120965209246,0.7300014495849609,0.20140354644014735,-1.006500434875484,-2.6069125890129783,0.5939117192620103,-1.8067065119442347,-0.20629435780673333,1.9786988693319145,58.10811333277554,9.453837651307467,0.8002060770687472,7,0.6800012588500906,0.9900007247924734,1.4200010299682546,1.085000991821282,0.4799995422363281,1,-0.0031113402619823427,-2.2857220708445705,32.380001068115234,-1.1651343718174199,32.25,2.1281929643522526,32.11999893188477,-0.0031113402619823427
2417,2007-08-01,31.79999923706055,32.400001525878906,31.770000457763672,31.979999542236328,3257100.0,-0.010578723056771433,-4.250055631496964,0.5142832230711281,29.475621508230574,43.3891593247496,0.7664186962865607,1.4319891827746538,1.4642239095253196,-0.2335165448827219,13.251465937911988,0.6300010681152344,-0.03412846301034733,-1.285000610351556,-2.995039818555963,0.42503859785284703,-2.1400202144537595,-0.42998100624935276,2.1483771675797207,35.13509333780125,-10.410582985129551,0.855019604102202,8,0.5400018692016566,1.3300008773803675,1.517501831054684,1.4250011444091761,0.7000007629394496,2,0.0166667486386749,1.1791023531488702,32.139999389648445,-2.2857220708445705,32.380001068115234,-1.1651343718174199,32.25,0.0166667486386749
2418,2007-08-02,31.8700008392334,31.95000076293945,31.399999618530273,31.5,4103800.0,0.0022013082972425213,1.075473327743264,-2.055556732929299,22.619102132630815,40.47967220451165,0.48919499424820856,1.3500856100545207,1.339471991991303,-0.24464696913363326,13.940454039030959,0.5500011444091761,-0.3201092436528299,-1.163498973846437,-2.9569998188428457,0.6300018711499682,-2.0602493963446378,-0.26674855134823616,1.9182730223271847,34.5589462449741,-5.661705864817442,0.8967504224982034,8,0.3599996566772461,1.2599992752075195,1.1674995422363281,1.3549995422363281,0.6399974822997976,3,0.014119825658644114,-4.250055631496964,31.79999923706055,1.1791023531488702,32.139999389648445,-2.2857220708445705,32.380001068115234,0.014119825658644114
2419,2007-08-03,31.59000015258789,31.959999084472656,31.399999618530273,31.670000076293945,3467100.0,-0.008785713187080102,-1.4347750370066301,-0.216215519596674,23.408679318588383,37.540385932279236,0.7229424033693732,1.5720719851982636,1.579037828223548,0.11011954604462915,15.074567650188325,0.5599994659423828,-0.5671961484912913,-1.3554997444152832,-3.253293768376736,0.5422942795461729,-2.3043967563960095,-0.4066027324345569,2.0477773184777917,15.079404725682444,-20.813133718181113,0.9488970119807276,8,0.5150003433227539,1.5399999618530273,1.3375005722045898,1.7800006866455078,0.9199981689453054,4,0.03197208979596833,1.075473327743264,31.8700008392334,-4.250055631496964,31.79999923706055,1.1791023531488702,32.139999389648445,0.03197208979596833
2420,2007-08-06,31.03000068664551,31.899999618530273,30.739999771118164,31.70000076293945,2604100.0,-0.017727111846705834,1.1682284972735553,8.375008940705154,19.209116461174986,34.55420770043765,1.0920905748356198,1.9990765128502623,2.124466664366029,0.7431858841114725,15.976726453415502,1.1599998474121094,-0.7783741797372343,-1.7659992218017528,-3.7752036250061316,0.24320518140262593,-2.770601423403942,-0.7613970201995635,2.466310177354959,15.183280057440287,-15.445403979892395,1.0046022016021896,8,0.7199983596801687,1.8299989700317347,1.897500038146969,2.4250001907348597,0.9200000762939382,0,0.04930714317721474,-1.4347750370066301,31.59000015258789,1.075473327743264,31.8700008392334,-4.250055631496964,31.79999923706055,0.04930714317721474
2421,2007-08-07,31.57999992370605,32.02000045776367,30.68000030517578,31.15999984741211,1343400.0,0.017724757489201215,1.0615368814877306,-0.6268657141311756,28.754612472005377,32.48071879192487,0.4586376281729265,1.4111662919030756,1.5369732436903298,0.26141157715438723,17.221451307176842,1.3400001525878906,-0.8267241391566245,-1.1460000038147022,-3.2245666271789055,0.932566619549501,-2.1852833154968074,-0.1067166921326006,1.6958060528638335,52.32552208087132,21.855259270154384,1.0392833116821016,8,0.1399993896484375,1.2500000000000036,1.1375007629394567,1.87500095367432,-0.3700008392333949,1,0.027232384581399538,1.1682284972735553,31.03000068664551,-1.4347750370066301,31.59000015258789,1.075473327743264,31.8700008392334,0.027232384581399538
2422,2007-08-08,31.739999771118164,32.09999847412109,31.60000038146973,31.70000076293945,1303200.0,0.0050664929638586376,-3.1666547457263774,0.09523571645906258,33.015296976094405,31.48444511147901,0.20058853464647441,1.2233138548138314,1.3531381455775957,0.17700786740389418,18.96904758031513,0.5199985504150355,-0.9340220528115779,-0.9285001754760742,-3.0511232679625166,1.1941229170103682,-1.9898117217192919,0.132811370767147,1.2762256383123116,74.64794597092266,39.578697285829634,1.0613115462432208,8,-0.020000457763675428,1.0900001525878906,0.9750003814697266,1.715001106262207,-0.8299999237060547,2,0.027725241559937386,1.0615368814877306,31.57999992370605,1.1682284972735553,31.03000068664551,-1.4347750370066301,31.59000015258789,0.027725241559937386
2423,2007-08-09,31.10000038146973,32.47999954223633,30.95000076293945,31.53000068664551,2103400.0,-0.020163812043590523,-3.1917801060799325,-10.750274188163653,36.575093945812746,31.37193669267684,0.7606788979118271,1.7174546160438986,1.9571830402889354,0.8893299461216024,19.604692811098353,1.5299987792968786,-0.9874000602156592,-1.4199995994567836,-3.545345704325623,0.7053465054120593,-2.4826726518912032,-0.3573265470223639,1.6826025175352761,23.33334746184791,-14.060217422677969,1.0626730524344208,8,0.5699996948242152,1.7299995422363246,1.480000495910641,2.355000495910641,-0.14999961853028054,3,0.045016064352347396,-3.1666547457263774,31.739999771118164,1.0615368814877306,31.57999992370605,1.1682284972735553,31.03000068664551,0.045016064352347396
2424,2007-08-10,31.15999984741211,31.3799991607666,28.54999923706055,30.79999923706055,2112800.0,0.001929243254226165,6.075006556517169,-0.8372101275704749,28.229710047053814,29.488919142007678,0.5920648686562586,1.4589640532172865,1.8592507780872936,0.9022572720141255,20.554807533049395,2.829999923706051,-1.0664034551673254,-1.186500072479248,-3.146717926251384,0.7737177812928913,-2.166608999365316,-0.20639114559318017,1.4123427922099765,66.41222411393225,27.664406257208235,0.9801089268860693,8,-0.5599994659423828,0.6049995422363281,1.4200010299682617,2.2950010299682617,0.03000068664550426,4,0.043324726596017715,-3.1917801060799325,31.10000038146973,-3.1666547457263774,31.739999771118164,1.0615368814877306,31.57999992370605,0.043324726596017715
2425,2007-08-13,31.09000015258789,31.790000915527344,31.0,31.46999931335449,639900.0,-0.0022464600502888343,-1.8214345318987333,-1.0555514347475952,31.97837721606136,28.140623341961383,0.5138737673592395,1.3550745918091494,1.875215092906231,1.0313063284395838,21.352064619555012,0.7900009155273438,-1.0738765924384879,-1.1019997596740723,-2.9368277090395125,0.7328281896913644,-2.019413734356789,-0.18458578499135214,1.3899993896484375,64.63106153407114,21.968596184026985,0.917413974682719,8,-0.5750007629394531,0.6749992370605469,1.4650001525878906,2.3650007247924805,0.629999160766598,0,0.04567379099311797,6.075006556517169,31.15999984741211,-3.1917801060799325,31.10000038146973,-3.1666547457263774,31.739999771118164,0.04567379099311797
2426,2007-08-14,30.5,31.15999984741211,30.309999465942386,31.03000068664551,1198700.0,-0.018977167889746016,1.1519024015722277,1.394741729366731,26.19050214076924,27.775610078910127,0.9462877126922251,1.734732193733329,2.4025651465081523,1.6786421968434553,22.601437180862067,0.850000381469723,-1.0773539551485314,-1.501999950408937,-3.1995847646659072,0.1955848638480333,-2.350792357537422,-0.6532075432804518,1.5083995056152375,49.61833617089838,3.9411228178350868,0.8487924071284848,8,0.0149993896484375,1.2649993896484375,2.429999351501465,2.955000877380371,1.9199981689453054,1,0.04754100862096555,-1.8214345318987333,31.09000015258789,6.075006556517169,31.15999984741211,-3.1917801060799325,31.10000038146973,0.04754100862096555
2427,2007-08-15,30.399999618530273,30.75,29.96999931335449,30.40999984741211,1176500.0,-0.0032787010317942844,1.260869805588814,0.018868331935812277,28.061255024423033,28.380293733553707,0.9239801531066902,1.643331264678288,2.445521186772986,1.8351805350463337,24.13254584604715,0.7800006866455114,-1.1749030628056616,-1.4270002365112298,-3.019087041395508,0.1650865683730487,-2.2230436389533708,-0.6309568340690888,1.3900012969970703,47.07379739979378,0.6046550366753607,0.7960434024421398,8,0.11499977111816406,1.364999771118164,2.5299997329711914,3.0550012588500977,1.0500011444091761,2,0.026644719608767575,1.1519024015722277,30.5,-1.8214345318987333,31.09000015258789,6.075006556517169,31.15999984741211,0.026644719608767575
2428,2007-08-16,30.10000038146973,30.35000038146973,29.06999969482422,30.149999618530273,1107000.0,-0.009868396079770969,4.688882295596077,4.999809269501839,23.716399319323926,28.414484844746543,1.0577329035531768,1.7644393073775824,2.6889719969978607,2.190227882131463,26.223534217659903,1.3299999237060547,-1.264486258267496,-1.5559994697570758,-3.1168004104126616,0.004801470898513571,-2.3363999400848705,-0.7755989994292811,1.3012003326415993,47.83951671107338,1.8695928808038857,0.7804004703277947,8,0.4149990081787074,1.6649990081787074,3.0424990653991664,3.355000495910641,0.7799987792968714,3,0.026910280919498986,1.260869805588814,30.399999618530273,1.1519024015722277,30.5,-1.8214345318987333,31.09000015258789,0.026910280919498986
2429,2007-08-17,30.5,31.04999923706055,29.75,30.09000015258789,1287600.0,0.01328902370302032,-1.3853193671103212,-8.200122072175756,28.440357741559396,29.440178320344806,0.54407173051451,1.2829378076582536,2.2594397437296365,1.8491192315752087,28.336281703233844,1.2999992370605504,-1.2329776181808754,-1.062499904632567,-2.666650386893984,0.5416505776288467,-1.8645751457632755,-0.26042466350185833,0.5590565368652349,52.57351703710352,8.84066220200063,0.8020752411307072,8,0.0149993896484375,1.2649993896484375,2.782500743865974,2.955000877380371,0.2999992370605504,4,0.014754123375063877,4.688882295596077,30.10000038146973,1.260869805588814,30.399999618530273,1.1519024015722277,30.5,0.014754123375063877
2430,2007-08-20,30.96999931335449,31.0,30.20000076293945,30.51000022888184,822500.0,0.015409813552606177,2.076917433884766,1.121949404069615,37.25489625723185,30.384654296481084,0.07226566332733242,0.6900106003855804,1.750575688757646,1.4437368786838967,30.563204688210906,0.7999992370605504,-1.1686604470445303,-0.4920005798339879,-1.9690471235410634,0.9850459638730875,-1.2305238516875256,0.2465226920195498,-2.420000076293938,90.90906601981071,46.97066895008713,0.7385232718535386,8,-0.45499992370605113,0.6000003814697301,2.4600005149841344,2.4850015640258825,-0.279998779296875,0,0.007103688265445385,-1.3853193671103212,30.5,4.688882295596077,30.10000038146973,1.260869805588814,30.399999618530273,0.007103688265445385
2431,2007-08-21,32.200000762939446,32.419998168945305,30.78000068664551,30.96999931335449,2519800.0,0.039715901738963666,-1.0372655943646825,2.6739215165939996,53.6496492636171,32.677360106205825,-1.185173511814103,-0.5874357028186239,0.49391136872424823,0.2920686201043097,31.850010858768947,1.639997482299794,-1.0640407229041493,0.7490007400512617,-0.7010359551492797,2.1990374352518067,0.02398239245098921,1.4740190876515342,-3.601001510620108,93.43291026233742,46.38238715284122,0.7250183476002722,8,-1.6850013732910085,-0.6300010681152273,1.229999065399177,1.255000114440925,-0.450000762939446,1,-0.014906876963102889,2.076917433884766,30.96999931335449,-1.3853193671103212,30.5,4.688882295596077,30.10000038146973,-0.014906876963102889
2432,2007-08-22,32.290000915527344,32.509998321533196,32.139999389648445,32.299999237060554,1212700.0,0.0027950357284303173,-1.3870793084353836,-0.00812870711378754,53.818183835873654,34.59325898287926,-1.328675867086453,-0.7314783976288908,0.38677100324935054,0.28060256350713075,32.95585753268543,0.3699989318847514,-0.8659660847999753,0.8495008468627923,-0.5712993018953725,2.270300995620957,0.1391007724837081,1.5599009212418764,-3.5381617065429687,93.60472401652316,43.116266746901346,0.710400074379083,8,-1.7600021362304688,-0.8350009918212891,1.1399989128112793,1.1649999618530273,-0.12000274658203836,2,0.004025929071914236,-1.0372655943646825,32.200000762939446,2.076917433884766,30.96999931335449,-1.3853193671103212,30.5,0.004025929071914236
2433,2007-08-23,32.290000915527344,32.400001525878906,32.049999237060554,32.31999969482422,728900.0,0.0,2.684187279151869,3.000381533763606,56.70499148269759,37.75717914239524,-1.2763437352896077,-0.756895690304205,0.3589612713894823,0.3623290193687154,33.487663010556986,0.35000228881835227,-0.7603359850059555,0.8410007476806634,-0.5988227062527258,2.2808242016140525,0.12108902071396699,1.5609124746473597,-3.31267215979004,92.02907464510187,35.53063347422814,0.7199117269666949,8,-1.5000019073486364,-0.8350009918212891,1.1699986457824707,1.1649999618530273,-0.4500007629394531,3,-0.026014249884519614,-1.3870793084353836,32.290000915527344,-1.0372655943646825,32.200000762939446,2.076917433884766,30.96999931335449,-0.026014249884519614
2434,2007-08-24,32.650001525878906,32.759998321533196,32.25,32.34999847412109,744800.0,0.011148981113173306,-1.039993286132784,-10.00050864699922,66.13547118553913,41.552411805670545,-1.5676117527898654,-1.1440486515901647,-0.019436373068216994,0.08075077573087697,34.248112989354276,0.509998321533196,-0.688420254751339,1.1810012817382827,-0.31566086188310294,2.6776634253596683,0.4326702099275863,1.9293323535489755,-3.460712596193847,95.70324607205043,32.57508921933838,0.7483310718106937,8,-1.7350025177001989,-1.6750011444091797,0.8099980354309082,0.8049993515014648,-0.8400020599365199,4,-0.054211402217221094,2.684187279151869,32.290000915527344,-1.3870793084353836,32.290000915527344,-1.0372655943646825,32.200000762939446,-0.054211402217221094
2435,2007-08-27,32.22999954223633,32.810001373291016,32.139999389648445,32.639999389648445,750600.0,-0.012863766126003928,-1.2711925775062538,-1.3666522557346945,56.646211105602774,44.93637946842983,-1.0827586475705857,-0.7756274211218823,0.37497461317268943,0.577209644113907,35.078048626524904,0.670001983642571,-0.6060410674123631,0.7684993743896484,-0.7103380690980572,2.247336817877354,0.029080652645795624,1.5079180961335013,-2.755053861203418,71.428490893118,6.647442236349022,0.7394187217438526,8,-1.289999008178711,-1.364999771118164,1.1150002479553223,1.225001335144043,-0.879999160766598,0,-0.04436861078144949,-1.039993286132784,32.650001525878906,2.684187279151869,32.290000915527344,-1.3870793084353836,32.290000915527344,-0.04436861078144949
2436,2007-08-28,32.040000915527344,32.47999954223633,32.0,32.18000030517578,1008400.0,-0.005895086236659686,-3.3636079900124844,0.3414620530522182,53.048792070702156,47.71277247357195,-0.7278826953499902,-0.6255782720718344,0.5218172737394369,0.8426978581002302,35.73655933870833,0.4799995422363281,-0.49223772483505,0.5835006713867195,-0.8863265874635147,2.05332793023695,-0.15141295803839938,1.3184143008118347,-2.2315496652686235,4.938376260378549,-56.17409474186179,0.7349136294251154,8,-1.1000003814697266,-1.3000011444091797,1.3049988746643066,1.4149999618530273,0.9099998474121023,1,-0.042134842162738106,-1.2711925775062538,32.22999954223633,-1.039993286132784,32.650001525878906,2.684187279151869,32.290000915527344,-0.042134842162738106
2437,2007-08-29,32.330001831054695,32.330001831054695,32.150001525878906,32.290000915527344,961800.0,0.00905121433335565,7.999809269499352,-0.2857220708447374,63.45734155760634,52.128432722270006,-0.7993861401808999,-0.9210600773627107,0.18727192941296522,0.6346310434068911,36.29616938083725,0.29000091552735086,-0.3892252775495706,0.8470014572143612,-0.6673391940473934,2.3613421084761157,0.08983113158348033,1.6041717828452384,-2.2213955684927456,40.74089772390204,-24.11144214096643,0.7571703256308776,8,-1.0500011444091868,-1.6500015258789134,1.0149979591369558,1.1249990463256765,0.9099998474121094,2,-0.017940049434131855,-3.3636079900124844,32.040000915527344,-1.2711925775062538,32.22999954223633,-1.039993286132784,32.650001525878906,-0.017940049434131855
2438,2007-08-30,32.31999969482422,32.43000030517578,32.200000762939446,32.200000762939446,654600.0,-0.00030937629644267606,-2.833359824522028,2.9999046347507416,62.83184459005545,55.94970903876956,-0.49322871228975984,-0.9229360047277346,0.17007060670909624,0.6505389224290496,36.51676447275933,0.22999954223633523,-0.18874278379820453,0.8144993782043457,-0.7369688359595798,2.3659675923682713,0.03876527112238648,1.5902334852863085,-1.9412539211893645,39.506068184065896,-24.110079349837022,0.7757341070819623,8,-0.8149986267089844,-1.6399993896484375,1.0149998664855957,1.1350011825561523,0.7799987792968679,3,-0.004641136364334053,7.999809269499352,32.330001831054695,-3.3636079900124844,32.040000915527344,-1.2711925775062538,32.22999954223633,-0.004641136364334053
2439,2007-08-31,32.59999847412109,32.860000610351555,32.36999893188477,32.59999847412109,1800600.0,0.008663328649155533,-1.1304463204684492,0.0,65.96191596058517,59.1393778946977,-0.49619651812293597,-1.18409789836873,-0.12347799954383021,0.3948995458647033,36.57449002378789,0.5400009155273366,0.026364098072292563,1.0439982414245534,-0.5829644344928511,2.670960917341958,0.23051690346584763,1.8574795793832557,-1.9781271405206162,69.76721491811689,6.020049693930375,0.8134813379587028,8,-0.7799978256225515,-1.894998550415032,0.43250179290772195,0.8200025558471751,0.7600021362304688,4,-0.023312833040053826,-2.833359824522028,32.31999969482422,7.999809269499352,32.330001831054695,-3.3636079900124844,32.040000915527344,-0.023312833040053826
2440,2007-09-04,32.560001373291016,32.689998626708984,32.02000045776367,32.25,1635700.0,-0.0012269049908644192,1.3508877600872702,100.0,74.64116295326909,61.47176830465903,-0.2312581667698197,-1.0789164715797526,-0.09100492963911933,0.45751437359982106,36.19330580188098,0.6699981689453125,0.3116361932640572,0.9275011062622056,-0.7387321824996818,2.593734395024093,0.09438446188126193,1.7606177506431493,-1.6695545264804146,65.11639254094197,-0.40070843950674373,0.8331166443809428,9,-0.13000106811523438,-1.855001449584961,0.47249889373779297,0.6199998855590891,1.1899986267089844,1,-0.02303445564237161,-1.1304463204684492,32.59999847412109,-2.833359824522028,32.31999969482422,7.999809269499352,32.330001831054695,-0.02303445564237161
2441,2007-09-05,32.439998626708984,32.549999237060554,32.27000045776367,32.34999847412109,865900.0,-0.003685587884540764,-1.2400244144350916,0.290321786747085,74.28568703789404,63.745935327105734,-0.08228468889159757,-0.9393418512989378,0.037977494486639785,0.6038181189228737,35.98629299275486,0.29000091552734375,0.5708552506618858,0.7644984245300286,-0.9399787106781403,2.4689755597381975,-0.08774014307405764,1.6167369921341148,-1.3132053282734688,49.999772934728234,-17.112905177321643,0.8522385676040853,9,-0.009998321533203125,-1.7349987030029297,0.5350017547607422,0.6900014877319336,1.3100013732910156,2,-0.03360044054816391,1.3508877600872702,32.560001373291016,-1.1304463204684492,32.59999847412109,-2.833359824522028,32.31999969482422,-0.03360044054816391
2442,2007-09-06,32.61999893188477,32.720001220703125,32.47999954223633,32.549999237060554,1288500.0,0.005548714944383137,-1.2857402361488008,0.7777730682829039,80.88230687995917,66.43230370457925,-0.23529593882032174,-1.1067796972423558,-0.12367399037953675,0.4400958269859032,35.820699061686,0.2800025939941406,0.7752719953519929,0.9004987716674862,-0.8556392564768842,2.65663679981186,0.022429757595297417,1.7785677857396713,-1.2852207560193314,71.42837680119672,1.8002045097982773,0.8780690140721867,9,-0.18999862670899148,-1.914999008178718,0.35500144958495383,0.5100011825561452,1.1599998474121023,3,0.010116549413253129,-1.2400244144350916,32.439998626708984,1.3508877600872702,32.560001373291016,-1.1304463204684492,32.59999847412109,0.010116549413253129
2443,2007-09-07,32.5,32.549999237060554,32.299999237060554,32.299999237060554,1252500.0,-0.003678692085041124,-1.4999904632933931,2.8571662125339583,76.31576833964421,67.56344783281314,-0.09205674265909636,-0.9238867036013225,0.006565294673706035,0.5672179973065283,35.17123604291319,0.31999969482421875,0.7976716297838209,0.7104998588562026,-1.0532580164852945,2.4742577341976997,-0.17137907881454595,1.5923787965269511,-0.9821951319962245,57.14279226706558,-14.03780524050341,0.8818789376707484,9,-0.06999969482421875,-1.7950000762939453,0.2350006103515625,0.630000114440918,1.3199996948242188,4,0.022769282414363268,-1.2857402361488008,32.61999893188477,-1.2400244144350916,32.439998626708984,1.3508877600872702,32.560001373291016,0.022769282414363268
2444,2007-09-10,32.509998321533196,32.75,32.400001525878906,32.75,669500.0,0.00030764066255994926,1.9166335532067074,-1.2000038146827918,73.05386314953306,69.38652028213873,-0.13857572270242002,-0.8722832551429427,-0.0022143850557228006,0.5635153196337228,33.00101064094455,0.34999847412109375,0.8143356337908401,0.6529982566833432,-1.1126518229469653,2.4186483363136553,-0.22982678313181282,1.5358232964984992,-0.8311299644476868,67.12303712800049,-1.4975154593567908,0.8828250398151554,9,-0.07999801635741477,-1.8049983978271413,0.17000198364258523,0.620001792907722,1.4300003051757884,0,0.018148267703757437,-1.4999904632933931,32.5,-1.2857402361488008,32.61999893188477,-1.2400244144350916,32.439998626708984,0.018148267703757437
2445,2007-09-11,32.509998321533196,32.720001220703125,32.299999237060554,32.720001220703125,1386200.0,0.0,2.999963670051339,0.8750059604227963,57.34591158582881,69.8639780060417,-0.10580786437097345,-0.8015414266818439,-0.0032272621365621035,0.5745053658618744,31.335673791051445,0.420001983642571,0.8150514454728679,0.5819983482360769,-1.1679200910903162,2.3319167875624736,-0.2929608714271197,1.4569575678992734,-0.6893940940557606,49.99960263532106,-14.842793523205636,0.8749592196631982,9,-0.06999778747557883,-1.8049983978271413,0.10750198364258523,0.620001792907722,1.3800010681152486,1,0.02614587304531968,1.9166335532067074,32.509998321533196,-1.4999904632933931,32.5,-1.2857402361488008,32.61999893188477,0.02614587304531968
2446,2007-09-12,31.95000076293945,32.5,31.86000061035156,32.47999954223633,1625900.0,-0.017225394878683464,1.2456130957958123,2.523768868866982,43.41084468995205,67.63658946519122,0.4917984652943055,-0.13422543508399443,0.5343999012968688,1.1412304897816803,29.40864326569995,0.6499977111816371,0.7155389992549992,-0.05049924850463938,-1.666321938476397,1.5653234414671147,-0.8584105934905146,0.7574120964812394,0.9099998474121058,10.11238363022267,-48.98122311433262,0.8079113449858772,9,0.4099998474121058,-1.2450008392333949,0.35499858856201527,0.9099988937377965,1.6599998474121058,2,0.05633800294454039,2.999963670051339,32.509998321533196,1.9166335532067074,32.509998321533196,-1.4999904632933931,32.5,0.05633800294454039
2447,2007-09-13,31.209999084472656,32.06999969482422,31.1299991607666,32.060001373291016,2906000.0,-0.02316124133947317,1.1609234209545525,1.6037815972821912,33.73491068781756,64.40359680938703,1.1803462200792723,0.7057552222881327,1.2420039730783259,1.8803718728731837,27.457347708780922,0.9400005340576172,0.6847432560308704,-0.8310009002685561,-2.312975353977265,0.6509735534401528,-1.5719881271229141,-0.09001367341420163,1.630001525878896,4.938264337190806,-47.92422381055413,0.7409872268543553,9,0.7850008010864222,-0.5049991607666016,1.0650005340576172,1.6200008392333984,2.450000762939453,3,0.0813842034616088,1.2456130957958123,31.95000076293945,2.999963670051339,32.509998321533196,1.9166335532067074,32.509998321533196,0.0813842034616088
2448,2007-09-14,30.90999984741211,31.53000068664551,30.790000915527344,31.04999923706055,2507700.0,-0.00961227958541655,-2.8947637882225576,0.16470472078735557,23.312843951887984,59.66481103064288,1.4072955872761312,1.1273487580544597,1.5096424588391102,2.176799548890692,25.127939901995006,0.7399997711181676,0.6803029078278513,-1.1715001106262193,-2.4620370230338793,0.11903680178144072,-1.8167685668300493,-0.5262316544223893,1.8616007049560466,6.122397343723847,-39.61409420924558,0.6452684562038292,9,0.8600006103515625,-0.2049999237060547,1.364999771118164,1.9200000762939453,2.9000015258789062,4,0.09285017619063662,1.1609234209545525,31.209999084472656,1.2456130957958123,31.95000076293945,2.999963670051339,32.509998321533196,0.09285017619063662
2449,2007-09-17,30.95000076293945,31.3700008392334,30.79999923706055,30.79999923706055,1068500.0,0.0012941092114140407,-6.59994405167622,-1.0714441416892952,27.777777777777686,54.45776823336606,1.2389138141962697,1.1834662690216966,1.4225714314433695,2.1300703298862267,23.609700773393048,0.570001602172848,0.5932981472158154,-1.1539992332458517,-2.3398881521375934,0.03188968564589345,-1.7469436926917261,-0.5610547737999774,1.7027038112182602,8.29014622345012,-32.78385887922237,0.5929444594458726,9,0.8199996948242223,-0.24500083923339488,1.2999992370605504,1.8799991607666051,2.880001068115245,0,0.09273017321929755,-2.8947637882225576,30.90999984741211,1.1609234209545525,31.209999084472656,1.2456130957958123,31.95000076293945,0.09273017321929755
2450,2007-09-18,31.190000534057614,31.399999618530273,31.0,31.10000038146973,716000.0,0.007754435063069387,-1.7586093499250217,0.5999949137886998,35.49486610470365,50.14767701856713,0.8762942511658274,1.0127159936112484,1.115720411940746,1.8722151786737093,21.991705218029185,0.44999885559082387,0.5104095096416046,-0.9249995231628425,-2.0699745354405827,0.21997548911490128,-1.4974870293017126,-0.3525120170239724,1.3509418205822747,23.39180308120604,-21.333862774267946,0.5724875061388714,9,0.5799999237060582,-0.22500038146972656,-0.0075006484985316035,0.5749988555908239,2.8000011444091903,1,0.08816922236498637,-6.59994405167622,30.95000076293945,-2.8947637882225576,30.90999984741211,1.1609234209545525,31.209999084472656,0.08816922236498637
2451,2007-09-19,31.71999931335449,32.09000015258789,31.149999618530273,31.25,1493300.0,0.016992586413012267,-1.8059714239352298,5.222205738990751,40.37849783783407,45.64725379166434,0.26085469677655837,0.46895654846499113,0.5571781559142615,1.3251859185946167,21.585829052745652,0.9400005340576172,0.38987872870107765,-0.3710006713867209,-1.5285277402636872,0.786526397490249,-0.9497642058252076,0.20776286305176228,0.7158865549386455,71.53838027859017,25.221884114291136,0.5787635344384843,9,0.05000114440918324,-0.7549991607666016,-0.5799999237060511,0.045000076293948865,2.2100009918212926,2,0.06841110098575442,-1.7586093499250217,31.190000534057614,-6.59994405167622,30.95000076293945,-2.8947637882225576,30.90999984741211,0.06841110098575442
2452,2007-09-20,32.419998168945305,32.59999847412109,31.739999771118164,31.899999618530273,3095200.0,0.02206806023782315,-1.0476202370112524,1.106381510865809,51.295319377709,42.86720390700487,-0.5257902208251757,-0.23273640294485176,-0.16091721538516168,0.6142895356890321,21.004668918182944,0.879999160766598,0.24647710906806353,0.322498321533196,-0.8411774171301332,1.4861740601965252,-0.2593395477984686,0.9043361908648606,-1.6299972534179616,90.05521834429267,41.106033922428665,0.581837869331665,9,-0.6499977111816335,-1.4549980163574183,-1.279998779296868,-0.6549987792968679,1.3500022888183665,3,0.03670581457793354,-1.8059714239352298,31.71999931335449,-1.7586093499250217,31.190000534057614,-6.59994405167622,30.95000076293945,0.03670581457793354
2453,2007-09-21,31.45000076293945,32.59999847412109,31.440000534057614,32.400001525878906,1958200.0,-0.02991972426867695,-1.3917453201195285,-1.8269296369792234,37.36263920526713,38.90151235764199,0.3124600258112835,0.7073709198240827,0.7412983526193848,1.5689156940695632,20.444219043827243,1.159997940063473,0.08024594578579425,-0.6054990768432624,-1.8001440765622938,0.5891459228757654,-1.2028215767027781,-0.008176576983746742,-0.6237998962402322,36.111211188087786,-9.783089548031626,0.5973224998595142,9,0.3050003051757848,-0.4850006103515625,-0.3100013732910121,0.3149986267089879,2.409999847412106,4,0.07027023945503097,-1.0476202370112524,32.419998168945305,-1.8059714239352298,31.71999931335449,-1.7586093499250217,31.190000534057614,0.07027023945503097
2454,2007-09-24,30.8799991607666,31.5,30.81999969482422,31.5,2209100.0,-0.018124056863125237,1.1935464023454203,0.6526319382260443,33.46453248709061,36.24802579111552,0.7006072002558561,1.1994666344951668,1.2174438536197982,2.1183190690606466,20.46984445682965,0.6800003051757812,-0.15690310207605762,-1.0870005607604973,-2.3561331597720923,0.18213203825109758,-1.721566860266293,-0.4524342612546981,1.719999313354485,3.3707588252438967,-38.435914246393445,0.634566299505798,9,0.8150005340576136,0.42500114440917613,0.26000022888183594,0.8850002288818359,3.0500011444091797,0,0.0948834939168981,-1.3917453201195285,31.45000076293945,-1.0476202370112524,32.419998168945305,-1.8059714239352298,31.71999931335449,0.0948834939168981
2455,2007-09-25,30.79999923706055,30.959999084472656,30.440000534057614,30.85000038146973,985300.0,-0.002590671174877879,2.851861794189041,0.08064689794775717,33.73014311188882,35.17239228244183,0.5727676168342342,1.2298990944027217,1.2152300496520603,2.1719369699422835,20.534850382455346,0.5199985504150426,-0.3713702836402071,-1.0955004692077601,-2.4598039978925392,0.268803059477019,-1.7776522335501461,-0.41334870486537056,1.7999992370605362,16.666622515036195,-23.107980429354356,0.6821517643423894,9,0.7200002670287979,0.7300014495849503,0.3400001525878871,0.9650001525878871,3.389999389648434,1,0.09837671003407844,1.1935464023454203,30.8799991607666,-1.3917453201195285,31.45000076293945,-1.0476202370112524,32.419998168945305,0.09837671003407844
2456,2007-09-26,30.690000534057614,31.059999465942386,30.61000061035156,30.84000015258789,961500.0,-0.0035713865496003194,-1.9032234247426405,2.9999237078009484,30.58348463583954,34.82223383222205,0.5422642125027046,1.300237303797271,1.236173245376257,2.2570412132851523,20.44564592689933,0.4499988555908274,-0.5772536647149593,-1.137999153137212,-2.6021326073319706,0.32613430105755015,-1.8700658802345949,-0.40593242603982915,1.8235980224609314,11.5740851119818,-23.19699469799494,0.7320667270973811,9,0.8299989700317347,0.9600000381469691,0.3524990081787145,1.0749988555908239,3.5599994659423864,2,0.10752691713859952,2.851861794189041,30.79999923706055,1.1935464023454203,30.8799991607666,-1.3917453201195285,31.45000076293945,0.10752691713859952
2457,2007-09-27,31.75,31.75,30.690000534057614,30.79999923706055,1430100.0,0.034538919762027165,1.2315760308709223,-6.333354526149643,43.654813980012484,37.08245272423588,-0.4839759453246586,0.2050717569489393,0.11049452157169526,1.181571191604796,20.01536166500461,1.0599994659423864,-0.6957111872913337,-0.048999595642090554,-1.4941198680433843,1.3961206767592067,-0.7715597318427356,0.6735605405585581,0.6806546356201082,60.648181261871535,27.52111719196712,0.722560136200648,9,-0.23000049591065164,-0.09999942779541726,-0.7075004577636719,0.0149993896484375,2.490001678466804,3,0.06866142693467037,-1.9032234247426405,30.690000534057614,2.851861794189041,30.79999923706055,1.1935464023454203,30.8799991607666,0.06866142693467037
2458,2007-09-28,32.169998168945305,32.59000015258789,31.85000038146973,31.85000038146973,2713600.0,0.013228288785678943,-3.6250305475917384,0.33683950577624017,47.310121998034695,39.252713193153326,-0.7894684750851866,-0.23899367391040016,-0.3594062093844137,0.7400847510024633,19.347670821431322,0.8400001525878906,-0.729511918536911,0.3784986495971623,-1.0567598947448147,1.8137571939391428,-0.3391306225738262,1.0961279217681508,-1.7299976348876918,80.46502055057594,49.50509689833957,0.7176292721709899,9,-0.649998664855957,-0.5199975967407227,-1.1774988174438406,-0.4049987792968679,2.0600013732910227,4,0.04973585265425662,1.2315760308709223,31.75,-1.9032234247426405,30.690000534057614,2.851861794189041,30.79999923706055,0.04973585265425662
2459,2007-10-01,31.84000015258789,32.25,31.5,32.25,1110100.0,-0.010257943274487702,2.6585379469477757,-1.2812583819611683,44.962412269002556,40.30466276696432,-0.35754749093067417,0.032831095507916075,-0.04710058509068915,1.0475751156962616,19.314797277260844,0.75,-0.6696892606215599,0.08650054931640483,-1.2979731718898506,1.4709742705226567,-0.6057363112867193,0.7787374099195326,-1.35699962615967,65.11627288042524,35.05428885445411,0.6922368606031264,10,-0.32000064849854226,-0.1899995803833079,-0.7175006866455078,-0.07500076293945312,2.470001220703125,0,0.0634422251282396,-3.6250305475917384,32.169998168945305,1.2315760308709223,31.75,-1.9032234247426405,30.690000534057614,0.0634422251282396
2460,2007-10-02,31.809999465942386,32.040000915527344,31.459999084472656,31.95000076293945,1428800.0,-0.0009422326162603634,2.624993294511036,0.3414667051237743,48.856197284892495,41.246629372193034,-0.2574218279500009,0.003965907030927696,-0.055170831453562386,1.0559425971582534,18.97980299142448,0.5800018310546875,-0.5403451486792257,0.09399995803833505,-1.2381346596859082,1.4261345757625783,-0.572067350823783,0.7600672669004567,-1.2848589469909726,60.60601681935117,26.86304280496514,0.666067308862121,10,-0.289999961853038,-0.15999889373780363,-0.8649997711181676,-0.045000076293948865,2.350000381469723,1,0.0666457363981785,2.6585379469477757,31.84000015258789,-3.6250305475917384,32.169998168945305,1.2315760308709223,31.75,0.0666457363981785
2461,2007-10-03,31.35000038146973,31.93000030517578,31.270000457763672,31.70000076293945,1765900.0,-0.014460832826016179,-1.5882335341658345,2.499979564311189,51.198643167484136,41.235887571056935,0.16156362001812496,0.39855206908991647,0.37868043038021426,1.4797579074721376,18.698926088773106,0.6599998474121094,-0.44524603023749165,-0.31149921417236115,-1.607618390511444,0.9846199621667182,-0.959558802341899,0.3365603739971803,-0.7835626698455869,34.736841048560414,-2.5402771965100612,0.6480595881695403,10,0.16999912261961825,0.3000001907348526,-0.4475002288818395,0.4149990081787074,2.8199977874755753,2,0.09059005456720537,2.624993294511036,31.809999465942386,2.6585379469477757,31.84000015258789,-3.6250305475917384,32.169998168945305,0.09059005456720537
2462,2007-10-04,32.950000762939446,33.240001678466804,31.70000076293945,31.70000076293945,3665000.0,0.05103669416270362,-1.4640014648437811,-3.571424678884646,64.28573718308326,44.2273429019254,-1.5146290488839718,-1.238980981364719,-1.2319938336819263,-0.1462122676800206,18.69978906144383,1.8900012969970739,-0.34780401292615437,1.2720010757446225,-0.08257888142018999,2.626581032909435,0.594711097162218,1.9492910543270305,-2.3430918024960263,85.2791504655083,42.241048090127194,0.6772899785824067,10,-1.109999656677239,-1.109999656677239,-2.1100006103515554,-1.1850013732910085,1.2199974060058594,3,0.039453693686184454,-1.5882335341658345,31.35000038146973,2.624993294511036,31.809999465942386,2.6585379469477757,31.84000015258789,0.039453693686184454
2463,2007-10-05,33.240001678466804,33.47999954223633,33.049999237060554,33.110000610351555,897600.0,0.008801241542110594,-2.4399499519356866,0.10400085449219916,65.49393416000697,47.786165310027215,-1.7031171007745982,-1.5501787644550014,-1.5172684237112435,-0.45517180849925154,18.601077306555787,0.5299987792968821,-0.29036707033873554,1.5250019073486385,0.04158492945398251,3.0084188852432945,0.7832934184013141,2.2667103962959665,-2.5277690093024496,89.14036365644958,39.98401039155948,0.7417084889473277,10,-1.2800016403198313,-1.2800016403198313,-2.2600011825561594,-1.4750022888183665,0.9399986267089773,4,0.030084234341293925,-1.4640014648437811,32.950000762939446,-1.5882335341658345,31.35000038146973,2.624993294511036,31.809999465942386,0.030084234341293925
2464,2007-10-08,33.09999847412109,33.380001068115234,32.97999954223633,33.36999893188477,733800.0,-0.004211889208068587,1.7585862173289661,-2.076909533730332,63.100131683017786,51.049497373485984,-1.3578866211900262,-1.437404357148644,-1.3782592609173605,-0.3396045951082698,18.748974912113052,0.40000152587890625,-0.33175519776602513,1.3554986953735266,-0.21537379917472066,2.9263711899217704,0.5700624480994065,2.1409349426476467,-2.2216997925724122,82.80537441010225,29.13460014658223,0.7854362472741219,10,-1.0549983978271413,-1.139998435974114,-2.007497787475579,-1.3349990844726491,0.9099998474121094,0,0.03413900665278646,-2.4399499519356866,33.240001678466804,-1.4640014648437811,32.950000762939446,-1.5882335341658345,31.35000038146973,0.03413900665278646
2465,2007-10-09,33.360000610351555,33.360000610351555,33.110000610351555,33.34000015258789,533100.0,0.007855049795055136,23.99942780852434,-0.07407564390564803,61.68092333081825,54.50476833959473,-1.359533415155866,-1.718573538510583,-1.6404456503206255,-0.6218208507108329,18.798590942989488,0.26000213623046875,-0.21353696186350035,1.5730007171630795,-0.12585472388293795,3.2718561582091006,0.7235729966400726,2.42242843768609,-2.325599877161622,94.5701818282243,41.3766634996276,0.8494277205230097,10,-1.2750005722045827,-1.4000005722045827,-2.0975003242492605,-1.595001220703118,-9.860000610351555,1,0.028477240574290574,1.7585862173289661,33.09999847412109,-2.4399499519356866,33.240001678466804,-1.4640014648437811,32.950000762939446,0.028477240574290574
2466,2007-10-10,33.75,33.790000915527344,33.299999237060554,33.34999847412109,2155700.0,0.011690628972213846,1.041659381705446,19.99961853901185,59.9105962185032,56.3109663660937,-1.4190531931335855,-2.0730959541495544,-2.0204053455549307,-1.036303191897872,18.547078560089655,0.49000167846678977,0.0046742457298449835,1.873000144958496,-0.03949736070740073,3.7854976506243894,0.9167513921255477,2.8292488977914445,-2.568863338267281,98.08608073651031,47.508240416974694,0.956248752832947,10,-1.2199993133544922,-1.6349992752075195,-2.182499885559082,-1.9850006103515625,-10.84000015258789,2,0.012148143627025432,23.99942780852434,33.360000610351555,1.7585862173289661,33.09999847412109,-2.4399499519356866,33.240001678466804,0.012148143627025432
2467,2007-10-11,33.75,33.919998168945305,33.75,33.779998779296875,2588200.0,0.0,-10.33367243133218,-0.07499666215262413,70.03483070125944,58.83593399978534,-1.235437845247553,-1.9742705463357204,-1.9991977562978676,-1.0619927500469188,17.660525376715757,0.1699981689453054,0.24764046694184572,1.746000099182126,-0.31182098409107795,3.80382118245533,0.7170895575455276,2.774910640818728,-2.3601541979637126,81.91506198892175,28.288374650007682,1.0289105416366016,10,-1.1550006866455078,-1.5700006484985423,-2.182499885559082,-1.9850006103515625,-10.379999160766602,3,0.012444390190972099,1.041659381705446,33.75,23.99942780852434,33.360000610351555,1.7585862173289661,33.09999847412109,0.012444390190972099
2468,2007-10-12,33.779998779296875,33.799999237060554,33.65999984741211,33.75,545900.0,0.0008888527199073515,2.999999999999391,-1.0,77.8846178534473,62.49395684250141,-1.1320926193860927,-1.8743296672413514,-2.0094598094798286,-1.1139353090291735,16.401988120663525,0.1399993896484446,0.5421438461004904,1.6324989318847685,-0.5029153558963202,3.767913219665857,0.5647917879942241,2.700206075775313,-2.1371377405696848,85.10642615100606,24.08490894766885,1.0677071438905434,10,-1.1849994659423828,-1.5999994277954173,-2.212498664855957,-2.0149993896484375,-11.279998779296875,4,0.011545275421604106,-10.33367243133218,33.75,1.041659381705446,33.75,23.99942780852434,33.360000610351555,0.011545275421604106
2469,2007-10-15,33.81999969482422,33.86999893188477,33.700000762939446,33.84999847412109,1066400.0,0.0011841597682904492,3.857111716620673,-0.9999999999997632,79.26357119252897,65.87255394334993,-0.9629596097488289,-1.7795305229559446,-2.0198256161778154,-1.1666092638690486,15.101098623932627,0.1699981689453267,0.7061804821118116,1.5289999008178725,-0.6528090708004513,3.7108088724361963,0.43809541500871063,2.6199043866270344,-1.9494249430752184,87.65447215733641,20.153947111744102,1.0909044858091614,10,-1.2250003814697266,-1.640000343322761,-2.252499580383301,-2.0550003051757812,-11.789999008178711,0,0.010644607143703189,2.999999999999391,33.779998779296875,-10.33367243133218,33.75,1.041659381705446,33.75,0.010644607143703189
2470,2007-10-16,33.939998626708984,34.06999969482422,33.799999237060554,33.799999237060554,895900.0,0.003548164783192753,-2.85716621253435,-4.666836215667196,81.43131571267875,69.23173978170487,-0.837071035073464,-1.773891389250437,-2.0901308108155483,-1.2822659017268307,13.854640795608796,0.27000045776366477,0.8297815607248396,1.5114989280700684,-0.7241101447321867,3.7471080008723234,0.3936943916689444,2.629303464471196,-1.864481533240351,83.11675443767912,8.189053341366034,1.1178045364011269,10,-1.0549983978271484,-1.6849985122680664,-2.3724985122680664,-2.174999237060547,-11.469999313354496,1,0.0020624542621261455,3.857111716620673,33.81999969482422,2.999999999999391,33.779998779296875,-10.33367243133218,33.75,0.0020624542621261455
2471,2007-10-17,33.889999389648445,34.029998779296875,33.700000762939446,34.029998779296875,925500.0,-0.0014731655593289705,3.714277929155415,-1.0,75.72114745364371,70.50234092287826,-0.4345838463055429,-1.6369109440231284,-2.007725086807927,-1.24254148815114,13.585021415354934,0.329998016357429,1.011685662612571,1.3529996871948313,-0.9475181576985605,3.6535175320882267,0.2027407647481354,2.5032586096415272,-1.5751443840171433,56.09747020348335,-19.784021831440548,1.1502589224466977,10,-0.36499977111817117,-1.6349992752075266,-2.3174991607666087,-2.125000000000007,-11.64999961853028,2,-0.30658009963912913,-2.85716621253435,33.939998626708984,3.857111716620673,33.81999969482422,2.999999999999391,33.779998779296875,-0.30658009963912913
2472,2007-10-18,33.610000610351555,33.86999893188477,33.59999847412109,33.75,1282100.0,-0.00826198832515801,-2.3749284760632006,1.0000000000001015,67.91047608744947,70.77084558148299,-0.05712600483624186,-1.3314533721955897,-1.7030633417397283,-0.9683228453624153,13.958009813513172,0.29000091552735796,1.1731224912292149,1.013500785827631,-1.3353243396867,3.362325911341962,-0.16091177692953806,2.1879133485847966,-1.0845282420171074,2.128108564378904,-70.15087208863578,1.1744125627571664,10,-0.08500099182128196,-1.3550004959106374,-2.0775003433227504,-1.845001220703118,-12.409999847412102,3,-0.3183576485757025,3.714277929155415,33.889999389648445,-2.85716621253435,33.939998626708984,3.857111716620673,33.81999969482422,-0.3183576485757025
2473,2007-10-19,33.65999984741211,33.75,33.299999237060554,33.61999893188477,2605200.0,0.001487629757589204,3.090893327784649,-0.28572207084462137,74.3315358025495,72.01877937254206,-0.04613477824275947,-1.2726450263798341,-1.706677870771454,-1.0259459032829028,13.862531690001479,0.450000762939446,1.372530047971992,0.9530000686645508,-1.376581772578099,3.2825819099072007,-0.2117908519567706,2.1177909892858757,-0.9491841998988875,46.753298224927796,-25.33984983356273,1.164790920621324,10,-0.06999969482421875,-1.4049997329711914,-2.309999942779541,-1.8950004577636719,-12.789999008178711,4,-0.3057040717416949,-2.3749284760632006,33.610000610351555,3.714277929155415,33.889999389648445,-2.85716621253435,33.939998626708984,-0.3057040717416949
2474,2007-10-22,33.810001373291016,33.889999389648445,33.639999389648445,33.639999389648445,953300.0,0.004456373338053821,-1.941142151913182,4.249952317376126,75.90674356010807,73.59942606468537,-0.09480024105967289,-1.2562941061832333,-1.8095295636366018,-1.183734386942632,13.212378214861836,0.25,1.351349039134611,0.9565014839172363,-1.2548308364471126,3.1678338042815852,-0.14916467626493812,2.062167644099411,-0.9360836401004775,66.23400429029303,-7.010129645414338,1.105666160182175,10,-0.1250019073486328,-1.5550012588500977,-2.5725011825561523,-2.045001983642578,-12.310001373291016,0,-0.3345164422922978,3.090893327784649,33.65999984741211,-2.3749284760632006,33.610000610351555,3.714277929155415,33.889999389648445,-0.3345164422922978
2475,2007-10-23,33.830001831054695,34.0,33.75,34.0,624600.0,0.0005915544794825589,1.9412081500762948,-0.9999775608661505,86.2572898837574,76.52683647193584,-0.04595218413929558,-1.0937315463174357,-1.77891900926371,-1.2186697846413566,12.234242741641538,0.25,1.2958301804344785,0.8250018119812097,-1.2014080714666875,2.8514116954291033,-0.1882031297427389,1.8382067537051583,-0.8125542624681117,72.60314059519837,-5.284215724825913,1.013204941723947,10,-0.1450023651123118,-1.5750017166137766,-2.5925016403198313,-2.065002441406257,-11.59000205993653,1,-0.348802852667221,-1.941142151913182,33.810001373291016,3.090893327784649,33.65999984741211,-2.3749284760632006,33.610000610351555,-0.348802852667221
2476,2007-10-24,33.990001678466804,34.0,33.72999954223633,33.779998779296875,818900.0,0.004729525236538246,1.3478347403512845,-1.2353244771565426,76.26260485583126,77.21881137799937,-0.18810928953666206,-1.047535113910257,-1.8663847645325902,-1.3931451534248467,11.339559640295725,0.2700004577636719,1.2807086988176835,0.8200016021728587,-0.931485351095013,2.571488555440734,-0.055741874461077145,1.6957450788067945,-0.8462478547317076,98.57166990915681,20.72625378628595,0.8757434766339376,10,-0.30500221252442117,-1.735001564025886,-2.6225013732910227,-2.2250022888183665,-10.720001220703132,2,-0.3389232655557771,1.9412081500762948,33.830001831054695,-1.941142151913182,33.810001373291016,3.090893327784649,33.65999984741211,-0.3389232655557771
2477,2007-10-25,33.93000030517578,34.049999237060554,33.720001220703125,34.0,852600.0,-0.0017652653818206465,2.8823714208775977,-0.33332727834188985,69.71420350384554,76.31098756137695,-0.111628681609929,-0.8599286402394313,-1.7298272200389917,-1.3441233777351727,11.384005195110559,0.329998016357429,1.2647571041880283,0.6510002136230497,-0.9966575283768577,2.2986579556229536,-0.172828657376904,1.4748290846230034,-0.675096976909991,84.00014241536363,7.270196233092548,0.8238288709999522,10,-0.24500083923339844,-1.6750001907348633,-2.5625,-2.1650009155273438,-10.710000991821293,3,-0.34453287441540015,1.3478347403512845,33.990001678466804,1.9412081500762948,33.830001831054695,-1.941142151913182,33.810001373291016,-0.34453287441540015
2478,2007-10-26,33.77000045776367,34.139999389648445,33.77000045776367,34.139999389648445,633200.0,-0.004715586382936232,-1.0000000000000384,5.2857220708447885,68.92660481255169,75.16243574137948,0.052304088424591555,-0.6049296791975252,-1.483880639487296,-1.1935902449158462,12.45861621560975,0.36999893188477273,1.2357666897486936,0.41100025177001953,-1.1636931616135087,1.9856936651535477,-0.37634645492174457,1.1983469584617836,-0.41728556551087337,26.000213623045454,-47.89738480065728,0.7873467066917641,10,-0.05000114440917258,-1.4800004959106445,-2.4025001525878906,-2.0050010681152344,-10.75,4,-0.37222385325536456,2.8823714208775977,33.93000030517578,1.3478347403512845,33.990001678466804,1.9412081500762948,33.830001831054695,-0.37222385325536456
2479,2007-10-29,33.860000610351555,34.09999847412109,33.81999969482422,33.939998626708984,684100.0,0.002665091837959821,-2.4999880790595874,0.21621147917892486,65.62501490117512,73.40618009565685,-0.03511828697446617,-0.5647944344493041,-1.4980113699876156,-1.2809738622979054,13.232331121151276,0.32999801635741477,1.147011762392971,0.4000003814697166,-1.0155524801865567,1.81555324312599,-0.3077760493584236,1.1077768122978568,-0.39706588846336643,33.333333333331076,-36.38167496154727,0.7077764308281378,10,-0.1400012969970561,-1.570000648498528,-2.499999999999993,-2.095001220703118,-10.489999771118157,0,-0.38363849784299475,-1.0000000000000384,33.77000045776367,2.8823714208775977,33.93000030517578,1.3478347403512845,33.990001678466804,-0.38363849784299475
2480,2007-10-30,33.93000030517578,34.060001373291016,33.81999969482422,33.860000610351555,1921600.0,0.002067327039646516,-2.1999898275774377,-0.8750178818368334,57.0312686264691,71.32952689263746,-0.11922296086432027,-0.4931073955997505,-1.5049157778053512,-1.3549489370339103,14.005127685364718,0.24000167846679688,1.0167519965284626,0.36400003433227823,-0.8317538059206555,1.559753874585212,-0.23387688579418864,0.9618769544587451,-0.3722765298011552,49.999999999999154,-15.460099336338708,0.5978769201264664,10,-0.21000099182128196,-1.640000343322754,-2.430000305175785,-2.1650009155273438,-10.15999984741211,1,-0.3663424754900363,-2.4999880790595874,33.860000610351555,-1.0000000000000384,33.77000045776367,2.8823714208775977,33.93000030517578,-0.3663424754900363
2481,2007-10-31,34.189998626708984,34.299999237060554,34.150001525878906,34.150001525878906,4050200.0,0.007662785711603393,-6.500429184549711,0.5713896457765087,64.28569659227966,70.92677361539637,-0.3712299743660452,-0.5580421286292392,-1.7371494106668095,-1.6180898203322442,14.740930713883001,0.36999893188477273,0.8777024459759915,0.4819984436035156,-0.14496052551446326,1.1089574127214945,0.16851895904452618,0.7954779281625051,-0.5507562653360267,81.0343126615487,16.926318520741603,0.31347948455898794,10,-0.3899993896484304,-1.7349987030029297,-2.66499853134156,-2.424999237060547,-10.24999809265137,2,-0.34951738331617144,-2.1999898275774377,33.93000030517578,-2.4999880790595874,33.860000610351555,-1.0000000000000384,33.77000045776367,-0.34951738331617144
2482,2007-11-01,34.25,34.299999237060554,34.22999954223633,34.290000915527344,5049400.0,0.0017549393302445093,1.333418107832848,-1.0000953743443013,64.96819465164734,69.88640237640723,-0.3697873905296163,-0.5435239485077545,-1.7710178441695987,-1.6764459720864267,15.32309990639503,0.1100006103515696,0.7114060594152107,0.4769998550415053,-0.08529228428815117,1.0392919943711618,0.19585378537667708,0.7581459247063336,-0.5050365385170252,90.56615995854085,27.911643459073183,0.28114606966482714,11,-0.2800006866455007,-1.755000114440918,-2.6649999618530344,-2.6800003051757812,-10.020000457763672,3,-0.32058392824047677,-6.500429184549711,34.189998626708984,-2.1999898275774377,33.93000030517578,-2.4999880790595874,33.860000610351555,-0.32058392824047677
2483,2007-11-02,34.240001678466804,34.290000915527344,34.22999954223633,34.290000915527344,3047000.0,-0.0002919217965896559,1.40009155413138,1.2499523173753708,63.63645371202949,68.52303683773184,-0.30046028882975406,-0.4793430489897119,-1.7344639596105154,-1.6699533488727312,15.712662696298604,0.060001373291015625,0.6124759518007039,0.41700153350830504,-0.12313922870837501,0.9571422957249851,0.14693115239996501,0.6870719146166451,-0.4062324928914194,87.50049670584701,26.85131221360362,0.27007038110834164,11,-0.23000144958496804,-1.4550018310546946,-2.6550016403198384,-2.6700019836425852,-10.810001373291023,4,-0.32184584768997504,1.333418107832848,34.25,-6.500429184549711,34.189998626708984,-2.1999898275774377,33.93000030517578,-0.32184584768997504
2484,2007-11-05,34.22999954223633,34.290000915527344,34.220001220703125,34.240001678466804,1279000.0,-0.00029211845035526096,-3.6668362156663274,0.20004577706586063,60.13988998735528,65.62110351590938,-0.2510128018807265,-0.4008976788365004,-1.7090806391400761,-1.660676571794923,16.19928862713976,0.06999969482421875,0.576619861068437,0.35049934387207315,-0.10020634302154718,0.8012050307656935,0.12514650042525943,0.5758521873188869,-0.32163354842331415,85.4167163372501,26.46900720381523,0.22535284344681167,11,-0.2199993133544922,-1.4449996948242188,-2.6449995040893626,-2.7749996185302734,-11.680000305175778,0,-0.32749048303785866,1.40009155413138,34.240001678466804,1.333418107832848,34.25,-6.500429184549711,34.189998626708984,-0.32749048303785866
2485,2007-11-06,34.310001373291016,34.34000015258789,34.25,34.259998321533196,521500.0,0.0023371846954298725,-1.5714441416893732,-4.999237223490676,64.38360101481138,64.30121420024051,-0.2858237667006165,-0.42802363610204,-1.7589145401789068,-1.7419039091879398,16.742894403449917,0.1100006103515625,0.5163291402273416,0.3830011367797823,-0.03632678266682632,0.802329056226391,0.17333717705648155,0.5926650965030831,-0.3389740605583924,84.21105467103017,23.87410011003532,0.2096639597233043,11,-0.2800006866455078,-1.5050010681152344,-2.72500133514405,-2.855001449584961,-13.150001525878906,1,-0.3188574787576073,-3.6668362156663274,34.22999954223633,1.40009155413138,34.240001678466804,1.333418107832848,34.25,-0.3188574787576073
2486,2007-11-07,34.15999984741211,34.310001373291016,34.049999237060554,34.259998321533196,3834500.0,-0.00437194753351644,1.5999618539003677,-1.999847421421606,70.67657527685114,64.40814439724113,-0.12200186646178679,-0.25901064720800804,-1.5737409570185577,-1.6013575174888288,16.70103715155604,0.26000213623046164,0.42937238188112303,0.21249961853027344,-0.2104661721335077,0.6354654091940546,0.0010167231983828628,0.423982513862164,-0.12255742350554044,37.9311252005983,-28.539136129819028,0.21148289533189052,11,-0.10499954223632812,-1.3549995422363281,-2.574999809265144,-3.184999465942383,-10.610000610351559,2,-0.3041568921562967,-1.5714441416893732,34.310001373291016,-3.6668362156663274,34.22999954223633,1.40009155413138,34.240001678466804,-0.3041568921562967
2487,2007-11-08,34.169998168945305,34.330001831054695,34.09000015258789,34.25,1548400.0,0.0002926909127007882,-1.0000317894268957,0.8000305180439213,69.7673043200545,64.50155545363033,-0.10546736249277444,-0.2486804140403862,-1.557074894905,-1.622764864631435,16.544426368139057,0.24000167846680398,0.30901209846948774,0.20149803161620383,-0.22188542159933888,0.6248814848317465,-0.010193694991571078,0.41318975822397874,0.17000198364258523,41.37881139669707,-26.445984068421744,0.21169172660777244,11,-0.08999824523925071,-1.1499977111816335,-2.58499813079834,-3.3049983978271413,-9.919998168945305,3,-0.2993853726391187,1.5999618539003677,34.15999984741211,-1.5714441416893732,34.310001373291016,-3.6668362156663274,34.22999954223633,-0.2993853726391187
2488,2007-11-09,34.169998168945305,34.200000762939446,33.939998626708984,33.959999084472656,1257400.0,0.0,-1.0800170898436932,-2.6249284760630007,65.78928876173227,64.51980810480335,-0.047785958167345655,-0.22974362662144898,-1.5295383013510886,-1.6251884470232127,16.367770029695603,0.26000213623046164,0.2636341951272314,0.18199806213377911,-0.24075434113699856,0.6047504654045568,-0.029378139501609724,0.39337426376916795,0.16500198364258267,57.49966621526077,-10.091520824273537,0.2113762016353874,11,-0.08999824523925071,-0.509998321533196,-2.3299970626830984,-3.2749977111816264,-11.119998931884755,4,-0.29089842433011126,-1.0000317894268957,34.169998168945305,1.5999618539003677,34.15999984741211,-1.5714441416893732,34.310001373291016,-0.29089842433011126
2489,2007-11-12,34.18000030517578,34.25,34.15999984741211,34.18000030517578,1964800.0,0.00029271690858823085,-3.499904634751097,0.0,65.48659122825929,65.45928839389114,-0.008518365677616657,-0.22281648341865434,-1.5203464519781988,-1.6321517753963377,16.14562599345494,0.09000015258789062,0.2443239498039702,0.17400016784667827,-0.24928970160564035,0.5972900372989969,-0.03764476687948104,0.3856451025728376,0.15000152587891336,60.000190734135685,-6.669630655359413,0.21164493472615892,11,-0.04000091552734375,-0.5200004577636719,-2.2200002670288086,-3.1650009155273438,-11.930000305175781,0,-0.31451140737328076,-1.0800170898436932,34.169998168945305,-1.0000317894268957,34.169998168945305,1.5999618539003677,34.15999984741211,-0.31451140737328076
2490,2007-11-13,34.009998321533196,34.299999237060554,33.669998168945305,34.220001220703125,3641700.0,-0.004973726802946832,2.405421009763537,-100.0,50.87704034854009,63.9694377001423,0.1944759211553162,-0.04985763869750315,-1.3314407588505617,-1.456715599946989,15.436875666083994,0.6300010681152486,0.2352498543170256,0.0004981994628820985,-0.4216498857341122,0.4226462846598764,-0.21057584313561506,0.21157224206137926,0.30440338134766876,51.51488879641079,-10.660225617852731,0.21107404259849702,11,-0.004999160766594457,-0.28499794006346946,-2.007498264312737,-2.9949989318847585,-12.40999794006347,1,-0.3369597074404096,-3.499904634751097,34.18000030517578,-1.0800170898436932,34.169998168945305,-1.0000317894268957,34.169998168945305,-0.3369597074404096
2491,2007-11-14,23.5,34.36999893188477,21.90999984741211,34.36999893188477,36409300.0,-0.30902672273520415,1.2925483548897088,51.76118508292139,5.004328149428119,57.30678586656239,10.089667040071681,10.162894238808086,9.07959256603695,9.00659858007505,17.009930608552075,12.459999084472663,-0.0398856484224126,-9.99000015258789,-14.711378203039772,-5.268622102136007,-12.350689177813827,-7.629311127361948,10.169998168945305,12.760836833200964,-44.72634795087295,2.3606890252259407,11,4.639999389648441,4.639999389648441,8.522500038146973,7.5149993896484375,-5.590000152587891,2,-0.09957447457820812,2.405421009763537,34.009998321533196,-3.499904634751097,34.18000030517578,-1.0800170898436932,34.169998168945305,-0.09957447457820812
2492,2007-11-15,22.90999984741211,25.1299991607666,22.40999984741211,23.85000038146973,19702400.0,-0.025106389471825086,-1.8041222315186325,0.08647659856711983,4.8253046996292,50.77221375407347,9.948070545073072,10.445733968144076,9.555928589176304,9.549522614632167,18.8305764003173,2.719999313354492,-0.3526412941957773,-10.045000267028811,-16.726974547196924,-3.363025986860695,-13.385987407112871,-6.704013126944755,11.459999084472663,8.02568277269117,-51.236659392128196,3.340987140084058,11,5.229999542236332,5.229999542236332,9.412500858306885,8.260000228881836,-4.209999084472656,3,0.027935372933698854,1.2925483548897088,23.5,2.405421009763537,34.009998321533196,-3.499904634751097,34.18000030517578,0.027935372933698854
2493,2007-11-16,23.3700008392334,23.479999542236328,22.32999992370605,23.25,6784300.0,0.020078611736579655,5.764738551641751,-0.12766039473977847,7.667492157783144,44.94194732856545,8.698776912518248,9.671150478589908,8.989133727597377,9.041129669848623,21.233148579354342,1.149999618530277,-0.7338170062710674,-9.070499324798583,-16.993320311460216,-1.1476783381369522,-13.0319098181294,-5.109088831467766,10.999998092651374,11.71750480817214,-48.72516737979346,3.9614104933308156,11,4.769998550415043,4.769998550415043,9.01749849319458,7.864997863769531,-4.320001602172852,4,0.037655076130304055,-1.8041222315186325,22.90999984741211,1.2925483548897088,23.5,2.405421009763537,34.009998321533196,0.037655076130304055
2494,2007-11-19,22.5,23.31999969482422,22.25,23.229999542236328,4426100.0,-0.03722724895126439,1.351648075254348,-6.083286974489391,6.671740394790618,38.52951837078537,8.63830619278286,10.171908855946128,9.739707027959263,9.852557771269815,23.591875080811306,1.1200008392333984,-1.1937051430829158,-9.375000095367433,-18.421137884007294,-0.32886230672757577,-13.89806898968736,-4.851931201047506,11.38839897155762,4.735154060509796,-54.67265965286002,4.523068894319929,11,5.639999389648441,5.639999389648441,9.887499332427979,8.73499870300293,-3.969999313354492,0,0.02444441053602442,5.764738551641751,23.3700008392334,-1.8041222315186325,22.90999984741211,1.2925483548897088,23.5,0.02444441053602442
2495,2007-11-20,22.030000686645508,22.95000076293945,21.809999465942386,22.95000076293945,2524000.0,-0.020888858371310715,1.4782634836061361,1.26027486739999,4.626897899825238,31.190665328893605,8.027364658842277,10.237433418625194,10.082355032218416,10.2595389861929,25.959306634824493,1.1400012969970632,-1.720501688059791,-9.254999351501464,-19.25336629661404,0.7433675936111115,-14.25418282405775,-4.2558158789451745,11.160094346618656,1.751602150140813,-52.651891356785754,4.999183472556289,11,6.0599985122680735,6.0599985122680735,10.35749864578247,9.204998016357422,-3.560001373291019,1,0.009986350726164828,1.351648075254348,22.5,5.764738551641751,23.3700008392334,-1.8041222315186325,22.90999984741211,0.009986350726164828
2496,2007-11-21,22.46999931335449,23.399999618530273,21.299999237060547,21.75,2822800.0,0.019972701452329433,-1.5925917204628968,-0.7826078843980959,7.2569055202499015,24.24506546224865,6.43104826247577,9.370567739684518,9.535545367892144,9.75109618562617,28.514412649157663,2.1000003814697266,-2.2933382144055656,-8.23900060653687,-18.887415893949058,2.4094146808753187,-13.563208250242962,-2.9147929628307736,9.809688074523937,30.54830547259659,-18.48438174909179,5.324207643706095,11,5.364999771118171,5.364999771118171,10.100000858306888,8.840000152587894,-4.10999870300293,2,-0.03871824470273566,1.4782634836061361,22.030000686645508,1.351648075254348,22.5,5.764738551641751,23.3700008392334,-0.03871824470273566
2497,2007-11-23,22.239999771118164,22.489999771118164,22.0,22.46999931335449,489100.0,-0.010235849989529422,2.629621780471609,-0.3194441133072099,7.142867847360364,17.728796471762884,5.353824614940265,9.148948872638396,9.67771516124498,9.91014026414527,31.138734439753758,0.48999977111816406,-2.9580724646304866,-7.884500122070314,-19.058839787442523,3.2898395433018948,-13.471669954756422,-2.2973302893842096,8.941718801678473,43.11928451688091,-1.0042130529048592,5.587169832686104,11,5.594999313354496,5.594999313354496,10.650000095367432,9.069999694824219,-4.469999313354492,4,-0.19469424317751938,-1.5925917204628968,22.46999931335449,1.4782634836061361,22.030000686645508,1.351648075254348,22.5,-0.19469424317751938
2498,2007-11-26,21.200000762939453,22.940000534057614,21.1200008392334,22.280000686645508,1493500.0,-0.046762545813030965,-1.9354839205865964,4.695661187865994,6.653371488759575,11.191772056262918,4.87299846816688,9.696073189962267,10.62566003377647,10.874491596706662,33.820235993297274,1.8199996948242152,-3.72672149883752,-8.295999145507814,-20.00806789880562,3.416069607789993,-14.15203352215672,-2.4399647688589106,8.993545876283576,3.5087704621809372,-33.92942989749071,5.856034376648904,11,6.5449991226196325,6.5449991226196325,11.689999103546143,10.10999870300293,-2.9400005340576136,0,-0.1179245240580532,2.629621780471609,22.239999771118164,-1.5925917204628968,22.46999931335449,1.4782634836061361,22.030000686645508,-0.1179245240580532
2499,2007-11-27,20.8700008392334,21.549999237060547,20.76000022888184,21.26000022888184,1667500.0,-0.015566033576892124,-1.5901580909022874,0.3611105714805474,6.020942637116548,6.207761199438077,3.4826634070305147,9.489530176031508,10.856583690668444,11.11897175299682,36.66308159387137,0.7899990081787074,-4.59395553081405,-7.976499080657959,-20.102990193767624,4.14999203245171,-14.039744637212792,-1.9132535241031263,8.234720303990876,4.166690749356864,-26.225048873049825,6.063245556554834,11,6.6949987411499094,6.6949987411499094,12.052499294281006,10.439998626708984,-3.530000686645508,1,-0.08720658979329987,-1.9354839205865964,21.200000762939453,2.629621780471609,22.239999771118164,-1.5925917204628968,22.46999931335449,-0.08720658979329987
2500,2007-11-28,21.5,21.57999992370605,20.8700008392334,20.8700008392334,1265100.0,0.030186829680536986,-1.2539683500806726,-1.6153849915880756,9.835021587170786,6.7445049147428175,0.9962728449423217,8.30643502961977,10.1250490766975,10.395550004313566,39.646100273958076,0.7099990844726527,-5.537948773218524,-6.724999904632568,-19.027330248099602,5.577330438834469,-12.876165076366085,-0.5738347328990514,6.436460215216332,28.03030084096745,-1.3496042129197896,6.151165171733519,11,1.4449996948242188,6.064999580383308,11.46999979019165,9.809999465942383,-5.079999923706055,2,-0.13813950294672062,-1.5901580909022874,20.8700008392334,-1.9354839205865964,21.200000762939453,2.629621780471609,22.239999771118164,-0.13813950294672062
2501,2007-11-29,22.239999771118164,22.520000457763672,21.200000762939453,21.59000015258789,2425500.0,0.03441859400549596,1.1818158889892478,1.0317468006454718,13.8265659083809,7.744645049048563,0.06564987739354677,6.983306075302178,9.272933214447114,9.582088112573107,42.014882292627696,1.3199996948242188,-6.573369883991042,-5.387500190734862,-17.630639791862862,6.855639410393135,-11.509069991298858,0.7340696098291346,4.6917560460113386,67.88987775471855,38.37424844171786,6.121569800563998,11,-0.11999988555908203,5.324999809265144,10.730000019073486,9.069999694824219,-6.539999961853029,3,-0.16951441081665675,-1.2539683500806726,21.5,-1.5901580909022874,20.8700008392334,-1.9354839205865964,21.200000762939453,-0.16951441081665675
2502,2007-11-30,23.270000457763672,23.440000534057614,22.350000381469727,22.3799991607666,3507700.0,0.04631298099126391,-1.294739927681276,1.3692335681818848,18.892701408716306,8.991890521374469,-1.0146117029929869,5.363525122673504,8.117907035837113,8.485305952914057,44.15272916293513,1.2000007629394496,-7.666805796378359,-3.8084995269775384,-15.783042659155669,8.166043605200596,-9.795771093066605,2.1787720391115286,2.797709577011158,93.6567142934414,64.88505021176681,5.987271566089067,11,-1.1700000762939453,4.294999122619636,9.699999332427979,8.299999237060547,-7.7300004959106445,4,-0.21100127850551753,1.1818158889892478,22.239999771118164,-1.2539683500806726,21.5,-1.5901580909022874,20.8700008392334,-0.21100127850551753
2503,2007-12-03,23.21999931335449,23.3700008392334,22.670000076293945,23.3700008392334,1138300.0,-0.002148738436852926,8.333248563145313,-0.16854079469886837,18.79270693294093,10.338664581168949,-1.1042495472696174,4.791254833670752,8.070994615650985,8.448715651025196,46.40610793458497,0.7000007629394531,-7.383890339806129,-3.3075005531311064,-14.902689152685557,8.287688046423348,-9.105094852908334,2.490093746646121,2.1046313485953227,91.79100016226694,64.2030922807644,5.797594299777227,12,-1.119998931884762,4.345000267028819,9.750000476837162,8.35000038146973,-6.649999618530266,0,-0.23471141329691447,-1.294739927681276,23.270000457763672,1.1818158889892478,22.239999771118164,-1.2539683500806726,21.5,-0.23471141329691447
2504,2007-12-04,23.020000457763672,23.290000915527344,22.60000038146973,23.1200008392334,1779400.0,-0.008613215396427343,2.1363622570842584,0.6666624281572499,18.760659034089826,11.909082484976125,-0.9194182096922532,4.33038954986791,8.188133421386972,8.551139358052197,48.815089700207956,0.6900005340576136,-7.0261394288114545,-2.9469994544982896,-14.04769398473691,8.153695075740329,-8.4973467196176,2.6033478106210204,1.6655819435566244,83.6575826394147,56.655070684428225,5.550347265119309,12,-0.9200000762939453,4.544999122619636,9.984999179840088,8.58499908447266,-5.819999694824219,1,-0.20677672173010253,8.333248563145313,23.21999931335449,-1.294739927681276,23.270000457763672,1.1818158889892478,22.239999771118164,-0.20677672173010253
2505,2007-12-05,23.3700008392334,23.57999992370605,23.13999938964844,23.149999618530273,1775600.0,0.01520418655559519,-2.666645474052342,-2.200003814682714,49.12517369583404,16.561112282263252,-1.1838440794893472,3.2873105746395623,7.760210661571939,8.111793690089534,51.14794132048998,0.5599994659423793,-6.707484927280451,-2.0499990463256843,-12.477445529195087,8.377447436543717,-7.263722287760384,3.1637241951090154,0.7660000579455151,91.17650594443857,59.795973492989965,5.213723241434701,12,-1.2000007629394531,4.1949987411499094,9.634998798370361,8.234998703002933,-5.780000686645508,2,-0.2580231266625538,2.1363622570842584,23.020000457763672,8.333248563145313,23.21999931335449,-1.294739927681276,23.270000457763672,-0.2580231266625538
2506,2007-12-06,23.770000457763672,23.88999938964844,23.229999542236328,23.290000915527344,1031700.0,0.017115943695592772,-1.1999910990736797,2.1818039950062422,55.93923248689883,21.982930575545303,-1.5422275814889836,2.1808193837132492,7.288876234079144,7.621951671547755,54.013916584052765,0.6599998474121129,-6.241798251889328,-1.1304994583129897,-10.726689328749138,8.46569041212316,-5.928594393531064,3.6675954769050847,-3.0100002288818324,92.2078565474736,55.48241492099501,4.798094935218075,12,-1.4450006484985316,3.794999122619636,9.234999179840088,8.17499923706055,-6.64999961853027,3,-0.3092133041616789,-2.666645474052342,23.3700008392334,2.1363622570842584,23.020000457763672,8.333248563145313,23.21999931335449,-0.3092133041616789
2507,2007-12-07,23.940000534057614,24.3700008392334,23.670000076293945,23.670000076293945,1599000.0,0.007151875179641332,-4.185182045521977,0.562501490117533,54.10071902958448,27.254858080081405,-1.6156229399473112,1.2702435774095093,7.013873816183558,7.368572462546322,56.80520387725528,0.7000007629394531,-5.667039874344216,-0.4489995002746632,-8.998285758724624,8.100286758175299,-4.723642629499643,3.825643628950317,-3.1174003219604423,75.7062037306434,34.33784535163601,4.274643129224981,12,-1.3749999999999964,3.6249990463256943,9.187499046325687,8.309999465942386,-6.890001296997067,4,-0.3441938404750684,-1.1999910990736797,23.770000457763672,-2.666645474052342,23.3700008392334,2.1363622570842584,23.020000457763672,-0.3441938404750684
2508,2007-12-10,24.229999542236328,25.489999771118164,23.76000022888184,23.959999084472656,2029400.0,0.012113575677082933,-4.164191851328929,1.000000000000013,63.57928468083477,33.65022941827232,-1.5987416248775794,0.20804955753768084,6.606537491562598,7.002101703891427,59.74647197644547,1.7299995422363246,-5.114405503957425,0.3379994392395034,-6.8672045539954425,7.543203432474449,-3.2646025573779696,3.9406014358569763,-3.2655033050537092,56.4013669554749,9.96957625342641,3.6026019966174725,12,-1.0499992370605469,3.3350000381469798,9.002500057220459,8.140000343322754,-8.19999885559082,0,-0.35864629568958095,-4.185182045521977,23.940000534057614,-1.1999910990736797,23.770000457763672,-2.666645474052342,23.3700008392334,-0.35864629568958095
2509,2007-12-11,23.43000030517578,24.26000022888184,23.38999938964844,24.15999984741211,769200.0,-0.03301689030848043,-1.1481465783165627,-2.703697424377287,60.44776608031311,39.27386769528813,-0.4441220611828349,0.1701141214744588,7.288122559884464,7.738563123019745,62.811027105628405,0.8700008392333984,-4.523431977320644,0.07550020217895437,-5.259359386123066,5.410359790480975,-2.591929591972054,2.7429299963299627,-2.1939738559570294,12.340462487328177,-38.10132628348652,2.6674297941510097,12,-0.08500003814697266,4.134999275207527,9.967499732971191,8.9399995803833,-7.409999847412109,1,-0.29278704741784223,-4.164191851328929,24.229999542236328,-4.185182045521977,23.940000534057614,-1.1999910990736797,23.770000457763672,-0.29278704741784223
2510,2007-12-12,22.54999923706055,24.32999992370605,22.299999237060547,23.940000534057614,2906000.0,-0.03755873054431136,-1.1481474006085308,1.904112559767973,50.56022375291017,43.355385233569166,0.6710530760115034,0.1555132869920932,8.038009486091251,8.539524190978735,66.98914919736873,2.0300006866455043,-3.7784513185510953,-0.23150091171264364,-2.051243683299152,1.5882418598738646,-1.1413722975058995,0.6783704740806122,-1.058734388527835,7.8369892835725805,-43.257281462349525,0.9098713857932548,12,1.345000267028805,5.0150003433227575,10.847500801086422,9.820000648498532,-6.649999618530277,2,-0.23725049468420656,-1.1481465783165627,23.43000030517578,-4.164191851328929,24.229999542236328,-4.185182045521977,23.940000534057614,-0.23725049468420656
2511,2007-12-13,21.15999984741211,22.54999923706055,20.670000076293945,22.520000457763672,3542400.0,-0.06164077324508288,1.647889556312518,0.9784167923365872,43.493974270088465,46.08885999594384,2.1140596202937374,1.4347790694390774,9.293889561927568,9.850539997349628,65.44584060603394,1.8799991607666051,-2.976218889597277,-1.504500293731688,-3.4276935806987616,0.41869299323538556,-2.466096937215223,-0.542903650248153,4.329999923706055,10.165970998801773,-40.20470427706494,0.961596643483536,12,1.9200000762939453,6.35999965667725,12.257500648498535,11.230000495910645,-4.520000457763672,3,-0.16871454255992513,-1.1481474006085308,22.54999923706055,-1.1481465783165627,23.43000030517578,-4.164191851328929,24.229999542236328,-0.16871454255992513
2512,2007-12-14,23.54999923706055,23.54999923706055,21.149999618530273,21.15999984741211,4141100.0,0.11294893227235736,1.0083683945068316,-1.757351703710355,62.17616078498189,50.90924375728173,-0.2593148058644381,-0.9537120858052184,6.743196924418502,7.393375496208662,63.50026995983532,2.399999618530277,-2.168937184165248,0.853499126434329,-1.1078136762605872,2.8148119291292453,-0.1271572749131309,1.834155527781789,1.8436005401611304,59.75102371602197,3.310007953126785,0.9806564013474587,12,-0.46999931335449574,3.9700002670288086,9.88000106811523,8.840001106262203,-6.399999618530277,4,-0.2730360342308752,1.647889556312518,21.15999984741211,-1.1481474006085308,22.54999923706055,-1.1481465783165627,23.43000030517578,-0.2730360342308752
2513,2007-12-17,24.25,25.25,24.04999923706055,25.11000061035156,4771800.0,0.029724024866967236,1.1052656235360192,-0.35983298325363233,66.8662657173069,56.25431116652807,-0.8916070246017682,-1.6700284457272048,5.87797481034292,6.635665752156093,60.97561869376107,1.7000007629394496,-1.4033848754696017,1.5094999313354478,-0.5523383553078389,3.5713382179787345,0.47858078801380444,2.540419074657091,1.0491277832031258,78.16593850091557,14.488287421346264,1.0309191433216427,12,-1.1700000762939453,3.269999504089359,9.300000190734863,8.140000343322754,-7.3899993896484375,0,-0.2969072479562661,1.0083683945068316,23.54999923706055,1.647889556312518,21.15999984741211,-1.1481474006085308,22.54999923706055,-0.2969072479562661
2514,2007-12-18,23.04999923706055,24.209999084472656,22.6299991607666,22.989999771118164,2768200.0,-0.04948456754389485,-3.0512782892565014,-0.06976677134898687,57.318221032705914,57.16464975951383,0.34989138678183807,-0.44977039495192983,6.899917014346794,7.768317968724109,58.536189513705985,1.6200008392333984,-0.7752572842568028,0.2819992065429737,-1.7810040113255425,2.34500242441149,-0.7495024023912862,1.3135008154772336,2.2000007629394496,51.96504804394739,-15.551649210717315,1.0315016089342584,12,0.03000068664550426,4.470000267028809,10.820000648498532,9.340001106262203,-5.699998855590824,1,-0.304555261725478,1.1052656235360192,24.25,1.0083683945068316,23.54999923706055,1.647889556312518,21.15999984741211,-0.304555261725478
2515,2007-12-19,22.25,23.03000068664551,21.540000915527344,22.959999084472656,2942100.0,-0.03470712640086704,2.5058723740367705,-11.833423403375336,50.04694943305179,56.50995164241972,1.0888111038081334,0.3874188794064537,7.500508521326186,8.493557220743781,56.06018327585305,1.5099983215332067,-0.13464537882452277,-0.528999996185302,-2.5777314049824653,1.5197314126118613,-1.5533657005838855,0.4953657082132814,3.0,34.49781550274671,-31.609650965526107,1.024365704398582,12,0.8299999237060547,5.269999504089359,11.649999618530273,10.140000343322754,-5.0,2,-0.2799999794263518,-3.0512782892565014,23.04999923706055,1.1052656235360192,24.25,1.0083683945068316,23.54999923706055,-0.2799999794263518
2516,2007-12-20,21.600000381469727,22.479999542236328,21.36000061035156,22.3700008392334,2358100.0,-0.029213466001360655,1.262628987137899,1.0845090854385833,41.86952136314345,55.15092967948183,1.562990569742496,1.021258951058126,7.926863232442635,9.068090302521078,53.404600244280665,1.1199989318847692,0.5312374303465504,-1.1354996681213372,-3.2478139685509646,0.9768146323082902,-2.1916568183361527,-0.07934251790652169,3.5583996200561536,10.975627343189208,-49.51355841938128,1.0561571502148146,12,1.4799995422363281,5.9199991226196325,12.264999389648438,10.789999961853027,-4.180000305175781,3,-0.26388891954971383,2.5058723740367705,22.25,-3.0512782892565014,23.04999923706055,1.1052656235360192,24.25,-0.26388891954971383
2517,2007-12-21,17.90999984741211,21.950000762939453,17.319999694824222,21.950000762939453,10186200.0,-0.17083335504119745,1.2920792172696198,5.246751316565189,30.913011314514435,51.52134374989067,4.813918415854825,4.606407006191908,11.345729656972892,12.665829808549422,51.059719383692446,4.630001068115231,0.4130763814688798,-4.609000205993652,-7.6281104723276485,-1.5898899396596562,-6.11855533916065,-3.0994450728266543,7.1586321556091335,7.440102520586335,-47.06177291047753,1.5095551331669987,12,3.375,3.494999885559082,10.229999542236332,10.229999542236332,0.31999969482421875,4,-0.07091013224922948,1.262628987137899,21.600000381469727,2.5058723740367705,22.25,-3.0512782892565014,23.04999923706055,-0.07091013224922948
2518,2007-12-24,18.700000762939453,19.0,17.850000381469727,17.950000762939453,5344900.0,0.04410948756325617,-1.4210498841537602,-0.18564352228670275,35.103449328192355,48.705308555210586,3.528000850645956,3.815112003486206,10.287217215309546,11.786107303605675,48.466995878017556,1.1499996185302734,0.20097661974356384,-3.6939992904663086,-7.1223293658874915,-0.26566921504512564,-5.408164328176898,-1.979834252755719,6.058685947753908,20.029044852871113,-29.513140140429382,1.7141650377105913,12,2.5849990844726562,2.7049989700317383,9.439998626708988,9.439998626708988,0.34999847412109375,0,-0.08288775835138174,1.2920792172696198,17.90999984741211,1.262628987137899,21.600000381469727,2.5058723740367705,22.25,-0.08288775835138174
2519,2007-12-26,19.049999237060547,19.190000534057614,18.1200008392334,18.75,3376800.0,0.018716495178692005,2.6896424719160574,0.3999989827473958,35.103440791615554,46.98788822617786,2.7841433339219854,3.501285199414909,9.665948555541707,11.351982405430508,45.63771408339976,1.0699996948242152,-0.02349395085023076,-3.2530007362365723,-6.938620624596474,0.4326191521233298,-5.095810680416523,-1.4101907920566212,5.411139992998049,30.29771001291045,-13.400596073115658,1.8428099441799515,12,2.2350006103515625,2.3550004959106445,9.090000152587894,9.090000152587894,-0.6999988555908203,2,-0.11496056243658437,-1.4210498841537602,18.700000762939453,1.2920792172696198,17.90999984741211,1.262628987137899,21.600000381469727,-0.11496056243658437
2520,2007-12-27,18.530000686645508,19.229999542236328,18.399999618530273,19.149999618530273,2654300.0,-0.02729651292601709,1.1282082632340857,-2.0666683620919852,32.079340500808286,45.71959558514672,2.9881756886760265,3.9920445289981075,9.89917297204073,11.79291829227314,42.68330991436209,0.8299999237060547,-0.3865260808562141,-3.6244993209838867,-7.668277939030034,0.4192792970622605,-5.64638863000696,-1.602610011960813,5.645492962003711,23.44963231787957,-13.529567333194642,2.0218893090230736,12,2.7549991607666016,2.8749990463256836,9.609998703002933,9.609998703002933,-0.2700004577636683,3,-0.06368053218833403,2.6896424719160574,19.049999237060547,-1.4210498841537602,18.700000762939453,1.2920792172696198,17.90999984741211,-0.06368053218833403
2521,2007-12-28,18.46999931335449,18.75,18.280000686645508,18.549999237060547,1437500.0,-0.0032380664364606293,-1.0434878156992342,0.12903235730239485,31.15092400601624,42.27234705415054,2.9351332410643955,3.9580570387410035,9.667402200264082,11.763923517541851,40.75187318003645,0.4699993133544922,-0.7059144363117831,-3.496000671386721,-7.861662884731448,0.8696615419580063,-5.6788317780590845,-1.3131695647143573,5.431274577141732,24.837998989888035,-6.943315097934708,2.182831106672363,12,2.8150005340576207,2.9350004196167028,9.619999885559093,9.619999885559093,-0.5699996948242152,4,-0.0660530242939632,1.1282082632340857,18.530000686645508,2.6896424719160574,19.049999237060547,-1.4210498841537602,18.700000762939453,-0.0660530242939632
2522,2007-12-31,18.36000061035156,18.6299991607666,18.0,18.46999931335449,1692800.0,-0.005955533681227365,1.9302395727522659,1.3749850988245342,29.518493564394518,38.122594592715835,2.4937541508465912,3.8802950594458743,9.487361432640736,11.780828187599464,39.775614529518336,0.6299991607666016,-0.9085654587531131,-3.3604993820190465,-7.9631917404281936,1.2421929763901005,-5.661845561223622,-1.0591532028144712,5.2780223123177805,36.956560799538664,7.947086389450114,2.301346179204574,12,2.4049987792968786,3.0449991226196325,9.4749984741211,9.4749984741211,-0.4500007629394496,0,-0.051198284466702715,-1.0434878156992342,18.46999931335449,1.1282082632340857,18.530000686645508,2.6896424719160574,19.049999237060547,-0.051198284466702715
2523,2008-01-02,17.770000457763672,18.920000076293945,17.709999084472656,18.32999992370605,2409400.0,-0.03213508349532623,-2.5588148671732345,5.0909642628010285,29.957506106352795,35.08251515645438,2.310919366850733,4.2594440513222445,9.772874404241616,12.283577341565007,38.74659764843524,1.210000991821289,-0.966773824745399,-3.677999591827394,-8.544653353635017,1.1886541699802287,-6.1113264727312036,-1.2446727109235844,5.615301535791861,3.947457580328215,-26.04814796941694,2.433326880903811,1,2.404999732971195,3.6349992752075195,10.064998626708988,10.064998626708988,0.4099998474121094,2,0.025886273079508193,1.9302395727522659,18.36000061035156,-1.0434878156992342,18.46999931335449,1.1282082632340857,18.530000686645508,0.025886273079508193
2524,2008-01-03,18.26000022888184,18.649999618530273,18.010000228881836,18.34000015258789,2512300.0,0.027574550281122212,-1.2068947373613472,0.1428571428571374,34.377276958599424,33.34144043707078,1.1957496720909866,3.577998476677724,8.972967688861196,11.707332086822706,37.63832537484216,0.8799991607666016,-1.4318912048974255,-2.949999809265133,-7.95651749685792,2.0565178783276536,-5.453258653061528,-0.446740965468738,4.882689672724442,36.18427491912616,3.2458914552523126,2.503258843796394,1,1.639999389648434,3.144999504089352,9.484999656677246,9.484999656677246,0.039999008178707385,3,0.04326391009180641,-2.5588148671732345,17.770000457763672,1.9302395727522659,18.36000061035156,-1.0434878156992342,18.46999931335449,0.04326391009180641
2525,2008-01-04,17.34000015258789,18.11000061035156,17.280000686645508,18.049999237060547,2237900.0,-0.050383355134836494,-1.0000045960317776,8.874997019765313,35.59577609968157,32.644357630019464,1.5042049732360034,4.240495683047193,9.565335956598869,12.535979038284268,36.89699637504539,0.9799995422363317,-2.088130959280285,-3.5684998512268074,-8.750514135091397,1.613514432637782,-6.159506993159102,-0.9774927092945127,5.569782140747108,3.6585053824468035,-30.831920704678716,2.591007141932295,1,2.27500057220459,4.045000076293945,10.224999427795417,10.224999427795417,0.9699993133544957,4,0.058246840830108004,-1.2068947373613472,18.26000022888184,-2.5588148671732345,17.770000457763672,1.9302395727522659,18.36000061035156,0.058246840830108004
2526,2008-01-07,16.420000076293945,17.68000030517578,16.260000228881836,17.450000762939453,2204600.0,-0.05305652065733346,-1.1037032222879983,1.4507070631091434,19.762511617598406,31.405413219251013,1.8016081176430205,4.829215332112739,10.135100622460211,13.367769419400055,36.588928294462804,1.4200000762939453,-2.6208628251474657,-4.120999908447267,-9.487766329817788,1.2457665129232538,-6.8043831191325275,-1.4376166977620066,6.151995320639685,6.015032202643614,-24.235803393525938,2.683383210685261,1,1.3249998092651367,4.454999923706055,8.834999561309818,11.144999504089363,2.1900005340576136,0,0.11205847405837455,-1.0000045960317776,17.34000015258789,-1.2068947373613472,18.26000022888184,-2.5588148671732345,17.770000457763672,0.11205847405837455
2527,2008-01-08,15.699999809265135,16.690000534057614,15.640000343322756,16.510000228881836,2727000.0,-0.04384898073589516,-1.2580665008844538,0.7864076501295347,13.801857460637123,29.038569678411545,2.4307742678968705,5.165058726994333,10.491212237127103,13.996074423538312,36.87316195395078,1.050000190734858,-3.066906637039743,-4.429000139236452,-9.959728862895156,1.1017285844222524,-7.194364501065804,-1.6636357774070998,6.367035974224352,1.829252159360047,-21.436949981204855,2.765364361829352,1,1.735000133514406,4.865000247955324,9.14249992370606,11.864999771118173,3.1099996566772514,1,0.14012737808868247,-1.1037032222879983,16.420000076293945,-1.0000045960317776,17.34000015258789,-1.2068947373613472,18.26000022888184,0.14012737808868247
2528,2008-01-09,15.539999961853027,15.869999885559082,15.119999885559082,15.869999885559082,2052800.0,-0.010191073207382217,3.545455596335578,0.407407102162013,15.13462882535724,26.819812793271733,2.3416371072493725,4.891431338490442,10.283119686697454,14.067307840768088,38.37641974739746,0.75,-3.410370943039595,-4.1545000076293945,-9.694070190350438,1.3850701750916485,-6.924285098989916,-1.384714916268873,5.884332277619787,11.898020058501034,-7.418323482804505,2.769785091360521,1,1.6349997520446777,4.764999866485596,9.29250001907349,12.02499961853028,3.3000001907348633,2,0.15250964551974677,-1.2580665008844538,15.699999809265135,-1.1037032222879983,16.420000076293945,-1.0000045960317776,17.34000015258789,0.15250964551974677
2529,2008-01-10,16.569999694824222,16.75,15.4399995803833,15.460000038146973,2857100.0,0.06628054925994831,-1.2782604657411332,-3.3636361009161164,24.1818123179024,25.942309661837747,1.0313072217548154,3.500625451463577,8.886505557097845,12.947243048085014,39.458168043469655,1.3100004196166992,-3.247367126260958,-2.78150024414062,-8.19528456865718,2.632284080375939,-5.488392406398898,-0.07460808188234225,4.097812662178946,48.49496514305288,29.814309096349874,2.7068921622582796,1,0.45000028610229137,3.7350001335144007,8.262500286102295,10.994999885559086,2.4799995422363246,3,0.09716358720600682,3.545455596335578,15.539999961853027,-1.2580665008844538,15.699999809265135,-1.1037032222879983,16.420000076293945,0.09716358720600682
2530,2008-01-11,17.200000762939453,18.06999969482422,16.790000915527347,17.959999084472656,4523200.0,0.038020584171285066,1.6122436269224258,-0.684683384324852,29.963571029283898,25.81038155331193,0.2154638226322234,2.581626551566618,7.887395320496978,12.222421438524535,39.64146705723632,1.4999999999999964,-3.190629303612411,-1.8839992523193345,-7.1592735558818,3.391275051243131,-4.521636404100569,0.7536378994619,2.8020740974904257,70.50850887676879,48.75252451765769,2.637637151781233,1,-0.18000078201293945,3.10499906539917,7.632499217987064,10.364998817443855,1.75,4,0.06395339682142587,-1.2782604657411332,16.569999694824222,3.545455596335578,15.539999961853027,-1.2580665008844538,15.699999809265135,0.06395339682142587
2531,2008-01-14,17.59000015258789,17.760000228881836,16.829999923706055,17.280000686645508,1892900.0,0.02267438211332884,1.861541079912086,-0.40789493497432605,47.91666821887128,27.85462318158713,-0.34921438664934,2.013702014398948,7.116826552505039,11.71926708191716,39.13843422164727,0.9300003051757812,-3.1577450835238707,-1.315499877929689,-6.536318134833262,3.9053183789738846,-3.925909006381474,1.294909250522096,1.8262257108574929,83.7288280247076,57.676751520735124,2.6104091284517863,1,-0.570000171661377,2.7149996757507324,7.277499675750736,9.974999427795417,1.2700004577636683,0,0.0409323085337534,1.6122436269224258,17.200000762939453,-1.2782604657411332,16.569999694824222,3.545455596335578,15.539999961853027,0.0409323085337534
2532,2008-01-15,17.120000839233402,17.780000686645508,16.870000839233402,17.430000305175778,1974500.0,-0.026719687849766194,-1.24691468494584,-0.9999999999999771,39.26630019296367,28.888933635655,-0.08225681882818492,2.0841375365066703,7.191014218728039,12.07079258783924,39.51578194984775,0.9099998474121058,-3.0465506461988454,-1.4639992713928187,-6.254777057995561,3.3267785152099236,-3.8593881646941917,0.9313896219085542,1.7806779068656269,67.79664688088684,39.28974442609535,2.395388893301371,1,-0.23500108718872426,3.184998989105221,7.824998855590824,10.444998741149906,1.7599983215331996,1,0.0870326926447087,1.861541079912086,17.59000015258789,1.6122436269224258,17.200000762939453,-1.2782604657411332,16.569999694824222,0.0870326926447087
2533,2008-01-16,17.049999237060547,17.350000381469727,16.579999923706055,17.020000457763672,1642900.0,-0.004088878431152576,1.4444417533045515,-0.09677042250921596,35.87570606248616,29.05542575830908,-0.13983286890935176,1.672843677201957,6.8565522954079725,12.020710557185623,41.286105764790534,0.7700004577636719,-2.9221517662116376,-1.1740008354187026,-5.191789555264762,2.843787884427357,-3.1828951953417324,0.8348935245043272,1.3969980457736888,61.21671432016259,31.57577087156937,2.0088943599230302,1,-0.4349989891052246,3.255000591278076,8.015000820159916,10.515000343322761,2.220001220703125,2,0.10322582449483253,-1.24691468494584,17.120000839233402,1.861541079912086,17.59000015258789,1.6122436269224258,17.200000762939453,0.10322582449483253
2534,2008-01-17,16.030000686645508,17.110000610351562,15.8100004196167,17.09000015258789,2002400.0,-0.05982396457812911,1.3636358907401724,-35.33475330620549,33.50923466251379,28.823587820845997,0.5929270221640053,2.2556018279740897,7.452218134418072,12.907726936919872,42.601781846522954,1.3000001907348633,-2.79436531933397,-1.8429994583129883,-5.268501982289024,1.5825030656630474,-3.555750720301006,-0.13024819632497042,2.017756908515711,9.734528211678633,-19.834909476871548,1.7127512619880176,1,0.5649991035461426,4.154999256134033,9.342499256134037,11.5349988937378,3.3699989318847656,3,0.17529627857616847,1.4444417533045515,17.049999237060547,-1.24691468494584,17.120000839233402,1.861541079912086,17.59000015258789,0.17529627857616847
2535,2008-01-18,16.020000457763672,16.600000381469727,15.699999809265135,16.149999618530273,1654400.0,-0.0006238445697739348,-1.3376624341717345,0.12264077949419248,33.731744669555,30.37572482661895,0.4425311895305164,1.8708548081626297,7.026441534354415,12.790043017152755,43.55259422233259,0.9000005722045916,-2.639688490527284,-1.5414997100830092,-4.372592347147275,1.289592926981257,-2.9570460286151423,-0.12595339155087615,1.676426212245289,15.384640072919447,-14.172610214313805,1.4155463185321326,1,0.5749993324279785,4.164999485015869,9.434999465942386,11.544999122619636,3.340000152587887,4,0.1891384951757893,1.3636358907401724,16.030000686645508,1.4444417533045515,17.049999237060547,-1.24691468494584,17.120000839233402,0.1891384951757893
2536,2008-01-22,15.899999618530273,16.299999237060547,14.829999923706055,15.350000381469727,1539900.0,-0.007490688876681251,1.1777792220269345,-4.230790674472175,33.68699805622482,32.58518489279536,0.5375410877398892,1.6252585918864462,6.705122087559538,12.783399370345364,44.60822253500039,1.4699993133544922,-2.6162713347305946,-1.3765005111694322,-3.5721064523911252,0.8191054300522627,-2.4743034817802787,-0.27869754055858564,1.4872558373447013,36.27116671515857,7.333870815574791,1.0978029706108474,1,0.5500001907348633,4.140000343322754,9.829999923706058,11.664999961853034,3.069999694824215,1,0.19182397594869305,-1.3376624341717345,16.020000457763672,1.3636358907401724,16.030000686645508,1.4444417533045515,17.049999237060547,0.19182397594869305
2537,2008-01-23,16.639999389648438,16.75,15.600000381469727,15.600000381469727,1698600.0,0.04654086722466011,-1.2115398370315758,1.8909099105972438,42.652789404170626,35.64275829044129,-0.0615723687305092,0.8276702628638972,5.522979499026967,11.915141968171955,44.26599243304102,1.1499996185302734,-2.5423450129719356,-0.5730007171630866,-2.7649199494902135,1.6189185151640384,-1.6689603333266483,0.522958899000475,0.38924029172288854,71.82536258539547,38.08593797968549,1.0959596161635627,1,-0.18999958038330078,3.40000057220459,8.660000324249268,10.880000114440922,3.460000991821289,2,0.13341353979160364,1.1777792220269345,15.899999618530273,-1.3376624341717345,16.020000457763672,1.3636358907401724,16.030000686645508,0.13341353979160364
2538,2008-01-24,17.149999618530273,17.149999618530273,16.149999618530273,16.670000076293945,1341800.0,0.03064905334065715,3.1666706403134413,0.46153846153846156,42.80155338806671,37.71161840934844,-0.35668650525022727,0.20616402532681022,4.567646672854281,11.278707343480445,43.771593235192306,1.0,-2.175387504273864,0.014499568939207563,-2.0626490362294376,2.0916481741078545,-1.024074733645115,1.0530738715235302,-2.3199996948242188,100.0,63.81990140329893,1.0385743025843233,1,-0.6999998092651367,2.890000343322754,8.150000095367432,10.369999885559086,2.5,3,0.10087461112052121,-1.2115398370315758,16.639999389648438,1.1777792220269345,15.899999618530273,-1.3376624341717345,16.020000457763672,0.10087461112052121
2539,2008-01-25,16.860000610351562,17.450000762939453,16.530000686645508,17.209999084472653,1633100.0,-0.01690956353523021,1.2168627631216105,-0.7291641831374251,46.610172687791,39.56124081584923,-0.023719121374774943,0.34117363921973265,4.399439028406082,11.434831256655272,43.29253892104114,0.9200000762939453,-1.6514955799966096,-0.16599950790405416,-2.0390709040048733,1.707071888196765,-1.1025352059544637,0.7705361901463554,-1.9836006927490235,77.4809174198386,35.6508970780499,0.9365356980504099,1,-0.5550003051757812,2.659998893737793,8.439999103546143,10.659998893737797,2.729999542236328,4,0.14294186003364895,3.1666706403134413,17.149999618530273,-1.2115398370315758,16.639999389648438,1.1777792220269345,15.899999618530273,0.14294186003364895
2540,2008-01-28,17.350000381469727,17.350000381469727,16.430000305175778,16.819999694824222,961300.0,0.029062856072337162,2.471693903329952,-1.5142942779291606,56.992483898678195,40.56966478027222,-0.5478121383408414,-0.25482656599943,3.452959726769812,10.813085228549792,42.83674600628722,0.9200000762939489,-1.1392537071768452,0.38300027847289897,-1.3604519282025862,2.126452485148384,-0.4887258248648436,1.2547263818106416,-2.3706564300537103,96.18319276954941,47.764688108992445,0.8717261033377423,1,-1.0450000762939453,1.5799999237060547,7.9499993324279785,10.169999122619632,1.8199996948242188,0,0.11815557302523194,1.2168627631216105,16.860000610351562,3.1666706403134413,17.149999618530273,-1.2115398370315758,16.639999389648438,0.11815557302523194
2541,2008-01-29,17.25,17.450000762939453,16.920000076293945,17.399999618530273,756900.0,-0.005763710620809492,3.2399731447361395,-0.28301778150450213,62.85240679414695,43.19034329151481,-0.5600030010407302,-0.2644713852273455,3.4247274421311644,10.781336443372481,42.28374004249243,0.5300006866455078,-0.796457017341968,0.34399986267089844,-1.257636404907494,1.945636130249289,-0.45681827111829776,1.1448179964600946,-2.1718297761230456,89.1891501784144,33.43666823019351,0.8008181337891954,1,-1.109999656677246,1.4049997329711914,8.049999713897705,10.269999504089359,1.4500007629394531,1,0.1223188759624092,2.471693903329952,17.350000381469727,1.2168627631216105,16.860000610351562,3.1666706403134413,17.149999618530273,0.1223188759624092
2542,2008-01-30,17.420000076293945,17.950000762939453,17.010000228881836,17.040000915527347,1395400.0,0.009855076886605474,-3.272724514168549,-2.533334181045969,65.56291495293445,46.48892205712018,-0.7632353191758092,-0.5359849513792057,3.144846614047136,10.476364107377897,41.4364183214601,0.9400005340576172,-0.5635574095879967,0.560999965667726,-0.910896948357923,2.032896879693375,-0.1749484913450985,1.2969484226805506,-2.2469566308544913,70.55553612886887,8.87341380510182,0.7359484570128244,1,-1.0299997329711914,0.9700002670288086,7.87999963760376,10.099999427795414,1.4799995422363281,2,0.08897814180666197,3.2399731447361395,17.25,2.471693903329952,17.350000381469727,1.2168627631216105,16.860000610351562,0.08897814180666197
2543,2008-01-31,18.229999542236328,18.5,17.329999923706055,17.799999237060547,1490000.0,0.04649824698018645,1.412368255466415,1.131582249572111,64.2611678217815,49.90580351926103,-1.5513949355070942,-1.3805362794676057,2.2172836821275297,9.53664826486775,40.35979550368349,1.1700000762939453,-0.5901783298712608,1.3479994773864732,-0.19642481305599446,2.8924237678289426,0.5757873321652376,2.120211622607709,-2.8903386577468737,86.95649770196708,22.631137248613825,0.7722121452212344,1,-1.5649995803833008,-1.1999998092651367,3.1150002479553223,7.614999771118171,0.350000381469723,3,0.10257821646681187,-3.272724514168549,17.420000076293945,3.2399731447361395,17.25,2.471693903329952,17.350000381469727,0.10257821646681187
2544,2008-02-01,19.049999237060547,19.239999771118164,18.149999618530273,18.38999938964844,1471000.0,0.04498078526685623,1.0961522943183069,1.5348822767516463,65.3910065789265,53.42349928696897,-2.121003424827162,-2.2538739320478456,1.314872103839697,8.590223900736554,38.99521891212699,1.0900001525878906,-0.4816512295394588,2.128499221801757,0.4055854484573551,3.851412995146159,1.267042335129556,2.989956108473958,-3.4575112233302487,93.2384138730113,28.46850285189943,0.8614568866722007,2,-2.0149993896484375,-2.0149993896484375,2.2950005531311035,6.795000076293952,-0.15999984741210582,4,0.03149608427818018,1.412368255466415,18.229999542236328,-3.272724514168549,17.420000076293945,3.2399731447361395,17.25,0.03149608427818018
2545,2008-02-04,18.350000381469727,19.0,18.350000381469727,18.940000534057614,898200.0,-0.03674534822180031,-1.2033879675427537,-0.8939398318064902,56.01266214355278,55.90412863000541,-1.1798056676083384,-1.5540032819412453,1.937777674376548,9.158444139611476,37.30595592062148,0.6999988555908203,-0.3512151126939145,1.3780003547668471,-0.45241618065875144,3.2084168901924457,0.46279208705404784,2.2932086224796464,-2.3927611920006413,61.637952296546715,-0.7034714015967722,0.9152082677127991,2,-0.9300003051757812,-1.3150005340576172,2.994999408721924,7.494998931884773,0.5799999237060547,0,0.0675749180022005,1.0961522943183069,19.049999237060547,1.412368255466415,18.229999542236328,-3.272724514168549,17.420000076293945,0.0675749180022005
2546,2008-02-05,18.26000022888184,19.040000915527344,18.059999465942386,18.21999931335449,1533200.0,-0.004904640366044433,-4.444443267070829,-0.06779814437656824,59.59595667684562,57.78670277141374,-0.8044285713144177,-1.390372127843964,1.933864594729691,9.123746050744948,35.27904732454887,0.9800014495849574,-0.10195300604365443,1.1960001945495655,-0.7013374326473922,3.093337821746525,0.24733138095108487,2.144669008148046,-1.9744849812478478,56.05382316565214,-5.366322410439601,0.9486688135984797,2,-0.5650005340576207,-1.2250003814697301,3.084999561309811,7.58499908447266,0.9400005340576136,1,0.04983569748114025,-1.2033879675427537,18.350000381469727,1.0961522943183069,19.049999237060547,1.412368255466415,18.229999542236328,0.04983569748114025
2547,2008-02-06,17.899999618530273,18.3799991607666,17.600000381469727,18.32999992370605,899200.0,-0.01971525771298477,1.94339839926297,-10.749761586875744,56.82183550688499,59.34451189572688,-0.27591655164800244,-0.9034211656562761,2.20124715398946,9.36750478933417,33.078173013539846,0.779998779296875,0.15625130944851762,0.7259995937347412,-1.0917999188483662,2.5437991063178487,-0.18290016255681252,1.634899350026295,-1.3190359185478648,29.842918343502532,-30.29747424321247,0.9088997562915533,2,-0.06499958038330078,-0.8649997711181641,3.445000171661377,7.944999694824226,0.470001220703125,2,0.044692802316096625,-4.444443267070829,18.26000022888184,-1.2033879675427537,18.350000381469727,1.0961522943183069,19.049999237060547,0.044692802316096625
2548,2008-02-07,17.90999984741211,18.1299991607666,17.430000305175778,17.649999618530273,1151000.0,0.0005586720164778569,1.0000000000000102,-0.6046512659463154,68.00765716536532,61.72201017101292,-0.18637257431489473,-0.7660383622131448,2.1303628999400956,9.244930861527173,30.65415848192225,0.6999988555908239,0.44605509560510015,0.617499828338623,-1.0549878324178614,2.2899874890951075,-0.21874400203962097,1.453743658716867,-1.0631325403161256,26.519319550540153,-38.3448379332522,0.8362438303782423,2,-0.07499980926513672,-0.875,3.174999713897705,7.93499946594239,-0.20000076293945312,3,0.05527636960093063,1.94339839926297,17.899999618530273,-4.444443267070829,18.26000022888184,-1.2033879675427537,18.350000381469727,0.05527636960093063
2549,2008-02-08,18.18000030517578,18.350000381469727,17.670000076293945,17.799999237060547,693200.0,0.01507540257197082,-1.125002980235081,1.461541283057624,69.70802945113601,63.13484856573046,-0.2787540552300172,-0.9583734995413913,1.8119990607132372,8.862145173335712,28.86974010350358,0.6800003051757812,0.6238848166187054,0.8070002555847182,-0.8740280058072187,2.488028516976655,-0.03351387511125026,1.6475143862806867,-1.0938197516775787,46.58383327172967,-23.525463404832415,0.8405141306959681,2,-0.10000038146972656,-1.1450004577636719,2.609999656677246,7.664999008178718,-0.5699996948242188,4,0.022002178867752242,1.0000000000000102,17.90999984741211,1.94339839926297,17.899999618530273,-4.444443267070829,18.26000022888184,0.022002178867752242
2550,2008-02-11,18.299999237060547,18.450000762939453,17.700000762939453,18.170000076293945,764400.0,0.00660060120299355,2.488354144026259,0.3421020930582744,71.89781618928981,64.13989405407966,-0.27918321743008434,-1.0453326818647284,1.6237241340431048,8.625081668984109,28.088726481961746,0.75,0.7785611834923394,0.8719992637634277,-0.8565057174163648,2.6005042449432203,0.007746773173529675,1.7362517543533258,-0.9984367618003489,54.03718025267039,-19.511675131337547,0.8642524905898966,2,-0.17499923706054688,-1.2649993896484375,2.3525004386901855,7.545000076293952,-0.6899986267089844,0,0.03224044684073246,-1.125002980235081,18.18000030517578,1.0000000000000102,17.90999984741211,1.94339839926297,17.899999618530273,0.03224044684073246
2551,2008-02-12,18.309999465942386,18.71999931335449,18.149999618530273,18.43000030517578,898700.0,0.000546460617418365,-1.590904558991171,-0.9230893378522842,67.57895523029339,64.36389852934177,-0.13746609563164824,-1.0525936942019847,1.52030035656637,8.488423986486115,27.16638107171357,0.5699996948242152,0.9291077817134443,0.8459995269775433,-0.9261519503724607,2.618151004327549,-0.04007621169746045,1.732075265652547,-0.8145932610963911,68.21704165563958,-5.320566472519218,0.8860757386750029,2,-0.02499961853027699,-1.274999618530277,2.190001010894772,7.515000343322754,-0.0699996948242223,1,0.0338613248125228,2.488354144026259,18.299999237060547,-1.125002980235081,18.18000030517578,1.0000000000000102,17.90999984741211,0.0338613248125228
2552,2008-02-13,18.61000061035156,18.670000076293945,18.299999237060547,18.489999771118164,707400.0,0.01638455232984537,2.0833432674502697,-1.0,66.07930959005856,64.56591428137254,-0.2804011003388638,-1.3019984643401123,1.0952304310117498,8.051047043162708,26.211456086201213,0.37000083923339844,0.9739044190729906,1.0715006828308056,-0.7639084223470576,2.9069097880086687,0.15379613024187222,1.989205235419739,-0.9401350488783464,91.47296220341815,20.40350358736302,0.917704552588932,2,-0.2750005722045863,-1.5750007629394496,0.6999993324279821,6.704998970031745,0.3499984741210973,2,0.031703392436199795,-1.590904558991171,18.309999465942386,2.488354144026259,18.299999237060547,-1.125002980235081,18.18000030517578,0.031703392436199795
2553,2008-02-14,18.809999465942386,19.100000381469727,18.450000762939453,18.649999618530273,1233800.0,0.010746848416521848,-1.3214373297002724,1.3333227370262155,71.9101051356554,65.29025856545353,-0.4352455890250724,-1.4370607626237764,0.7715200840650347,7.728928798844979,24.913044284420323,0.6499996185302734,1.0010197536085421,1.183499526977542,-0.7207698802312912,3.087768934186375,0.23136482337312714,2.1356342305819567,-0.9831204835046776,79.7202200252893,9.070911959317172,0.9521347036044163,2,-0.5449991226196325,-1.774999618530277,0.19000053405761363,6.195000171661377,0.7100009918212855,3,-0.023391740521080506,2.0833432674502697,18.61000061035156,-1.590904558991171,18.309999465942386,2.488354144026259,18.299999237060547,-0.023391740521080506
2554,2008-02-15,18.84000015258789,18.989999771118164,18.530000686645508,18.670000076293945,621300.0,0.0015949328813020802,-1.0444455747279902,1.062501490117517,68.67167740088121,66.6968158162678,-0.5567114458832485,-1.313071263323753,0.622053401030783,7.584844696202023,23.209143451802532,0.45999908447265625,1.003911463378774,1.0730002403259284,-0.7481397981188387,2.8941402787706956,0.16243022110354488,1.983570259548312,-0.8718090912821381,81.42855001955033,13.430404898263333,0.9105700192223838,2,-0.5749998092651367,-1.8050003051757812,-0.10000038146972656,5.904999256134037,0.17000007629394887,4,-0.05997882478573202,-1.3214373297002724,18.809999465942386,2.0833432674502697,18.61000061035156,-1.590904558991171,18.309999465942386,-0.05997882478573202
2555,2008-02-19,19.049999237060547,19.170000076293945,18.809999465942386,18.899999618530273,1004600.0,0.011146448130140207,-1.1818223853423369,0.8823503012487518,71.95121837754353,68.0696226719009,-0.7341804331942257,-1.3538437168446933,0.2812821131460126,7.26210250347167,21.296995229785075,0.36000061035155895,0.9691866282304318,1.1314993858337417,-0.5784500120950149,2.841448783762498,0.2765246868693616,1.9864740847981217,-0.9546273047735525,88.23521711975526,21.970889550364646,0.8549746989643787,2,-0.7499990463256836,-2.0149993896484375,-0.3874993324279785,5.6950001716613805,-0.529998779296875,1,-0.07559048211968222,-1.0444455747279902,18.84000015258789,-1.3214373297002724,18.809999465942386,2.0833432674502697,18.61000061035156,-0.07559048211968222
2556,2008-02-20,18.950000762939453,19.21999931335449,18.75,18.8799991607666,1258900.0,-0.0052492639436201305,-1.8484813455480524,0.4666785346438971,68.98265352630227,69.42082467405838,-0.5878288393692372,-1.068408856900703,0.23375499716065207,7.249388158433973,18.944761227131256,0.46999931335448863,0.8556138459811784,0.8790008544921868,-0.6016233790083696,2.359625087992743,0.1386887377419086,1.619312971242465,-0.7401660467693425,70.65233391037563,4.727128467233513,0.7403121167502782,2,-0.62500095367432,-1.9150009155273438,-0.28750085830688477,5.794998645782474,-0.5400009155273438,2,-0.07071240626061248,-1.1818223853423369,19.049999237060547,-1.0444455747279902,18.84000015258789,-1.3214373297002724,18.809999465942386,-0.07071240626061248
2557,2008-02-21,18.86000061035156,19.290000915527344,18.799999237060547,19.030000686645508,1344900.0,-0.004749348230312922,-2.379289026275116,-2.4285169341435346,59.51663946820078,68.47737826326232,-0.38814992102076573,-0.8469898009969974,0.16666164287167007,7.208082693446386,16.87635532720428,0.4900016784667969,0.8565389547318318,0.6780006408691364,-0.6785831432425233,2.034584424980796,-0.00029125118669171,1.3562925329249644,-0.5471493886866448,48.809496777943366,-13.8582543207785,0.6782918920558295,2,-0.3800001144409144,-1.8000001907348597,-0.1975007057189906,5.884998798370368,-0.020000457763668322,3,-0.03287385043312774,-1.8484813455480524,18.950000762939453,-1.1818223853423369,19.049999237060547,-1.0444455747279902,18.84000015258789,-0.03287385043312774
2558,2008-02-22,18.8799991607666,18.950000762939453,18.440000534057614,18.90999984741211,715700.0,0.0010603684924626045,8.272519203093367,0.1764745481268686,46.61353945899613,65.91132381969123,-0.28617895854662123,-0.770225626365665,-0.022785922466475483,7.0488556022608755,15.22220515888396,0.5100002288818395,0.8426604615851758,0.6114992141723619,-0.687411353763693,1.9104097821084167,-0.03795606979566557,1.2609544981403893,-0.4498899758381967,51.76452108741283,-6.745586674256046,0.6494552839680271,2,-0.3849983215332031,-1.8199987411499023,-0.28499937057495117,5.865000247955326,-0.03999900817871094,4,0.004237284282951448,-2.379289026275116,18.86000061035156,-1.8484813455480524,18.950000762939453,-1.1818223853423369,19.049999237060547,0.004237284282951448
2559,2008-02-25,19.270000457763672,19.290000915527344,18.780000686645508,18.86000061035156,894600.0,0.020656849276111666,1.2666638409697792,-13.666348782503775,70.90910351966687,65.80146685639978,-0.5646865718320164,-1.0228609730279032,-0.5554077445731842,6.525749254770325,13.617376495576272,0.5100002288818359,0.8877601797066461,0.8810005187988281,-0.31044080931076223,2.0724418469084185,0.28527985474403295,1.4767211828536233,-0.8299999237060582,97.64700602497504,37.89950071727079,0.5957206640547957,2,-0.5500001907348633,-2.2100000381469727,-0.8100004196166992,5.4749989509582555,0.07999992370605469,0,0.012973533682469451,8.272519203093367,18.8799991607666,-2.379289026275116,18.86000061035156,-1.8484813455480524,18.950000762939453,0.012973533682469451
2560,2008-02-26,19.399999618530273,19.6200008392334,19.100000381469727,19.239999771118164,510600.0,0.006746193963593106,-1.3636458215929879,0.39024367550870065,75.44643921512508,66.6756317436033,-0.5836148494309228,-1.0449815113614136,-0.8010879501156118,6.262528698951925,11.935617787369731,0.5200004577636719,0.8785841963486476,0.9084997177124023,-0.2590667582550559,2.0760661936798606,0.324716479728675,1.4922829556961297,-0.9599990844726598,81.3558335757929,20.267785189327192,0.5837832379837289,2,-0.4399995803833008,-2.174999237060547,-1.0099997520446777,5.344999790191654,0.05999946594238281,1,-0.020103061717378523,1.2666638409697792,19.270000457763672,8.272519203093367,18.8799991607666,-2.379289026275116,18.86000061035156,-0.020103061717378523
2561,2008-02-27,19.36000061035156,19.739999771118164,19.21999931335449,19.309999465942386,677000.0,-0.002061804585836602,-3.5217146126861674,0.31250745058765794,88.02093319200353,69.1135899215972,-0.4235507604196975,-0.8841313778868347,-0.834809180578123,6.175066103676876,10.31266537179836,0.5200004577636754,0.8358848486298136,0.763000679016109,-0.3096861453459603,1.8356875033781783,0.2266572668350726,1.2993440911971454,-0.7548000335693352,70.76927817082205,5.492274741067661,0.5363434121810354,2,-0.2700004577636683,-2.0750007629394496,-0.9700007438659632,5.384998798370368,-0.36000061035155895,2,-0.04338843626578959,-1.3636458215929879,19.399999618530273,1.2666638409697792,19.270000457763672,8.272519203093367,18.8799991607666,-0.04338843626578959
2562,2008-02-28,18.96999931335449,19.229999542236328,18.549999237060547,19.15999984741211,1083300.0,-0.020144694457733703,3.1212149235615407,-3.7999237078014882,73.04349340429766,69.23952195144633,0.025576216032373367,-0.39216035077569344,-0.6016285347405486,6.4084964992844355,9.09151283756722,0.8100013732910121,0.7622852024713289,0.2954994201660135,-0.6334837090767813,1.2244825494088083,-0.1689921444553839,0.7599909847874109,0.7700004577636754,40.76916079545277,-28.1955145002484,0.46449156462139735,2,0.12000083923340199,-1.2999992370605433,-0.7249994277954066,5.630000114440925,0.5200004577636754,3,-0.029520268118731652,-3.5217146126861674,19.36000061035156,-1.3636458215929879,19.399999618530273,1.2666638409697792,19.270000457763672,-0.029520268118731652
2563,2008-02-29,20.100000381469727,20.5,19.36000061035156,20.01000022888184,3417700.0,0.059567796996162325,1.5617981380835713,-0.4736836821763515,80.37976784654754,70.5404208898537,-1.0082198251265702,-1.4491828576386752,-1.9011194143524897,5.122275404402117,8.533886751668875,1.5300006866455114,0.7644172157821707,1.3320004463195794,0.23090799533800777,2.433092897301151,0.7814542208287918,1.882546671810367,-1.5500011444091797,79.48720707538034,7.373777613788164,0.550546225490786,2,-0.630000114440918,-1.7750005722045898,-1.8550004959106445,4.499999046325687,-0.5500011444091797,4,-0.06268657736163208,3.1212149235615407,18.96999931335449,-3.5217146126861674,19.36000061035156,-1.3636458215929879,19.399999618530273,-0.06268657736163208
2564,2008-03-03,19.649999618530273,20.170000076293945,19.399999618530273,20.1299991607666,1361400.0,-0.022388097233784654,1.7499948910429766,-5.333319204849106,69.34098094564048,70.25039450853116,-0.4819161712476756,-1.0033701255118785,-1.5906464939291993,5.414088883510079,8.60446351571991,0.7700004577636719,0.7517710688236718,0.8519996643066392,-0.31232273578683944,2.016322064400118,0.26983846425990166,1.4341608643533768,-1.1000003814697266,56.41025390223815,-17.24656358410131,0.5821612000467389,3,-0.17999935150146484,-1.1849994659423828,-1.4049997329711914,4.94999980926514,-0.9899997711181641,0,-0.041221347667535824,1.5617981380835713,20.100000381469727,3.1212149235615407,18.96999931335449,-3.5217146126861674,19.36000061035156,-0.041221347667535824
2565,2008-03-04,19.59000015258789,19.75,19.049999237060547,19.43000030517578,1409500.0,-0.0030534079952756477,1.9166726271368286,-0.3333333333333333,68.07911080890452,70.15000087326473,-0.3768968906453054,-0.8914130436197141,-1.6479585191133665,5.30979473032772,8.53170567550505,0.7000007629394531,0.6948556519777682,0.7300002098083489,-0.46551793985774026,1.925518359474438,0.13224113497530254,1.3277592846413953,-1.0010009002685543,53.33335941672323,-20.143587541700036,0.5977590748330446,3,-0.11999988555908203,-1.125,-1.6775002479553223,5.009999275207523,-0.649999618530277,1,-0.01225113676614542,1.7499948910429766,19.649999618530273,1.5617981380835713,20.100000381469727,3.1212149235615407,18.96999931335449,-0.01225113676614542
2566,2008-03-05,19.170000076293945,19.979999542236328,19.01000022888184,19.979999542236328,695500.0,-0.021439513681599576,1.3950616121109567,-5.0625014901175405,57.650270233931764,69.9426265139015,0.08671043893225416,-0.42134510362379984,-1.3316144439296131,5.5551637880160385,8.320521480136586,0.9699993133544886,0.6549010658550358,0.26450014114379883,-0.903827296678223,1.4328275789658207,-0.3196635777672121,0.8486638600548098,-0.5427808090209965,31.794902392694564,-37.77786210146054,0.5841637189110117,3,0.3000001907348633,-0.46000003814697266,-1.552499771118164,5.429999351501468,-0.5499992370605469,2,0.015127752061792066,1.9166726271368286,19.59000015258789,1.7499948910429766,19.649999618530273,1.5617981380835713,20.100000381469727,0.015127752061792066
2567,2008-03-06,18.700000762939453,19.290000915527344,18.600000381469727,19.0,929800.0,-0.02451743930537087,-1.7600021362304688,0.3703696726657923,48.60052483655274,70.16340266696335,0.5941032980559022,0.11769561134184414,-0.8539117808935472,5.846026171094607,7.590371117579808,0.6900005340576172,0.5672717529441726,-0.24549922943115376,-1.31988000000511,0.8288815411428025,-0.7826896147181301,0.2916911558558226,1.7999992370605469,5.263179028797958,-60.42246151481323,0.5371903852869782,3,0.8249988555908203,0.054999351501464844,-1.3025007247924805,5.899998664855961,-0.9400005340576172,3,0.01604273929523581,1.3950616121109567,19.170000076293945,1.9166726271368286,19.59000015258789,1.7499948910429766,19.649999618530273,0.01604273929523581
2568,2008-03-07,18.899999618530273,19.229999542236328,18.57999992370605,18.649999618530273,940900.0,0.010695125531074101,-2.333336593763407,-0.8333354526149817,50.731701416882096,67.92146909998726,0.4439231213028769,-0.00456621667523649,-1.0691924434271414,5.465755740348953,6.68992074404138,0.649999618530277,0.5061672974819871,-0.09500036239624166,-1.0534751867445706,0.8634744619520873,-0.5742377745704061,0.38423704977792283,1.562000389099122,20.125765038662973,-41.76873340273896,0.47923741217416477,3,0.625,0.015000343322753906,-1.5099992752075195,5.69999980926514,-0.6999988555908203,4,0.031216939920434283,-1.7600021362304688,18.700000762939453,1.3950616121109567,19.170000076293945,1.9166726271368286,19.59000015258789,0.031216939920434283
2569,2008-03-10,18.57999992370605,19.11000061035156,18.399999618530273,18.88999938964844,929700.0,-0.016931201126082707,-1.1194057043951464,-1.2399978637695597,44.41805666867971,64.47387103927112,0.7328167211219494,0.3656858499239597,-0.779791280905787,5.601154224200808,5.889703901782166,0.7100009918212855,0.49949463579688924,-0.43500003814697763,-1.3368930226492353,0.46689294635528,-0.8859465303981047,0.01594645410414941,1.8067200805664108,11.3924249283233,-45.221599522896234,0.45094649225112865,3,0.8699998855590856,0.3850002288818395,-1.7325000762939418,1.5799999237060582,-0.22999954223632457,0,0.05220663710105211,-2.333336593763407,18.899999618530273,-1.7600021362304688,18.700000762939453,1.3950616121109567,19.170000076293945,0.05220663710105211
2570,2008-03-11,18.88999938964844,19.1299991607666,18.420000076293945,18.989999771118164,802100.0,0.016684578429242425,2.7368455395549844,0.32258243144298515,49.32125115217718,60.173906368179296,0.38315910996055536,0.10767458786891737,-1.100654261483914,5.104566030311776,5.1590321091956755,0.7099990844726562,0.5505890604036736,-0.15450057983398224,-0.994387306055323,0.6853861463873585,-0.5744439429446508,0.26544278327668636,1.3775173914794898,31.012645239173303,-22.84141538420944,0.4199433631106702,3,0.5600004196166957,0.07500076293944957,-1.8549995422363317,1.2700004577636683,-0.5100002288818395,1,-0.012175730527676398,-1.1194057043951464,18.57999992370605,-2.333336593763407,18.899999618530273,-1.7600021362304688,18.700000762939453,-0.012175730527676398
2571,2008-03-12,18.93000030517578,19.239999771118164,18.700000762939453,18.88999938964844,595800.0,0.0021175710333405373,-1.5714350590372388,-0.40000762936540624,50.800912035852974,57.70250843835211,0.3081538235180048,0.12280019016369437,-1.1493435401142094,4.877113049845718,4.72164387063748,0.5399990081787109,0.506629588029508,-0.14549970626831055,-0.9139698567123418,0.6229704441757207,-0.5297347814903262,0.23873536895370506,1.2254654461962886,59.55055216590909,4.84943134644525,0.38423507522201644,3,0.5199995040893555,0.034999847412109375,-1.702500343322754,1.2299995422363281,-0.1900005340576172,2,0.0005282741004022373,2.7368455395549844,18.88999938964844,-1.1194057043951464,18.57999992370605,-2.333336593763407,18.899999618530273,0.0005282741004022373
2572,2008-03-13,19.200000762939453,19.3799991607666,18.43000030517578,18.56999969482422,782300.0,0.014263098436921195,-1.087909922825727,15.749666221630237,53.46322017363474,54.71178091913958,0.0829312008491776,-0.10617631046938669,-1.4215279377893495,4.423798298398346,4.236276570761058,0.9499988555908203,0.44268950149238506,0.0950007438659668,-0.6429196630941902,0.8329211508261238,-0.2739594596141117,0.4639609473460453,0.8501370204621104,81.63280796882846,25.463051451775158,0.36896020348007924,3,0.08499908447265625,-0.2350006103515625,-1.835000991821289,0.9599990844726562,-0.20000076293945312,3,-0.030208328159319286,-1.5714350590372388,18.93000030517578,2.7368455395549844,18.88999938964844,-1.1194057043951464,18.57999992370605,-0.030208328159319286
2573,2008-03-14,18.3700008392334,19.43000030517578,18.040000915527344,19.399999618530273,1303500.0,-0.0432291609752512,1.5504572386495274,-1.6349159254258225,41.106722198411795,51.57464105833639,0.7171383189772129,0.726413469755677,-0.5843812753670257,5.062998131185783,4.357030018435437,1.3899993896484375,0.33647459226182974,-0.7129992485046373,-1.5116849493818059,0.08568645237253136,-1.1123420989432233,-0.31365639806605117,1.5811286542758864,23.741012130193752,-26.059284644995238,0.39934285043858503,3,0.6399993896484375,0.5949993133544922,-0.9350008964538574,1.789999008178711,0.28999900817871094,4,-0.03320634635186104,-1.087909922825727,19.200000762939453,-1.5714350590372388,18.93000030517578,2.7368455395549844,18.88999938964844,-0.03320634635186104
2574,2008-03-17,17.709999084472656,18.190000534057614,17.450000762939453,17.989999771118164,1389700.0,-0.03592823759436936,1.176462833469384,0.2718456490178069,34.88372172373758,47.88626449331784,1.1991104762597686,1.367531825950067,0.05944871636658178,5.524029780142012,4.71793006664945,0.9200000762939453,0.262185521062964,-1.3165009498596199,-2.3209392267633824,-0.3120626729558573,-1.8187200883115011,-0.8142818114077386,2.088240122798073,13.131231396121724,-31.327628289167972,0.5022191384518818,3,1.0050010681152344,1.2650012969970703,-0.27499914169311523,2.450000762939453,1.1200008392333949,0,0.027668080395125916,1.5504572386495274,18.3700008392334,-1.087909922825727,19.200000762939453,-1.5714350590372388,18.93000030517578,0.027668080395125916
2575,2008-03-18,17.610000610351562,17.8799991607666,17.200000762939453,17.329999923706055,1890100.0,-0.005646441518383116,-1.5185172103208944,-1.0,34.51327851873663,45.31548763607393,1.104901758557844,1.4272960242494221,0.17143889960394176,5.422137328114275,5.388329310657503,0.6799983978271484,0.035176951610807805,-1.3444994926452623,-2.531667356524622,-0.15733162876590256,-1.938083424584942,-0.7509155607055824,1.9534147524860401,18.38564715582614,-21.805544030431488,0.5935839319396791,3,0.7049999237060547,1.239999771118164,-0.05250072479248047,2.549999237060547,1.3799991607666016,1,0.042021564194789196,1.176462833469384,17.709999084472656,1.5504572386495274,18.3700008392334,-1.087909922825727,19.200000762939453,0.042021564194789196
2576,2008-03-19,17.610000610351562,17.979999542236328,17.600000381469727,17.639999389648438,1168900.0,0.0,-14.200198367284656,-0.10713823475316926,37.072256237410556,44.034568902835915,0.9614515748788364,1.3931888080788255,0.21333674165558847,5.21564202404921,5.976066262221213,0.37999916076660156,-0.14051658831541047,-1.2774994850158699,-2.6082985660667752,0.053299596035035535,-1.9428990255413225,-0.6120999444904172,1.6698050004982612,18.38564715582614,-20.834690299401142,0.6653995405254525,3,0.7049999237060547,1.239999771118164,-0.030000686645507812,2.549999237060547,1.4300003051757812,2,0.04372507232977707,-1.5185172103208944,17.610000610351562,1.176462833469384,17.709999084472656,1.5504572386495274,18.3700008392334,0.04372507232977707
2577,2008-03-20,18.239999771118164,18.36000061035156,17.450000762939453,17.59000015258789,1002700.0,0.03577507887173348,1.0449404972386431,-21.667535605289928,30.462171573282703,41.78239892021376,0.28981655313640076,0.7529640157081516,-0.3433687772279477,4.381672643343279,6.479921102208638,0.9099998474121058,-0.30695013884903943,-0.6165002822875962,-1.9785154161622849,0.7455148515870924,-1.2975078492249388,0.06450728464974631,0.7902292579824142,46.63673639752233,11.993116604965877,0.6810075669373439,3,0.07500076293945312,0.6100006103515625,-0.5799999237060547,1.9200000762939453,0.7700004577636754,3,0.027412281045733122,-14.200198367284656,17.610000610351562,-1.5185172103208944,17.610000610351562,1.176462833469384,17.709999084472656,0.027412281045733122
2578,2008-03-24,18.959999084472656,19.209999084472656,18.239999771118164,18.239999771118164,674600.0,0.039473647060816575,-1.6944451067189068,1.1076919013929523,43.14114350740776,41.64051968007243,-0.4702260964204399,0.04138734676266864,-0.9750387751939371,3.462373866332989,6.398467913420614,0.9699993133544922,-0.3902723016428524,0.09949903488159251,-1.2632763576856938,1.4622744274488788,-0.5818886614020506,0.7808867311652357,-1.7599983215332031,87.56217866842282,53.372143281982545,0.6813876962836429,3,-0.6449985504150391,-0.10999870300292969,-1.2749991416931152,1.2000007629394531,0.05000114440918324,0,0.0021097530305316248,1.0449404972386431,18.239999771118164,-14.200198367284656,17.610000610351562,-1.5185172103208944,17.610000610351562,0.0021097530305316248
2579,2008-03-25,19.520000457763672,19.6200008392334,18.96999931335449,18.96999931335449,1361900.0,0.02953593883607475,-1.3636369941635078,0.7638912068495123,49.3670912271601,41.6456130217372,-0.9866196048923861,-0.5258868314921976,-1.4715874591973765,2.702869036713288,6.893408357664232,0.6600017547607422,-0.38595888955492796,0.6470004081726088,-0.7360260112100256,2.0300268275552433,-0.044512801518706624,1.3385136178639243,-2.279799728393556,95.86775296210445,61.45134668863349,0.6915132096913167,3,-1.109999656677246,-0.6700000762939453,-1.8700003623962402,0.6399993896484375,-0.6800003051757812,1,-0.044057407284000094,-1.6944451067189068,18.959999084472656,1.0449404972386431,18.239999771118164,-14.200198367284656,17.610000610351562,-0.044057407284000094
2580,2008-03-26,19.01000022888184,19.700000762939453,18.649999618530273,19.479999542236328,1229300.0,-0.026127060293125726,1.3076903729383382,-0.8545424280150664,48.57651354251729,41.39845763358879,-0.5116082247395646,-0.049120920357911046,-0.9230624559746232,3.007257088785739,7.094028916577928,1.0500011444091797,-0.4200140452631018,0.15650014877319762,-1.2060868173855042,1.5190871149318994,-0.5247933343061533,0.8377936318525485,-1.6746074951171934,69.3333095974394,33.15661761670755,0.6812934830793506,3,-0.5599994659423864,-0.15999984741211293,-1.3600001335144078,1.1499996185302699,0.14999961853026988,2,-0.00946871662328097,-1.3636369941635078,19.520000457763672,-1.6944451067189068,18.959999084472656,1.0449404972386431,18.239999771118164,-0.00946871662328097
2581,2008-03-27,18.520000457763672,19.170000076293945,18.459999084472656,18.96999931335449,801100.0,-0.025775895066729837,-1.491224547842527,0.9574457723758697,48.4042524410007,40.836350107740564,-0.09597596955182297,0.39497190773096946,-0.41201022282710653,3.28255651103348,7.083134775739692,0.7100009918212891,-0.4103649516254073,-0.29149961471557617,-1.6400625605596275,1.0570633311284752,-0.9657810876376018,0.3827818582064495,-1.0427312422485358,47.5555419921875,7.159982558469409,0.6742814729220262,3,-0.06999969482421875,0.3299999237060547,-0.8525004386901855,1.6399993896484375,0.8099994659423793,3,0.02537793205925465,1.3076903729383382,19.01000022888184,-1.3636369941635078,19.520000457763672,-1.6944451067189068,18.959999084472656,0.02537793205925465
2582,2008-03-28,18.40999984741211,18.86000061035156,18.26000022888184,18.56999969482422,523200.0,-0.005939557647551275,-1.6087025027781097,0.3555561206973312,45.5855885578351,41.33400192545427,-0.12272791413290918,0.48577352390936923,-0.2666495102068822,3.174079393134363,7.138750136324784,0.6000003814697195,-0.45418401818972853,-0.3735002517700181,-1.7314286307100026,0.9844281271699664,-1.0524644412400121,0.30546393769997593,-0.7993667390515142,11.643832932050097,-30.02209911408213,0.6789641894699928,3,0.04000091552734375,0.4400005340576172,-0.7300000190734863,1.75,0.7999992370605469,4,0.03422059062123206,-1.491224547842527,18.520000457763672,1.3076903729383382,19.01000022888184,-1.3636369941635078,19.520000457763672,0.03422059062123206
2583,2008-03-31,18.84000015258789,19.06999969482422,18.34000015258789,18.51000022888184,863100.0,0.02335688803583702,-1.1791028630153755,-2.0625014901175183,52.296821097830474,43.26879074479792,-0.5353448731580315,-0.04581160315793298,-0.6533073171622021,2.526043406144222,6.590206898172589,0.7299995422363281,-0.5031116037327124,0.1195000648498521,-1.0900665626313994,1.3290666923311036,-0.4852832488907737,0.7242833785904779,-1.1040049849525637,40.277757541640305,-5.002037137230822,0.6047833137406267,3,-0.3899993896484375,0.010000228881835938,-1.0699996948242188,1.3199996948242188,0.5399990081787109,0,0.009023358541246917,-1.6087025027781097,18.40999984741211,-1.491224547842527,18.520000457763672,1.3076903729383382,19.01000022888184,0.009023358541246917
2584,2008-04-01,18.84000015258789,19.40999984741211,18.84000015258789,19.030000686645508,1140900.0,0.0,-4.999979922702404,-0.5757593272259692,49.532717610560184,44.93761731055609,-0.4002925629179508,-0.11552939709804022,-0.5761885577305748,2.305953888621346,6.158988527683977,0.5699996948242188,-0.5939530901006336,0.16000003814697195,-0.9701606589518406,1.2901607352457845,-0.40508031040243253,0.7250803866963764,-0.9861646492343148,40.277757541640305,-6.525556363174587,0.5650803485494054,4,-0.2649993896484375,0.010000228881835938,-1.0624995231628418,1.3199996948242188,0.7199993133544957,1,0.009023358541246917,-1.1791028630153755,18.84000015258789,-1.6087025027781097,18.40999984741211,-1.491224547842527,18.520000457763672,0.009023358541246917
2585,2008-04-02,19.350000381469727,19.56999969482422,18.84000015258789,18.950000762939453,662700.0,0.02707007562374053,-1.3548340455117378,-2.105255232645686,53.608247084821606,46.7749496269351,-0.7124379859271883,-0.6792575970422661,-1.0012313716138053,1.5753179752821325,6.193424515514853,0.7299995422363281,-0.536592311146812,0.6820002555847182,-0.41199488535532325,1.7759953965247597,0.13500268511469926,1.2289978260547372,-1.3853949625409996,83.20615243944161,36.44490650541526,0.5469975704700205,4,-0.7749996185302734,-0.5,-1.4600000381469727,0.8099994659423828,0.3400001525878871,2,-0.026356600456206247,-4.999979922702404,18.84000015258789,-1.1791028630153755,18.84000015258789,-1.6087025027781097,18.40999984741211,-0.026356600456206247
2586,2008-04-03,19.459999084472656,19.65999984741211,19.11000061035156,19.26000022888184,986300.0,0.005684687381622311,-1.2000053405965276,0.49999761581192637,52.29680502246022,49.20102001017705,-0.5949863792165466,-0.80783443347093,-1.019374249635156,1.2454783845402915,6.031584324596831,0.5499992370605504,-0.36874519919617654,0.7774990081787116,-0.3516342345165846,1.906632250874008,0.21293238683106352,1.3420656295263598,-1.3912699449032857,85.71422732604631,41.572677377245505,0.5645666213476483,4,-0.48999881744384766,-0.6099987030029297,-1.3674988746643066,0.5800008773803711,0.09000015258789062,3,-0.01541619995757959,-1.3548340455117378,19.350000381469727,-4.999979922702404,18.84000015258789,-1.1791028630153755,18.84000015258789,-0.01541619995757959
2587,2008-04-04,19.0,19.799999237060547,18.899999618530273,19.36000061035156,746500.0,-0.023638186336796596,-2.2142764695063386,-1.800013351516842,55.95462456413109,50.62474012759075,-0.017705995913697592,-0.3417283770645483,-0.4948267558402435,1.4805701962392561,6.243453751236265,0.8999996185302734,-0.18593976843496662,0.30249996185302663,-0.8355476626491516,1.4405475863552049,-0.2665238503980625,0.8715237741041157,-0.8333945630284241,45.205497347999895,-1.453934935844913,0.5690238122510892,4,0.029999732971191406,-0.14999961853027344,-0.8125,1.0399999618530273,0.9599990844726562,4,0.017368417037160633,-1.2000053405965276,19.459999084472656,-1.3548340455117378,19.350000381469727,-4.999979922702404,18.84000015258789,0.017368417037160633
2588,2008-04-07,19.489999771118164,19.61000061035156,19.040000915527344,19.31999969482422,626600.0,0.02578946163779805,1.7804744160514638,-0.47222163353537533,67.38282930747187,52.62648880318095,-0.4745197489003523,-0.8276969283075459,-0.9296947762531538,0.7662291740583775,6.490593636388228,0.610000610351559,0.0009022023278681957,0.7629997253417962,-0.4265706187623941,1.9525700694459864,0.16821455328970103,1.3577848973938913,-1.19272283013947,67.70835816862567,16.113519679674454,0.5947851720520944,4,-0.46000003814697266,-0.6399993896484375,-1.109999656677246,0.5500001907348633,0.6000003814697266,0,-0.014366377113068762,-2.2142764695063386,19.0,-1.2000053405965276,19.459999084472656,-1.3548340455117378,19.350000381469727,-0.014366377113068762
2589,2008-04-08,19.549999237060547,19.59000015258789,19.049999237060547,19.3700008392334,690400.0,0.0030784744303227196,3.1538495396691486,1.0588136296828192,69.09448212836162,54.906263090496985,-0.592079911686799,-0.8551441505948318,-0.9233796300401806,0.4798000887343292,6.970371496335527,0.5400009155273438,0.18859443159982803,0.7744992256164558,-0.46776460910651707,2.0167630603394286,0.15336730825496758,1.395631142977944,-1.132504512395304,73.95830849804099,17.41244698261754,0.6211319173614869,4,-0.5199995040893555,-0.8649988174438477,-0.6524991989135742,0.49000072479248047,0.3400001525878942,1,-0.008695656415764974,1.7804744160514638,19.489999771118164,-2.2142764695063386,19.0,-1.2000053405965276,19.459999084472656,-0.008695656415764974
2590,2008-04-09,18.65999984741211,19.68000030517578,18.56999969482422,19.65999984741211,737300.0,-0.04552426723174918,1.134614679235594,-5.555605005775079,58.79396728049028,56.06067585044027,0.27161392815515484,0.01764545534528139,0.00816319078483474,1.1386102447067827,7.3523509986776885,1.1100006103515625,0.23626640218140693,-0.10400018692016744,-1.3460593860643506,1.1380590122240157,-0.7250297864922608,0.5170294126519259,-0.13190476175524068,7.317088299419732,-51.822795025259644,0.6210295995720923,4,0.36999988555908203,-0.06999969482421875,0.30750036239624023,1.380000114440918,1.8600006103515625,2,0.04823149120524217,3.1538495396691486,19.549999237060547,1.7804744160514638,19.489999771118164,-2.2142764695063386,19.0,0.04823149120524217
2591,2008-04-10,18.940000534057614,19.01000022888184,18.690000534057614,18.690000534057614,809700.0,0.015005395977231828,-1.5599975585938068,-0.25,56.22776597845983,57.243140008287455,0.06420769393211145,-0.2757030653413217,-0.22296009227758518,0.7945161422289573,7.615268817611326,0.3500003814697301,0.20868761376993916,0.17550048828124787,-1.0668481019303364,1.4178490784928321,-0.44567380682454427,0.79667478338704,-0.3700008392333949,30.08138023861997,-29.374357518338726,0.6211742951057913,4,0.12999916076660512,-0.350000381469723,0.027499675750735975,0.5799989700317418,1.75,3,0.039598731723970104,1.134614679235594,18.65999984741211,3.1538495396691486,19.549999237060547,1.7804744160514638,19.489999771118164,0.039598731723970104
2592,2008-04-11,18.6200008392334,18.8799991607666,18.399999618530273,18.780000686645508,807100.0,-0.01689544275612853,1.6666878596178911,-0.6399993896484375,46.74331139882116,56.6260833750642,0.46614927859647537,-0.0014581994599325299,0.13772587885159027,1.0573315697725683,8.111912930948256,0.5400009155273402,0.21423971285423704,-0.1154992103576653,-1.3420211859215563,1.1110227652062257,-0.7287601981396108,0.4977617774242802,1.1799983978271484,17.18758614729194,-37.11368689275033,0.6132609877819447,4,0.4799985885620117,-0.12000083923339844,0.4699993133544922,0.3099994659423828,2.0199985504150426,4,0.04994620601023758,-1.5599975585938068,18.940000534057614,1.134614679235594,18.65999984741211,3.1538495396691486,19.549999237060547,0.04994620601023758
2593,2008-04-14,17.760000228881836,18.6200008392334,17.530000686645508,18.6200008392334,1491900.0,-0.04618692650859024,1.5348822767516546,5.375008940705243,34.05796475481405,54.90666639109241,1.2927919771506637,0.8542999297747826,1.0031456472849385,1.8472216010241596,8.528889973940212,1.0900001525878906,0.23705490712058008,-0.9449997901916518,-2.2383102656989777,0.3483106853156741,-1.5916550279453148,-0.29834455243798885,2.0119990158081045,10.697655025332256,-36.76171497940243,0.6466552377536635,4,0.9049997329711914,0.7399997711181641,1.3799996376037598,0.8949995040893555,2.3299999237060547,0,0.12387380783999746,1.6666878596178911,18.6200008392334,-1.5599975585938068,18.940000534057614,1.134614679235594,18.65999984741211,0.12387380783999746
2594,2008-04-15,18.200000762939453,18.3700008392334,17.8700008392334,17.90999984741211,1038600.0,0.02477480452630143,-1.7027105048817957,-0.33721012757048313,42.56881067863475,53.680062345960536,0.8408888357999729,0.47736612245696364,0.5473537617946249,1.3528487258493946,8.29903467616495,0.6100006103515625,0.300691159927748,-0.5294993400573738,-1.7605099852176416,0.7015113051028941,-1.1450046626375077,0.08600598252276015,1.4823185394287108,31.162799775376392,-12.970767518922095,0.6155053225801347,4,0.4649991989135742,0.2999992370605469,1.0199990272521973,0.18999958038330078,1.8999996185302734,1,0.10384611595715043,1.5348822767516546,17.760000228881836,1.6666878596178911,18.6200008392334,-1.5599975585938068,18.940000534057614,0.10384611595715043
2595,2008-04-16,18.350000381469727,18.3799991607666,17.969999313354492,18.200000762939453,808100.0,0.00824173693639163,2.9048129410803005,0.5172384309805056,48.33659374322303,53.240038870489734,0.5968912958678985,0.4064888522888346,0.4055467249220648,1.1563015568559756,7.788064971818895,0.4099998474121094,0.29113596356408067,-0.41649971008300923,-1.5461433597082355,0.713143939542217,-0.9813215348956241,0.14832211472960566,1.2462261762695306,55.40540192229858,11.221182684497634,0.5648218248126139,4,0.3149995803833008,0.14999961853027344,0.8574995994567871,-0.6850004196166992,1.9599990844726598,2,0.08392364992721424,-1.7027105048817957,18.200000762939453,1.5348822767516546,17.760000228881836,1.6666878596178911,18.6200008392334,0.08392364992721424
2596,2008-04-17,18.3799991607666,18.850000381469727,18.149999618530273,18.299999237060547,1231400.0,0.0016348108268797734,-2.68422267842533,0.5333341810459926,49.701782253456074,52.545278613748074,0.4443073854365025,0.46075746770494064,0.387159446823766,1.072431585098034,7.112331571981274,0.7000007629394531,0.30094008371584735,-0.42500085830688406,-1.4348155586623186,0.5848138420485505,-0.9299082084846013,0.07990649187083321,1.1335783621289046,62.96292110066856,14.056866537346188,0.5049073501777178,4,0.22500133514404297,0.12000083923339844,0.8275008201599121,-0.7149991989135742,1.7400016784667969,3,0.11643097903753197,2.9048129410803005,18.350000381469727,-1.7027105048817957,18.200000762939453,1.5348822767516546,17.760000228881836,0.11643097903753197
2597,2008-04-18,18.739999771118164,18.8799991607666,18.559999465942386,18.690000534057614,1149200.0,0.01958654117460501,-1.0645050144588935,0.6249910592948016,48.99193106468953,50.50184547566114,0.048664838190635606,0.14770936603495954,0.05479865148920027,0.6637786941834776,6.950607709352729,0.5,0.24930912892597945,-0.09000024795532369,-1.0650788644943994,0.885078368583752,-0.5775395562248598,0.3975390603142124,0.6942346783273408,89.62966311946515,37.99502224764766,0.48753930826953723,4,-0.13499927520751953,-0.23999977111816406,0.4675002098083496,-1.0749998092651367,1.4799995422363246,4,0.10405553824737845,-2.68422267842533,18.3799991607666,2.9048129410803005,18.350000381469727,-1.7027105048817957,18.200000762939453,0.10405553824737845
2598,2008-04-21,19.0,19.149999618530273,18.59000015258789,18.59000015258789,1308300.0,0.01387407855162004,-1.731705728560928,8.20012207217459,51.532566349822524,48.55052150026791,-0.32201467252086147,-0.11503852597151365,-0.17429305047935628,0.3727499646590289,7.20166079521828,0.5599994659423828,0.1999091988840931,0.16799993515014577,-0.8083646643395319,1.1443645346398235,-0.32018236459469307,0.6561822348949846,0.3580650989335048,88.28126862646926,33.755567200683785,0.48818229974483923,4,-0.39499950408935547,-0.5,0.125,-1.3350000381469727,1.6599998474121094,0,0.08631575734991803,-1.0645050144588935,18.739999771118164,-2.68422267842533,18.3799991607666,2.9048129410803005,18.350000381469727,0.08631575734991803
2599,2008-04-22,18.65999984741211,19.049999237060547,18.51000022888184,18.940000534057614,861300.0,-0.017894744873046875,1.1600042724772215,-0.6829287581760071,43.168307931590725,46.81433712816796,-0.13582039128579737,0.1657259111797238,0.18459781095786454,0.6846986826969541,7.042981636249793,0.5399990081787074,0.14906179559413602,-0.12900018692016602,-1.0520816031341234,0.7940812292937913,-0.5905408950271429,0.3325405211868109,0.6249426750298746,58.474606407396635,7.263799803276527,0.4615407081069781,4,-0.31999969482421875,-0.15999984741210938,0.3275003433227539,-0.994999885559082,1.760000228881836,1,0.0766345293070354,-1.731705728560928,19.0,-1.0645050144588935,18.739999771118164,-2.68422267842533,18.3799991607666,0.0766345293070354
2600,2008-04-23,18.82999992370605,19.0,18.670000076293945,18.670000076293945,2026800.0,0.009110400733337576,-3.125002980235081,-0.5714266251592237,43.83562308541896,45.437432362274535,-0.3119777923666831,-0.019447865489990335,0.03198482864857155,0.47729164000455526,7.285884483194076,0.3400001525878906,-0.013236060047095322,0.049999904632564096,-0.867502033297697,0.9675018425628252,-0.40875106433256647,0.5087508735976947,0.3847449253040729,68.00003051757777,20.279838108817025,0.4587509689651312,4,-0.4899997711181605,-0.32999992370605113,0.015000343322757459,-1.1649999618530238,1.7600002288818395,2,0.06744559017043894,1.1600042724772215,18.65999984741211,-1.731705728560928,19.0,-1.0645050144588935,18.739999771118164,0.06744559017043894
2601,2008-04-24,18.989999771118164,19.270000457763672,18.76000022888184,18.88999938964844,1537500.0,0.00849707106003117,-1.8333448127877952,0.6250029802350726,49.896047505278915,45.787736374103176,-0.5186846171914326,-0.15012831335351962,-0.1087326149497514,0.26861976819024846,7.613142698375795,0.5100002288818324,-0.19837197498892678,0.18649978637695241,-0.7270302938182951,1.1000298665722,-0.2702652537206731,0.6432648264745779,-1.4599990844726562,63.15781548415252,14.494958830462565,0.4567650400976238,4,-0.5899991989135742,-0.36499977111816406,-0.4074993133544922,-1.3249998092651367,1.510000228881836,3,0.06951025332985017,-3.125002980235081,18.82999992370605,1.1600042724772215,18.65999984741211,-1.731705728560928,19.0,0.06951025332985017
2602,2008-04-25,19.040000915527344,19.31999969482422,18.84000015258789,19.06999969482422,1613000.0,0.0026330250137878153,-1.2325544259328258,-0.2999866486105125,44.85127266394574,46.98699280845114,-0.561937126240661,-0.1586451852025661,-0.1481441897058957,0.15329705144174,7.872695591885758,0.4799995422363281,-0.26823047310747583,0.2050008773803711,-0.6947414249245547,1.104743179685297,-0.24487027377209358,0.6548720285328358,-1.4752002334594714,65.43222667793793,18.386253912992174,0.44987115115246334,4,-0.44500064849853516,-0.41500091552734375,-0.4575004577636719,-1.3750009536743164,1.4299983978271449,4,0.05672268234111799,-1.8333448127877952,18.989999771118164,-3.125002980235081,18.82999992370605,1.1600042724772215,18.65999984741211,0.05672268234111799
2603,2008-04-28,19.01000022888184,19.26000022888184,18.959999084472656,19.01000022888184,1621400.0,-0.0015756662396501087,-4.999885561700961,-0.0,43.77881622265167,47.121437868897466,-0.37546089108232295,-0.1214840565885531,-0.11413175734736924,0.11793693142386985,8.213458219882314,0.30000114440918324,-0.3415849189497493,0.166500186920171,-0.7366466000607623,1.0696469739011043,-0.28507320657029567,0.6180735804106376,-1.3749915863037145,61.728435761162395,17.33954986109513,0.4515733934904662,4,-0.365000724792484,-0.34500026702881215,-0.4274997711181676,-1.3450002670288121,1.3500003814697195,0,0.06365066122589003,-1.2325544259328258,19.040000915527344,-1.8333448127877952,18.989999771118164,-3.125002980235081,18.82999992370605,0.06365066122589003
2604,2008-04-29,19.01000022888184,19.170000076293945,18.780000686645508,18.950000762939453,1184600.0,0.0,1.0526328998288401,100.0,55.07246537059209,47.869868049716246,-0.2776804300696796,-0.11393665543856102,-0.11100445789726265,0.05510598041359316,8.235664699314121,0.3899993896484375,-0.32835027797320393,0.1580001831054716,-0.7482026669850903,1.0642030331960335,-0.29510124193981113,0.6111016081507543,-1.307591944213872,52.30774648094025,3.096119057069963,0.453101425045281,4,-0.2750005722045934,-0.34500026702881215,-0.4274997711181676,-1.3450002670288121,1.0599994659423793,1,0.08679640182346926,-4.999885561700961,19.01000022888184,-1.2325544259328258,19.040000915527344,-1.8333448127877952,18.989999771118164,0.08679640182346926
2605,2008-04-30,18.84000015258789,19.46999931335449,17.8700008392334,17.8799991607666,1970100.0,-0.008942665662658333,-2.2653108888460634,16.000158947133237,48.50298922462905,47.736668824291016,-0.034491505149812696,0.016755506212973614,0.053442046331483084,0.15506018317892156,8.55706065193234,1.5999984741210902,-0.15976746056885105,0.013500118255613813,-0.861876706178915,0.8888769426901426,-0.4241882939616488,0.45118853047287644,-1.0728882115136713,60.62501490117555,8.622026012061994,0.4376884122172641,4,-0.1700000762939453,-0.17500019073486328,-0.20999956130981445,-1.1750001907348633,0.7600002288818359,2,0.08386411416716588,1.0526328998288401,19.01000022888184,-4.999885561700961,19.01000022888184,-1.2325544259328258,19.040000915527344,0.08386411416716588
2606,2008-05-01,19.15999984741211,19.21999931335449,18.959999084472656,18.959999084472656,927400.0,0.01698512166839139,-1.599992370634537,0.20833391282233663,58.083812502034405,48.746877872884895,-0.2595019038994266,-0.34453630778348554,-0.26528355585269026,-0.24022257549998471,8.786012850396876,0.379999160766598,-0.06436926836002854,0.34849977493286133,-0.49070446961009395,1.1877040194758166,-0.07110234733861631,0.768101897204339,-1.2907146640010723,80.62501490117559,23.217686499380292,0.4196021222714769,5,-0.48999977111816406,-0.49499988555908203,-0.5099992752075195,-1.494999885559082,0.3400001525878906,3,0.07463467205449525,-2.2653108888460634,18.84000015258789,1.0526328998288401,19.01000022888184,-4.999885561700961,19.01000022888184,0.07463467205449525
2607,2008-05-02,19.32999992370605,19.43000030517578,19.059999465942386,19.209999084472656,600500.0,0.008872655409593033,1.3124936670381782,0.6000019073413391,79.62261869459692,51.86799480008206,-0.3766141846932314,-0.5149476372442372,-0.4291064369190529,-0.4879958785324199,9.190799362986258,0.3700008392333949,-0.008126564921262514,0.5019998550415004,-0.36531514933081155,1.3693148594138123,0.06834235285534263,0.9356573572276581,-1.4599990844726527,91.25002980235078,26.78030714321747,0.4336575021861562,5,-0.6599998474121058,-0.6649999618530238,-0.6799993515014613,-1.6649999618530238,2.7600002288818395,4,0.060527681371538744,-1.599992370634537,19.15999984741211,-2.2653108888460634,18.84000015258789,1.0526328998288401,19.01000022888184,0.060527681371538744
2608,2008-05-05,19.209999084472656,19.5,18.979999542236328,19.299999237060547,745600.0,-0.006208010331455127,1.1224435777066741,-0.7499960263848271,71.673766691334,55.03526799560908,-0.24998044568475564,-0.43953446116476513,-0.30484017400059926,-0.45188609151503556,9.659048019613088,0.5200004577636719,0.04080646394484688,0.3959990501403823,-0.43458443248499634,1.226582532765761,-0.01929269117230703,0.8112907914530716,-1.243998336791993,82.2085236294874,12.966966544881345,0.41529174131269,5,-0.524998664855957,-0.5449991226196289,-0.5599985122680664,-1.544999122619629,2.3800010681152344,0,0.06559085314586421,1.3124936670381782,19.32999992370605,-1.599992370634537,19.15999984741211,-2.2653108888460634,18.84000015258789,0.06559085314586421
2609,2008-05-06,19.3799991607666,19.63999938964844,19.07999992370605,19.1200008392334,523200.0,0.008849561915458715,-2.2941130271852885,-2.8888653414148266,71.91484630031547,58.15518168615314,-0.3431991453554133,-0.6565870917887295,-0.48108429811497544,-0.6928666496098259,10.05034662945865,0.5599994659423899,0.07631840434796189,0.5744991302490234,-0.22735301008592756,1.3763512705839744,0.17357306008154794,0.9754252004164989,-1.291278472900391,85.31070950194436,13.727469886477252,0.40092607016747606,5,-0.6249990463256836,-0.7149991989135742,-0.7299985885620117,-1.7149991989135742,2.0700016021728516,1,0.050567672447009215,1.1224435777066741,19.209999084472656,1.3124936670381782,19.32999992370605,-1.599992370634537,19.15999984741211,0.050567672447009215
2610,2008-05-07,19.559999465942386,19.59000015258789,19.34000015258789,19.38999938964844,734000.0,0.009287941845744774,1.1738993423835744,0.6538506683099314,73.59997009281918,60.7889508625465,-0.4567963203817982,-0.8070841818618071,-0.6695566732660758,-0.9294702435329008,10.74675112601592,0.25,0.08339054060324003,0.709499454498296,-0.15642769573324955,1.5754266047298415,0.27653587938252144,1.1424630296140705,-1.3161509078979527,88.23531061719537,14.918822616616083,0.43296357511577327,5,-0.8049993515014684,-0.894999504089359,-0.8474988937377965,-1.894999504089359,2.2399997711181605,2,0.026073632045329864,-2.2941130271852885,19.3799991607666,1.1224435777066741,19.209999084472656,1.3124936670381782,19.32999992370605,0.026073632045329864
2611,2008-05-08,19.690000534057614,20.07999992370605,19.450000762939453,19.559999465942386,640500.0,0.006646271557501082,-2.600010899182541,0.7647118221902667,70.92508755301917,63.68604140577687,-0.5331237323001581,-0.9254652769343998,-0.8054043784474381,-1.093698971314641,11.13660487120832,0.629999160766598,0.1764523637778872,0.8020005226135218,-0.14171190839430636,1.74571295362135,0.3301443071096095,1.2738567381174342,-1.3065368928527796,64.54552232724184,-6.430380532036324,0.47185621550391327,5,-0.7150001525878871,-0.8850002288818324,-0.9774999618530238,-2.0250005722045863,2.3299999237060582,3,-0.0045708557718022735,1.1738993423835744,19.559999465942386,-2.2941130271852885,19.3799991607666,1.1224435777066741,19.209999084472656,-0.0045708557718022735
2612,2008-05-09,19.549999237060547,19.690000534057614,19.440000534057614,19.59000015258789,398200.0,-0.0071102739055242115,1.0833187634110129,-0.3076968220898669,62.79064815981244,65.79846717657252,-0.34997491665525615,-0.7507076442149341,-0.6604242597691901,-1.0272483963583667,11.124836765766657,0.25,0.2568281937974959,0.6154993057250984,-0.3635971672912355,1.5945957787414322,0.12595106921693144,1.1050475422332653,-0.9629512419555653,51.81813610488349,-16.267792630946815,0.4895482365081674,5,-0.5749988555908203,-0.7449989318847656,-0.6399989128112793,-1.8849992752075195,2.2800006866455043,4,-0.00255750583180403,-2.600010899182541,19.690000534057614,1.1738993423835744,19.559999465942386,-2.2941130271852885,19.3799991607666,-0.00255750583180403
2613,2008-05-12,19.959999084472656,19.979999542236328,19.51000022888184,19.540000915527344,499000.0,0.02097186002109308,1.043479342543895,-10.49971390425329,79.2791956849344,68.4881038781661,-0.6828554412194094,-1.040800736956811,-1.097007284210001,-1.5203385544446029,10.116680055065018,0.46999931335448863,0.30240250093615373,0.915499210357666,-0.00029107306892584006,1.8312894937842579,0.4576040686443683,1.3733943520709637,-1.1937968579355456,87.99991607666051,17.925815537818934,0.4578951417132964,5,-0.9849987030029297,-1.154998779296875,-1.0199990272521973,-2.294999122619629,1.75,0,0.10671348526123992,1.0833187634110129,19.549999237060547,-2.600010899182541,19.690000534057614,1.1738993423835744,19.559999465942386,0.10671348526123992
2614,2008-05-13,20.09000015258789,20.100000381469727,19.799999237060547,19.84000015258789,624500.0,0.006513079863634141,1.2222269317170347,0.5952406902815622,78.89900791897487,71.86543928864897,-0.7191768375737411,-1.0771751547132666,-1.2381219040181897,-1.7143569419608653,9.128980207956552,0.3000011444091797,0.380391916865662,0.9510003089904799,0.012358686425407939,1.889641931555552,0.48167949770794394,1.420321120273016,-1.1661422023905068,98.68418080655726,27.17670910699198,0.4693208112825369,5,-0.5600004196166992,-1.2749996185302734,-1.1500000953674316,-2.0399999618530273,1.7299995422363281,1,0.07466401137915257,1.043479342543895,19.959999084472656,1.0833187634110129,19.549999237060547,-2.600010899182541,19.690000534057614,0.07466401137915257
2615,2008-05-14,19.88999938964844,20.18000030517578,19.850000381469727,20.149999618530273,547500.0,-0.009955239493300128,1.0624891967122243,-1.0400009155273295,70.27019828631299,73.21948215356882,-0.3962391893380861,-0.7967350208464659,-1.0498535984228674,-1.5674127027765152,8.15647165844995,0.3299999237060547,0.4681961376653625,0.6739995956420941,-0.24456665258637145,1.5925658438705597,0.21471647152786133,1.1332827197563269,-0.8014814990729278,60.81067496965061,-11.26746893294007,0.45928312411423233,5,-0.30999946594238637,-1.0349988937377965,-1.0324993133544957,-1.5649995803833043,1.7000007629394496,2,0.07843144400008883,1.2222269317170347,20.09000015258789,1.043479342543895,19.959999084472656,1.0833187634110129,19.549999237060547,0.07843144400008883
2616,2008-05-15,20.520000457763672,20.520000457763672,19.700000762939453,19.959999084472656,784500.0,0.03167426281788166,1.9285631569267239,-2.153849539669178,76.4284984434713,72.86457990344374,-0.908583762692782,-1.3261865455323942,-1.6709684249616785,-2.2369668688994153,8.166871568986643,0.8199996948242188,0.5234522865475917,1.1970005989074721,0.19380369127235753,2.2001975065425867,0.6954021450899148,1.6985990527250294,-1.2568453808521163,100.0,25.962496147307775,0.5015984538175572,5,-0.7700004577636719,-1.494999885559082,-1.7100005149841309,-2.0550003051757812,0.7600002288818359,3,0.0623781067613276,1.0624891967122243,19.88999938964844,1.2222269317170347,20.09000015258789,1.043479342543895,19.959999084472656,0.0623781067613276
2617,2008-05-16,20.690000534057614,20.790000915527344,20.5,20.51000022888184,462200.0,0.008284603923077505,-1.899998092658643,0.321428328144891,78.57137296371512,73.63098060037498,-0.9670787131826089,-1.41516315933249,-1.814771828108075,-2.387014264600623,8.376079179224014,0.29000091552734375,0.6331731265049676,1.2695006370544384,0.13449813174801406,2.4045031423608627,0.7019993844012262,1.8370018897076505,-1.2006132885926775,92.18747438864264,15.907518300907839,0.5675012526532113,5,-0.7550001144409144,-1.5299997329711879,-1.860000610351559,-2.225000381469723,0.7199993133544957,4,0.06428225661554521,1.9285631569267239,20.520000457763672,1.0624891967122243,19.88999938964844,1.2222269317170347,20.09000015258789,0.06428225661554521
2618,2008-05-19,20.63999938964844,20.950000762939453,20.399999618530273,20.780000686645508,485200.0,-0.0024166816393680346,1.2916645142832166,-0.7777836646463043,77.25744358504133,74.22460252090009,-0.7743290894444677,-1.3027925732705796,-1.7450624568931516,-2.329762692369087,9.136182597889809,0.5500011444091797,0.688124801831357,1.1374995231628446,-0.10176806297751284,2.376767109303202,0.5178657300926659,1.7571333162330234,-0.9399986267089879,75.19989013671903,-3.942510685941528,0.619633793070179,5,-0.4949989318847692,-1.3999986648559606,-1.839999675750736,-1.9299993515014684,0.4899997711181605,0,0.05765506633950923,-1.899998092658643,20.690000534057614,1.9285631569267239,20.520000457763672,1.0624891967122243,19.88999938964844,0.05765506633950923
2619,2008-05-20,20.09000015258789,20.600000381469727,19.950000762939453,20.530000686645508,991900.0,-0.026647250645578602,1.241378289765758,3.1428318415281242,68.54595795691114,73.6630456169103,-0.12630740300774335,-0.6747637970552915,-1.1710235663575972,-1.781226116132089,9.464827025351557,0.6899986267089879,0.6587160666009524,0.5160002708435059,-0.6829536568229528,1.7149541985099646,-0.08347669298972349,1.1154772346767352,-0.1399993896484375,31.199951171875,-48.2075622710192,0.5994769638332287,5,0.10500049591064453,-0.6799993515014648,-1.507500171661377,-1.3350000381469727,-0.5799999237060511,1,0.08063707912297291,1.2916645142832166,20.63999938964844,-1.899998092658643,20.690000534057614,1.9285631569267239,20.520000457763672,0.08063707912297291
2620,2008-05-21,20.100000381469727,20.299999237060547,20.049999237060547,20.1299991607666,651600.0,0.0004977714686851265,-2.8461222453710495,0.06817896110313976,65.35945023608073,73.0446414705838,-0.05772330489755717,-0.6163404801868779,-1.16636603097664,-1.7843428100260397,9.811231806044212,0.25,0.6774164316768143,0.4625004768371568,-0.704644082213882,1.6296450358881955,-0.1210718026883626,1.0460727563626762,0.8500003814697266,31.999969482421875,-45.30154329359297,0.5835722795255193,5,0.0950002670288086,-0.6899995803833008,-1.517500400543213,-1.25,-0.1400012969970703,2,0.0855721035179764,1.241378289765758,20.09000015258789,1.2916645142832166,20.63999938964844,-1.899998092658643,20.690000534057614,0.0855721035179764
2621,2008-05-22,20.309999465942386,20.440000534057614,20.0,20.100000381469727,653500.0,0.010447715447122974,-1.1463448673694223,-7.00025432349961,65.80641310875087,73.3797264649103,-0.19056690350621963,-0.7614162519867911,-1.3602544784897255,-1.9852092912215973,10.736841778161956,0.44000053405761363,0.6928394584139603,0.6064995765686056,-0.555753659767511,1.7687528129047223,0.025372958400549095,1.1876261947366622,0.6220012664794901,35.999870300293324,-37.90400591348167,0.5811266181680577,5,-0.07999897003174183,-0.8999986648559606,-1.7274994850158727,-1.4599990844726598,-0.6999988555908274,3,0.06302317677516056,-2.8461222453710495,20.100000381469727,1.241378289765758,20.09000015258789,1.2916645142832166,20.63999938964844,0.06302317677516056
2622,2008-05-23,20.1200008392334,20.25,20.020000457763672,20.13999938964844,610600.0,-0.009354930167654318,-1.090911455398247,-0.0952316076294431,64.35332236258239,71.72129609576008,0.09922385045526383,-0.5126415870334,-1.1647251024835228,-1.7853338123385711,11.706677988159376,0.2899990081787145,0.6852543726369795,0.3625009536743171,-0.7699279163311452,1.4949298236797794,-0.20371348132841405,0.9287153886770483,0.7747198638916046,17.00000762939453,-53.546140754433395,0.5662144350027315,5,0.2049999237060547,-0.7100000381469727,-1.5675005912780762,-1.2700004577636719,-0.9900016784667969,4,0.05765406555799668,-1.1463448673694223,20.309999465942386,-2.8461222453710495,20.100000381469727,1.241378289765758,20.09000015258789,0.05765406555799668
2623,2008-05-27,20.21999931335449,20.36000061035156,19.979999542236328,20.059999465942386,876400.0,0.004970102880219374,-1.3750089407052206,-8.000572246064031,63.54837955471443,70.01567072195337,0.04468393387325165,-0.5452998586797158,-1.2311593321792635,-1.8653530561003215,12.796739380303054,0.3800010681152308,0.6878005756892449,0.4019994735717738,-0.6908791045984444,1.494878051741992,-0.1444398155133335,0.9484387626568811,0.6389325616455146,41.53826290322053,-26.01913132982952,0.5464392890851086,5,0.10500144958496449,-0.8099985122680629,-1.6674990653991664,-1.369998931884762,-1.1899986267089808,1,0.058852649578067684,-1.090911455398247,20.1200008392334,-1.1463448673694223,20.309999465942386,-2.8461222453710495,20.100000381469727,0.058852649578067684
2624,2008-05-28,20.65999984741211,20.700000762939453,20.170000076293945,20.18000030517578,328000.0,0.02176066018790701,-1.1200027465820312,3.0000000000001332,66.36904103010377,69.58220880459679,-0.3419152624332469,-0.9015725883499002,-1.6105136706572836,-2.290436844284855,13.901594752577799,0.5300006866455078,0.7416618549687399,0.7595000267028809,-0.3256434506924961,1.8446435040982578,0.21692828800519237,1.3020717654005693,0.14619608762207292,94.44432670707414,28.283829928420275,0.5425717386976892,5,-0.33499908447265625,-1.2499990463256836,-2.107499599456787,-1.8099994659423828,-1.7099990844726562,2,0.02274924089185637,-1.3750089407052206,20.21999931335449,-1.090911455398247,20.1200008392334,-1.1463448673694223,20.309999465942386,0.02274924089185637
2625,2008-05-29,20.420000076293945,20.940000534057614,20.350000381469727,20.690000534057614,609200.0,-0.011616639539725249,-1.8780505959303504,-0.562501490117533,60.51872169209805,67.81445583222198,-0.021041377876837686,-0.5661613946760724,-1.308182386172927,-2.0220746984614166,13.786004552380557,0.5900001525878871,0.7172395479746747,0.44050025939941406,-0.5450478085416961,1.4260483273405242,-0.05227377457114102,0.9332742933699691,-0.4400005340576172,45.833341611747834,-19.68330602480119,0.4927740339705555,5,0.030000686645507812,-1.0099992752075195,-2.0,-1.5699996948242188,-1.2299995422363317,3,-0.04456414515240603,-1.1200027465820312,20.65999984741211,-1.3750089407052206,20.21999931335449,-1.090911455398247,20.1200008392334,-0.04456414515240603
2626,2008-05-30,20.59000015258789,20.690000534057614,20.239999771118164,20.40999984741211,656800.0,0.008325175105719174,1.3684184108819208,-0.6666666666666754,64.85715593610493,66.29065394026529,-0.2012291809026152,-0.657233125151091,-1.4125903925826648,-2.14774613942717,13.563446779914115,0.4500007629394496,0.6909893114535919,0.539000320434571,-0.402732029385799,1.480732670254941,0.06813414552438601,1.009866495344756,-0.590800590515137,63.54166459706332,-3.554589184154352,0.47086617491018495,5,-0.1399993896484375,-1.1799993515014648,-2.1700000762939453,-1.739999771118164,-0.7399997711181641,4,-0.030597429016339883,-1.8780505959303504,20.420000076293945,-1.1200027465820312,20.65999984741211,-1.3750089407052206,20.21999931335449,-0.030597429016339883
2627,2008-06-02,20.5,20.88999938964844,20.280000686645508,20.670000076293945,615600.0,-0.004371061288048539,-1.0000000000000115,-0.9444432670707413,58.490579618002506,64.20544683281653,-0.15758686367682628,-0.5007594308953109,-1.277001476593263,-2.0019943136029497,13.865042170202493,0.6099987030029332,0.7024688983583864,0.39050016403198384,-0.5069698955929738,1.2879702236569415,-0.05823486578049497,0.8392351938444627,-0.48198441848754925,54.16665838825253,-9.860542496058699,0.4487350298124791,6,-0.054999351501464844,-1.0899991989135742,-1.987499713897705,-1.6499996185302734,-0.45999908447265625,0,-0.043414604373094634,1.3684184108819208,20.59000015258789,-1.8780505959303504,20.420000076293945,-1.1200027465820312,20.65999984741211,-0.043414604373094634
2628,2008-06-03,20.46999931335449,20.6299991607666,20.21999931335449,20.540000915527344,585700.0,-0.001463448129049305,2.280023803892575,0.41177394562938957,56.168817697718616,62.83020902623959,-0.172362397505605,-0.3916002558147831,-1.2240319766577166,-1.9132956628931872,14.006694808874443,0.4099998474121129,0.6304259356516191,0.29749946594237997,-0.5060947829500009,1.1010937148347608,-0.10429765850381045,0.6992965903885704,-0.4335440327911364,38.96091671579504,-19.828040296967437,0.40179712444619037,6,-0.009999275207515979,-1.0599985122680629,-1.8599991798400843,-1.619998931884762,-0.879999160766598,1,-0.06546166084693905,-1.0000000000000115,20.5,1.3684184108819208,20.59000015258789,-1.8780505959303504,20.420000076293945,-0.06546166084693905
2629,2008-06-04,20.36000061035156,20.899999618530273,20.15999984741211,20.43000030517578,939300.0,-0.005373654454945087,-2.1489270177261215,0.9999727527860276,57.85955780099757,61.99688764456368,-0.022391081326887274,-0.21546486379964946,-1.1099223678182675,-1.7610888785137497,14.592322900933782,0.7399997711181641,0.5256437775642624,0.13850069046020153,-0.5762251253175528,0.8532265062379558,-0.21886221742867562,0.49586359834907867,-0.305474424718323,25.6411008815363,-31.53338275885641,0.35736290788887726,6,0.09999942779541371,-0.9499998092651332,-1.7050008773803675,-1.5100002288818324,-1.0799999237060511,2,-0.06532415932393654,2.280023803892575,20.46999931335449,-1.0000000000000115,20.5,1.3684184108819208,20.59000015258789,-0.06532415932393654
2630,2008-06-05,20.06999969482422,20.09000015258789,19.38999938964844,19.850000381469727,1154800.0,-0.014243659471203318,4.384616513223023,-3.1428610354221838,41.509412233816676,59.297220880682104,0.2938032550434606,0.12090172415033607,-0.8026542773177638,-1.4401970387576029,14.56581912644224,0.9700012207031179,0.41387988698829403,-0.17700023651122976,-0.8256946608353601,0.4716941878129006,-0.5013474486732932,0.14734697565083366,0.8700008392333949,45.03312596709495,-6.446447368396768,0.3243472121620651,6,0.0950002670288086,-0.659998893737793,-1.369999885559082,-1.2199993133544922,-1.1199989318847656,3,-0.055804631236421876,-2.1489270177261215,20.36000061035156,2.280023803892575,20.46999931335449,-1.0000000000000115,20.5,-0.055804631236421876
2631,2008-06-06,19.600000381469727,20.200000762939453,19.600000381469727,19.959999084472656,641800.0,-0.02341800301450425,-2.3333474618926267,-1.6363628482005843,31.525402030714247,55.64967417714119,0.729178784368905,0.6153627042293941,-0.30469663637228095,-0.9479533917451874,15.588878318284452,0.6000003814697266,0.3505275771708085,-0.6424995422363295,-1.3084814061104701,0.023482321637811054,-0.9754904741734016,-0.30950861029925747,1.3090001296997045,13.907348343701443,-31.08359069546897,0.3329909319370708,6,0.5649995803833008,0.3549995422363281,-0.9325003623962402,-0.75,-0.4799995422363281,4,-0.02091835915471385,4.384616513223023,20.06999969482422,-2.1489270177261215,20.36000061035156,2.280023803892575,20.46999931335449,-0.02091835915471385
2632,2008-06-09,19.5,19.709999084472656,19.3799991607666,19.540000915527344,604200.0,-0.0051020601797675535,-1.3571204751978856,0.11111405456096385,30.99998601275891,52.03318600581281,0.8180052233344988,0.7498715107989398,-0.17377730933419144,-0.818559796152897,16.48850377120964,0.3299999237060547,0.30056722140988157,-0.7399999618530266,-1.4172078820056306,-0.06279204170042263,-1.0786039219293286,-0.40139600177672463,1.3786204887390099,7.894789677231534,-31.900367585075244,0.33860396007630233,6,0.6599998474121094,0.4650001525878906,-0.8324999809265137,-0.6499996185302734,-0.610000610351559,0,0.01794873751126813,-2.3333474618926267,19.600000381469727,4.384616513223023,20.06999969482422,-2.1489270177261215,20.36000061035156,0.01794873751126813
2633,2008-06-10,22.09000015258789,22.739999771118164,21.59000015258789,22.6200008392334,7421100.0,0.13282052064553285,1.9870176194758002,13.24971390425329,69.84128125461224,52.418990475202634,-1.6526315937370022,-1.7627495142514569,-2.7159873225265514,-3.3626898783740202,18.276844703753518,3.239999771118164,0.2955347152515557,1.7435001373291001,0.6876238307093878,2.7993764439488125,1.2155619840192422,2.271438290638958,-2.710000991821289,80.65477677213092,38.129427599119516,0.5279381533098566,6,-1.0300006866455078,-1.2300004959106445,-3.4225001335144043,-3.239999771118164,-5.200000762939453,1,-0.09280213775011614,-1.3571204751978856,19.5,-2.3333474618926267,19.600000381469727,4.384616513223023,20.06999969482422,-0.09280213775011614
2634,2008-06-11,21.59000015258789,22.26000022888184,21.530000686645508,21.899999618530273,3062700.0,-0.022634676167778256,-2.395359359128488,0.5849038949448129,63.471976617893,52.74712991140207,-1.1251604934697106,-1.2064676183521215,-2.173021897667603,-2.802975133050076,19.910745738326895,0.7299995422363317,0.3015596677227741,1.1685001373291009,-0.015930047027509886,2.3529303216857116,0.5762850451507973,1.7607152295074044,-2.210000991821289,65.77382709433654,21.011715873173216,0.5922150921783049,6,-0.5300006866455078,-0.6800003051757812,-2.9149999618530273,-2.739999771118164,-4.760000228881836,2,-0.09263547873390221,1.9870176194758002,22.09000015258789,-1.3571204751978856,19.5,-2.3333474618926267,19.600000381469727,-0.09263547873390221
2635,2008-06-12,21.450000762939453,21.8799991607666,21.200000762939453,21.6299991607666,1482400.0,-0.006484455241268505,1.0,0.5806409932996572,60.43957771419165,52.25628788674504,-0.9204899028255262,-0.9945980362828593,-2.0072393814528695,-2.603309176668354,21.290309470660524,0.6799983978271484,0.30573998928696255,0.9505006790161126,-0.29066144631077506,2.191662804343,0.32991961635266875,1.5710817416795564,-2.00280158996582,61.60717934977589,15.086636589484755,0.6205810626634435,6,-0.3900012969970703,-0.4100008010864258,-2.7400007247924805,-2.6000003814697266,-4.430000305175781,3,-0.10116550112404632,-2.395359359128488,21.59000015258789,1.9870176194758002,22.09000015258789,-1.3571204751978856,19.5,-0.10116550112404632
2636,2008-06-13,21.799999237060547,21.8700008392334,21.600000381469727,21.600000381469727,742000.0,0.01631694460010502,-1.7000200272752415,-1.1111146432696486,64.94661287623914,52.97362491543801,-1.2078145478733688,-1.3110011216963784,-2.3304022534511404,-2.8890840419866564,22.161949805563765,0.4200000762939453,0.271904781819174,1.2364992141723619,-0.1343441059566537,2.6073425343013774,0.5510775541078559,1.9219208742368679,-2.2869440521240243,72.0237987111775,20.8698474478659,0.6854216600645073,6,-0.7399997711181641,-0.7399997711181641,-3.089999198913574,-2.9499988555908203,-4.299999237060547,4,-0.13073387953500593,1.0,21.450000762939453,-2.395359359128488,21.59000015258789,1.9870176194758002,22.09000015258789,-0.13073387953500593
2637,2008-06-16,22.020000457763672,22.049999237060547,21.61000061035156,21.799999237060547,702300.0,0.010091799468007201,2.1428610354223685,1.1000123978370542,65.67945310264828,54.03036218265241,-1.32932158803359,-1.503329713185181,-2.505628732452081,-3.0547460331600114,22.709597772510364,0.4399986267089879,0.28735207834837695,1.390000438690187,-0.12783738200909767,2.9078382593894716,0.6310815283405447,2.1489193490398293,-2.442406381103517,53.24676772318161,0.8402893832448015,0.7589189103496422,6,-0.9600009918212891,-0.9600009918212891,-3.130000114440918,-3.1700000762939453,-3.8199996948242188,0,-0.13169843588753471,-1.7000200272752415,21.799999237060547,1.0,21.450000762939453,-2.395359359128488,21.59000015258789,-0.13169843588753471
2638,2008-06-17,21.82999992370605,22.200000762939453,21.75,22.15999984741211,1006100.0,-0.008628543601625238,1.1951162779878954,-1.4999913302816086,60.65573884400767,54.3410489652091,-1.0349537091153707,-1.285515266237784,-2.2879346952783486,-2.8191027003216256,23.09097509091721,0.4500007629394531,0.27037615312130114,1.1404998779296847,-0.46948835722790605,2.7504881130872754,0.3355057603508911,1.9454939955084782,-2.189157733156737,59.43391303565431,11.834983064042348,0.8049941175787948,6,-0.7700004577636683,-0.7700004577636683,-2.9399995803832972,-2.9799995422363246,-4.690000534057614,1,-0.13467707486636082,2.1428610354223685,22.020000457763672,-1.7000200272752415,21.799999237060547,1.0,21.450000762939453,-0.13467707486636082
2639,2008-06-18,21.709999084472656,21.940000534057614,21.600000381469727,21.770000457763672,1157600.0,-0.00549706090942681,-1.4285831062670047,0.1818223853423094,62.011162072396125,56.61902116949569,-0.7859702650069806,-1.094016118937713,-2.142998051171496,-2.649063029332556,24.40001126636304,0.3400001525878871,0.2920981423261324,0.9394990921020501,-0.706107076583411,2.585105260787511,0.11669600775931954,1.7623021764447806,-2.0071737423119664,50.99983215332031,3.046305108124862,0.8228030843427313,6,-0.6499996185302734,-0.6499996185302734,-2.8199987411499023,-2.8599987030029297,-4.389999389648434,2,-0.22201749876035515,1.1951162779878954,21.82999992370605,2.1428610354223685,22.020000457763672,-1.7000200272752415,21.799999237060547,-0.22201749876035515
2640,2008-06-19,21.81999969482422,21.940000534057614,21.5,21.729999542236328,2160500.0,0.0050668178254431595,1.6666551070421591,-1.499968211583699,61.58191359820688,59.95863356588377,-0.6946810253170383,-1.126297605230917,-2.197578787566165,-2.7157010548619454,25.712446945023814,0.44000053405761363,0.33450600419822507,0.963499736785888,-0.7140331266028745,2.6410326001746505,0.12473330509150671,1.8022661684802692,-2.05643086408438,45.71419229323001,-0.2564883789173251,0.8387664316943815,6,-0.7600002288818359,-0.7600002288818359,-2.6474995613098145,-2.969999313354492,-4.020000457763672,3,-0.22868926860259353,-1.4285831062670047,21.709999084472656,1.1951162779878954,21.82999992370605,2.1428610354223685,22.020000457763672,-0.22868926860259353
2641,2008-06-20,21.59000015258789,21.81999969482422,21.290000915527344,21.81999969482422,1350000.0,-0.010540767435981424,3.6086942099414525,-2.5555461365659307,60.0,63.18085734224389,-0.17066120648182093,-0.8384759107985573,-1.9227159884457805,-2.4416394174324836,26.71753583707359,0.529998779296875,0.38124190221509835,0.6695001602172859,-1.0178829318086677,2.3568832522432395,-0.17419138579569093,1.5131917062302627,-1.7669027030404862,32.96695465539863,-11.472645945977526,0.8436915460129765,6,0.38000011444091797,-0.5300006866455078,-2.372499942779541,-2.8999996185302734,-4.460000991821293,4,-0.2116720547719142,1.6666551070421591,21.81999969482422,-1.4285831062670047,21.709999084472656,1.1951162779878954,21.82999992370605,-0.2116720547719142
2642,2008-06-23,21.280000686645508,21.8700008392334,21.18000030517578,21.729999542236328,1104000.0,-0.01435847446741334,-1.1230798123167844,1.9565206574560894,57.06807537522847,61.76161224453458,0.4675525125443514,-0.4607386209312807,-1.5602143784134945,-2.091647577476415,27.70344368719215,0.6900005340576172,0.509371599382554,0.30150070190429545,-1.3493781673282115,1.9523795711368024,-0.523938732711958,1.126940136520549,-1.3985651906666874,9.803954567723935,-33.86927208502081,0.8254394346162539,6,0.4399995803833008,-0.220001220703125,-1.892500400543213,-2.4200000762939453,-5.280000686645508,0,-0.17763160548287427,3.6086942099414525,21.59000015258789,1.6666551070421591,21.81999969482422,-1.4285831062670047,21.709999084472656,-0.17763160548287427
2643,2008-06-24,21.40999984741211,21.5,21.09000015258789,21.270000457763672,1937400.0,0.006108982921611661,1.5625014901175405,-0.31111054596933824,59.130428148352614,61.279217970141204,0.25809266026844213,-0.5238741318048525,-1.6073936811852185,-2.193425796909402,28.48729629143152,0.4099998474121094,0.7323755149212872,0.371999835968019,-1.2492874202194422,1.9932870921554802,-0.4386437921257098,1.1826434640617478,-1.4713930659305028,37.64700602497519,-7.964002919125733,0.8106436280937304,6,0.2350006103515625,-0.35000038146972656,-1.8624992370605469,-2.414999008178711,-5.229999542236332,1,-0.14992989758758257,-1.1230798123167844,21.280000686645508,3.6086942099414525,21.59000015258789,1.6666551070421591,21.81999969482422,-0.14992989758758257
2644,2008-06-25,21.1299991607666,21.46999931335449,21.1200008392334,21.450000762939453,3054400.0,-0.01307803309860145,-1.058825179375824,-2.2857356948228884,59.23344519346463,61.145203245615974,0.5207417359249256,-0.21803569223682473,-1.2603039054258893,-1.8996389117728647,28.74933389225759,0.3499984741210902,0.9814073569597284,0.06849918365478658,-1.5433159745703477,1.680314341879921,-0.7374083954577806,0.8744067627673537,-1.1353645194922635,4.705763556193851,-39.285570589878866,0.8059075791125672,6,0.5150012969970703,-0.06999969482421875,-1.4374985694885254,-2.0549983978271484,-4.920000076293949,2,-0.1888310425741354,1.5625014901175405,21.40999984741211,-1.1230798123167844,21.280000686645508,3.6086942099414525,21.59000015258789,-0.1888310425741354
2645,2008-06-26,19.51000022888184,21.07999992370605,19.290000915527344,21.0,5984700.0,-0.07666819669793057,1.1696962691096198,4.656225971997867,49.346878370387785,59.41189941163249,2.0524487010375445,1.4021834689563981,0.4045071422636539,-0.2639570501130599,28.18718947982642,1.8399982452392578,0.8071416612684743,-1.5059997558593707,-3.2407515418503294,0.22875203013158796,-2.37337564885485,-0.6386238628638914,3.2299995422363246,8.527105420936469,-37.64746184340204,0.8673758929954796,6,1.235000610351559,1.5050001144409144,0.292500495910641,-0.43499946594238637,-3.420000076293949,3,-0.11225015419608386,-1.058825179375824,21.1299991607666,1.5625014901175405,21.40999984741211,-1.1230798123167844,21.280000686645508,-0.11225015419608386
2646,2008-06-27,19.959999084472656,20.07999992370605,18.88999938964844,19.229999542236328,2035700.0,0.02306503589501019,1.453606260814853,-0.48993265394162094,53.17679019474985,58.022714644088225,1.4684175672300128,0.9513423359117965,0.004506258968302035,-0.6940599925144184,28.03865423156887,1.19000053405761,0.7008806130744887,-1.024500846862793,-2.8138432625255376,0.7648415687999517,-1.9191720546941653,-0.12982963903142064,2.7110007095336925,35.90601256161269,-14.486482140101778,0.8946712078313722,6,0.5850009918212891,0.8550004959106445,-0.15749835968017578,-0.8849983215332031,-3.3299999237060582,4,-0.10821643018472993,1.1696962691096198,19.51000022888184,-1.058825179375824,21.1299991607666,1.5625014901175405,21.40999984741211,-0.10821643018472993
2647,2008-06-30,19.61000061035156,20.15999984741211,19.549999237060547,19.979999542236328,1775700.0,-0.017534994497738654,-1.4897898809662828,-0.5068481697280116,25.199985656727293,54.08318651216818,1.6099053328938133,1.2977836155300153,0.389860871144009,-0.3202506587305898,27.535601107912722,0.6100006103515625,0.6100059685396566,-1.329999351501467,-3.2119467240286284,0.5519480210256944,-2.270973037765046,-0.38902566523788806,2.9097591674804733,27.586247215709886,-18.19429947658976,0.9409736862635801,6,0.8049993515014684,1.2049989700317418,0.2100000381469762,-0.5349998474121058,-3.060001373291012,0,-0.12646615871474476,1.453606260814853,19.959999084472656,1.1696962691096198,19.51000022888184,-1.058825179375824,21.1299991607666,-0.12646615871474476
2648,2008-07-01,19.1299991607666,20.59000015258789,18.649999618530273,20.59000015258789,7605200.0,-0.02447738065503058,1.657533172820039,3.9459600177332006,25.301183131216803,50.004299963148256,1.8624959848415301,1.7626187122275567,0.8919879001133992,0.18085252291250242,27.488672248240054,1.9400005340576172,0.43605997496212723,-1.743000793457032,-3.7840851469817736,0.29808356006770964,-2.7635429702194045,-0.7224586166946594,3.2445702015380853,17.0212622050035,-25.14672362479872,1.0205421767623715,7,1.1650009155273438,1.5650005340576172,0.7375016212463379,-0.05499839782714844,-3.2499990463256836,1,-0.1636173182477637,-1.4897898809662828,19.61000061035156,1.453606260814853,19.959999084472656,1.1696962691096198,19.51000022888184,-0.1636173182477637
2649,2008-07-02,19.030000686645508,19.549999237060547,18.84000015258789,19.40999984741211,2224700.0,-0.005227311997283213,1.1515190923304117,0.26027322097402744,25.50605583593081,45.99587132289536,1.7236145096413047,1.8528654353632312,1.024367042222579,0.29727433433041384,27.02850683341013,0.7099990844726562,0.21796118823798594,-1.7764992713928223,-3.9690058081456883,0.41600726536004373,-2.8727525397692553,-0.6802460030163893,3.1210944910327143,15.637902073750828,-23.07680186652498,1.0962532683764332,7,1.2299995422363281,1.664999008178711,0.8375000953674316,0.04500007629394531,-2.6700000762939453,2,-0.14976354590831653,1.657533172820039,19.1299991607666,-1.4897898809662828,19.61000061035156,1.453606260814853,19.959999084472656,-0.14976354590831653
2650,2008-07-03,18.950000762939453,19.71999931335449,18.5,19.09000015258789,1520800.0,-0.00420388443612596,-1.3461504603308445,0.3684202601026959,19.486085743318924,41.49432529437524,1.512776747836547,1.944343131785935,1.1310051979959752,0.39148309185168273,28.499052496480616,1.2199993133544886,0.031785931297548586,-1.8004992485046394,-4.125425510308112,0.5244270132988333,-2.962962379406374,-0.6380361176029048,2.991028681189892,21.53113541079176,-12.434406803068928,1.1624631309017361,7,1.234999656677246,1.669999122619629,0.9175000190734863,0.125,-2.380001068115231,3,-0.14459111177585948,1.1515190923304117,19.030000686645508,1.657533172820039,19.1299991607666,-1.4897898809662828,19.61000061035156,-0.14459111177585948
2651,2008-07-07,19.190000534057614,19.350000381469727,18.799999237060547,19.09000015258789,2703900.0,0.012664895063620785,1.619052592858343,-0.7142915531334896,19.829404016171296,37.35669514336889,1.0018952194024067,1.7624120703617727,0.9158236374370112,0.16707231725501615,29.86328424823589,0.5500011444091797,-0.16573382366201628,-1.5399994850158727,-3.9143445718941763,0.8343456018624309,-2.7271720284550263,-0.3528269415767191,2.4757465545413844,33.01437720964937,1.4263216772330338,1.1871725434391522,7,0.8099994659423864,1.4299993515014684,0.7400002479553258,-0.11499977111816051,-2.8199996948242116,0,-0.16154248541931882,-1.3461504603308445,18.950000762939453,1.1515190923304117,19.030000686645508,1.657533172820039,19.1299991607666,-0.16154248541931882
2652,2008-07-08,19.850000381469727,19.88999938964844,19.1200008392334,19.18000030517578,3180700.0,0.03439290406692663,1.0533346896735782,6.699975204562598,30.81394317279556,34.21041903497366,0.1315520165384747,1.1910432190313358,0.287211021265108,-0.4781325670384753,31.459825111446083,0.7699985504150426,-0.37087311900253184,-0.8974996566772475,-3.2386001002127642,1.4436007868582692,-2.068049878445006,0.27305056509051084,1.562486940041353,64.5933149716818,35.01865677150056,1.1705502217677586,7,0.13499927520751953,0.7699995040893555,0.08000040054321289,-0.7749996185302734,-3.4799995422363246,1,-0.16221668306409953,1.619052592858343,19.190000534057614,-1.3461504603308445,18.950000762939453,1.1515190923304117,19.030000686645508,-0.16221668306409953
2653,2008-07-09,20.040000915527344,20.13999938964844,19.420000076293945,19.989999771118164,3639100.0,0.009571815133816663,4.7600384524416715,0.07462856524697316,34.03442128879979,31.410527490010903,-0.3053282387258207,0.8849596589592323,0.13241983773757582,-0.655276504224787,29.760983305844903,0.7199993133544957,-0.5640000581971272,-0.604999160766603,-2.8771042463444694,1.6671059248112634,-1.7410517035555344,0.5310533820223284,1.1394874202628493,93.90252979651818,64.26874088361588,1.136052542788933,7,-0.2500009536743164,0.5799989700317383,-0.11250019073486328,-0.8400001525878906,-3.5400009155273438,2,-0.17415177240649138,1.0533346896735782,19.850000381469727,1.619052592858343,19.190000534057614,-1.3461504603308445,18.950000762939453,-0.17415177240649138
2654,2008-07-10,19.59000015258789,20.01000022888184,19.290000915527344,19.850000381469727,1872600.0,-0.022455126865327912,1.4827565795314974,-5.199885561701316,29.982035981456562,29.25887833568521,-0.10811901309196159,1.2410734102667291,0.613126843560547,-0.19538437961236355,28.12618000926499,0.75,-0.7447370576752448,-0.9549999237060547,-3.22803137574914,1.3180315283370305,-2.0915156497275973,0.18151580231548792,1.3751291163390853,66.46344867369424,37.25830234771,1.1365157260215417,7,-0.04500007629394531,1.0299997329711914,0.3450002670288086,-0.3899993896484375,-3.559999465942383,3,-0.18938233839966923,4.7600384524416715,20.040000915527344,1.0533346896735782,19.850000381469727,1.619052592858343,19.190000534057614,-0.18938233839966923
2655,2008-07-11,19.280000686645508,19.6299991607666,18.809999465942386,19.100000381469727,3115300.0,-0.01582437281918203,-1.1578878682929385,-0.6923082566115247,29.557511667749736,26.63451405490742,0.18531150273407704,1.454752299624527,0.9563438767644499,0.11945114867556228,27.15479929855682,0.8199996948242152,-0.9768424875465875,-1.1564993858337402,-3.4546654331907973,1.1416666615233169,-2.305582409512269,-0.0074163621552116865,1.4879182407673106,35.820999621377005,6.798746071917307,1.1490830236785288,7,0.2649993896484375,1.3399991989135742,0.6549997329711914,-0.039999961853027344,-3.530000686645508,4,-0.15145228072095007,1.4827565795314974,19.59000015258789,4.7600384524416715,20.040000915527344,1.0533346896735782,19.850000381469727,-0.15145228072095007
2656,2008-07-14,18.950000762939453,19.6299991607666,18.899999618530273,19.459999084472656,3062600.0,-0.017116178005876947,-1.3934387272681792,-2.833319204848896,29.45324991228543,27.107098972191658,0.39892815483166544,1.644609925278445,1.3060954891519927,0.45401398843795704,26.130923967212276,0.7299995422363281,-1.2183497596027628,-1.3439993858337402,-3.6396185441961038,0.9516197725286233,-2.491808965014922,-0.19618980665255847,1.636484650280341,10.526413911885957,-20.062359645140116,1.1478095791811822,7,0.5949993133544922,1.669999122619629,0.8374996185302734,0.28999996185302734,-3.5200004577636737,0,-0.12559371885460835,-1.1578878682929385,19.280000686645508,1.4827565795314974,19.59000015258789,4.7600384524416715,20.040000915527344,-0.12559371885460835
2657,2008-07-15,19.1200008392334,20.0,18.5,19.25,4688600.0,0.008970979918186295,-1.189779680484494,0.2549011541367162,29.947459366940308,27.623351887272047,0.1699881496129052,1.3135562283481867,1.1527493052655586,0.291048739797116,25.052018247060392,1.5,-1.275998483178192,-1.0289993286132812,-3.2299831848841016,1.1719845276575391,-2.129491256748693,0.07149259952213072,1.2995657409288128,37.80494329124751,7.7740147145361504,1.1004919281354104,7,0.1999988555908203,1.4999990463256836,0.9399991035461426,0.11999988555908203,-3.8500003814697266,1,-0.1438284455697888,-1.3934387272681792,18.950000762939453,-1.1578878682929385,19.280000686645508,1.4827565795314974,19.59000015258789,-0.1438284455697888
2658,2008-07-16,18.88999938964844,22.59000015258789,18.850000381469727,22.59000015258789,4902300.0,-0.01202936399003729,1.0216210810437423,28.461728069017095,30.212008954432207,28.14623556710553,0.4049503055833732,1.382909409011905,1.4009439550904652,0.5264996689573103,23.396838926191162,3.739999771118164,-1.4140980907905814,-1.1120007514953585,-3.23146989144648,1.007468388455763,-2.171735321470919,-0.05226618151979778,-0.38999938964844105,9.535437043973564,-22.719975218000606,1.0597345699755603,7,1.6550006866455043,1.730000495910641,1.172500610351559,0.3500013351440394,-2.869998931884769,2,-0.1334038449887922,-1.189779680484494,19.1200008392334,-1.3934387272681792,18.950000762939453,-1.1578878682929385,19.280000686645508,-0.1334038449887922
2659,2008-07-17,16.889999389648438,17.75,16.610000610351562,16.799999237060547,6039800.0,-0.10587612835477311,-3.8510880063632746,-0.024324360548615236,28.31124776936484,29.126809125555077,2.3126697599713957,3.1655939271267783,3.390791635923293,2.514147361582701,21.934401278771425,2.2799987792968786,-1.401441887043049,-2.8710007667541504,-5.25265778617371,-0.4893437473345905,-4.061829276463932,-1.6801722570443687,5.700000762939453,4.68225419281829,-29.31162290410309,1.19082850970978,7,2.710000991821289,2.710000991821289,4.070000171661377,3.2450008392333984,-0.6299991607666016,3,-0.023090550843208435,1.0216210810437423,18.88999938964844,-1.189779680484494,19.1200008392334,-1.3934387272681792,18.950000762939453,-0.023090550843208435
2660,2008-07-18,16.829999923706055,17.229999542236328,16.75,17.049999237060547,2361900.0,-0.0035523663771802605,-1.5263189595892164,-2.444432670707413,22.300890512442166,29.40141873625184,2.2800989296533025,2.98566380767976,3.43392942919753,2.55924450718517,20.585879968911495,0.4799995422363281,-1.3612241307692656,-2.6815002441406257,-5.196702721300319,-0.16629776698093224,-3.9391014827204707,-1.4238990055607808,5.760000228881836,3.6789185651378746,-28.83079808319903,1.2576012385798465,7,2.770000457763672,2.770000457763672,4.154999732971191,3.3050003051757812,-0.7700004577636683,4,-0.04753412006459368,-3.8510880063632746,16.889999389648438,1.0216210810437423,18.88999938964844,-1.189779680484494,19.1200008392334,-0.04753412006459368
2661,2008-07-21,17.020000457763672,17.149999618530273,16.729999542236328,17.149999618530273,2898700.0,0.011289396014196651,5.461581348944349,0.5909071205014609,26.411663381210445,28.912276537186827,1.9555612432214602,2.5673660223285957,3.224736429937529,2.3559338754371026,19.57404510704658,0.4200000762939453,-1.3148361493263927,-2.262999725341796,-4.813245137207048,0.2872456865234554,-3.53812243127442,-0.9878770194091722,5.4503997039794925,6.856185264167807,-25.190869598001953,1.2751227059326256,7,2.5799999237060547,2.5799999237060547,4.029999256134033,3.114999771118164,-1.0900001525878924,0,-0.07461812124595812,-1.5263189595892164,16.829999923706055,-3.8510880063632746,16.889999389648438,1.0216210810437423,18.88999938964844,-0.07461812124595812
2662,2008-07-22,17.5,17.549999237060547,16.899999618530273,17.030000686645508,4705500.0,0.028202087504491047,1.2807092687464656,-3.6154026732397258,35.15483398249199,29.036766836485963,1.237270410901214,1.8863737306152473,2.735239702826693,1.8715074914025678,18.578483067396668,0.6499996185302734,-1.225755279768368,-1.594000148773194,-4.080573727469158,0.8925734299227699,-2.837286938121178,-0.3507133594252103,4.853192170715332,14.882934076540183,-18.277236002856434,1.2432867893479824,7,2.1000003814697266,2.1000003814697266,3.559999465942383,2.635000228881836,-1.2800006866455078,1,-0.11828569684709833,5.461581348944349,17.020000457763672,-1.5263189595892164,16.829999923706055,-3.8510880063632746,16.889999389648438,-0.11828569684709833
2663,2008-07-23,18.200000762939453,18.700000762939453,17.670000076293945,17.889999389648438,3862400.0,0.04000004359654019,-1.7466684977213542,0.6595783535904876,43.18555301346888,30.50382428448733,0.27805838489433654,0.9840080727429985,2.020462470926418,1.153062519669131,17.633055648747526,1.2000007629394531,-1.1392324608240756,-0.733499431610106,-2.994829006157701,1.5278301429374892,-1.8641642188839036,0.3971653556636916,4.0383275765686015,76.07655677053958,39.01866519194158,1.1306647872737967,7,1.3999996185302734,1.3999996185302734,2.8599987030029297,1.9349994659423828,-1.8800010681152308,2,-0.1609890210082915,1.2807092687464656,17.5,5.461581348944349,17.020000457763672,-1.5263189595892164,16.829999923706055,-0.1609890210082915
2664,2008-07-24,17.139999389648438,18.350000381469727,17.139999389648438,18.170000076293945,1110100.0,-0.058241831255825494,-1.34951492267836,-3.3225681412662276,37.199430871191176,31.352926418203044,1.066090243121586,1.8232405617414287,3.0488744437307247,2.195453807748251,16.51027770917292,1.210000991821289,-1.187295570081723,-1.5940008163452148,-3.7405126443729806,0.5525110116825509,-2.667256730359096,-0.5207449023313337,4.985762395276488,20.812162099360215,-17.45753332092214,1.0732559140138822,7,2.460000991821289,2.460000991821289,3.9200000762939453,2.9950008392333984,-0.9499988555908239,3,-0.0653441640471224,-1.7466684977213542,18.200000762939453,1.2807092687464656,17.5,5.461581348944349,17.020000457763672,-0.0653441640471224
2665,2008-07-25,17.319999694824222,18.010000228881836,17.030000686645508,17.030000686645508,1696800.0,0.010501768470569273,-5.758640647711503,-0.28155224742925106,36.66191326275882,32.15388901270009,0.6468486940314904,1.5502401824243002,2.8451726611493697,1.9996693496868012,16.722924090184737,0.9799995422363281,-1.2799481102829269,-1.3045004844665478,-3.5070398407291137,0.8980388717960182,-2.405770162597829,-0.20323080633526658,4.695446866609235,29.94922776633172,-8.614059478013427,1.1012696781312823,7,2.2800006866455043,2.2800006866455043,3.7399997711181605,2.8150005340576136,-0.9099998474121129,4,-0.06120089403114415,-1.34951492267836,17.139999389648438,-1.7466684977213542,18.200000762939453,1.2807092687464656,17.5,-0.06120089403114415
2666,2008-07-28,17.799999237060547,17.799999237060547,16.920000076293945,17.270000457763672,1058300.0,0.027713599924586774,2.3207591984798754,1.8275882480613812,34.99267919223411,32.71446899328829,-0.015012324227100748,0.948765460749442,2.3262506802788963,1.5132227883305767,16.53560348465325,0.8799991607666016,-1.3072220994575154,-0.7165009498596184,-2.854186254177641,1.4211843544584042,-1.785343602018628,0.3523417022993911,4.107338405351271,49.999947018127216,14.12083172273757,1.0688426521590104,7,1.8000011444091797,1.8000011444091797,3.260000228881836,2.335000991821289,-1.4499988555908203,0,-0.09775280032009148,-5.758640647711503,17.319999694824222,-1.34951492267836,17.139999389648438,-1.7466684977213542,18.200000762939453,-0.09775280032009148
2667,2008-07-29,17.129999160766598,18.0,17.049999237060547,17.940000534057614,2709100.0,-0.03764045533771554,1.0430117230120355,-1.528307997927103,30.09575616424273,32.70155201660057,0.38333175682543086,1.5003684025563793,2.9432599131003165,2.1803189252706794,16.387808837141478,0.9500007629394531,-1.3343110809109398,-1.2625009536743192,-3.420725821056873,0.8957239137082347,-2.341613387365598,-0.1833885199830405,4.671391741004015,11.797696823836933,-16.05025834742798,1.0791124336912774,7,0.5250015258789098,2.4700012207031286,4.385000705718998,3.005001068115238,-1.1099987030029261,1,-0.07005247602925835,2.3207591984798754,17.799999237060547,-5.758640647711503,17.319999694824222,-1.34951492267836,17.139999389648438,-0.07005247602925835
2668,2008-07-30,16.0,17.850000381469727,15.510000228881836,17.239999771118164,8514800.0,-0.06596609551240795,-1.1081088976122908,1.5308613195062566,27.53442178702535,32.61523801856285,1.1848754918662756,2.512679121566954,4.007656917967616,3.2976203638522144,15.755328248169445,2.3400001525878906,-1.3756861375421465,-2.2360001564025893,-4.611998404822284,0.13999809201710534,-3.423999280612435,-1.0480010321927438,5.6975630959422325,17.253512140542036,-5.473975090762085,1.1879991242098469,7,1.1050004959106445,3.0500001907348633,5.389999866485596,4.135000228881836,-0.07999992370605469,2,0.013749957084655762,1.0430117230120355,17.129999160766598,2.3207591984798754,17.799999237060547,-5.758640647711503,17.319999694824222,0.013749957084655762
2669,2008-07-31,16.180000305175778,16.329999923706055,15.25,15.949999809265135,4178200.0,0.011250019073486106,3.075473463548875,-0.18548430513276698,30.279902108881387,33.50179486261165,0.9985820322623553,2.2221469939386473,3.7805243338313907,3.1109496024196837,15.153097631442572,1.0799999237060547,-1.4434775715189723,-1.9134998321533239,-4.426877509213831,0.5998778449071835,-3.1701886706835793,-0.6568109936230684,5.270060276084038,33.69566043668592,12.102912924479284,1.256688838530254,7,0.7950000762939489,2.7399997711181676,5.17249965667725,3.9549999237060582,0.1999988555908203,3,0.00865261971618514,-1.1081088976122908,16.0,1.0430117230120355,17.129999160766598,2.3207591984798754,17.799999237060547,0.00865261971618514
2670,2008-08-01,16.209999084472653,17.239999771118164,15.979999542236328,16.540000915527347,2345100.0,0.0018540654345524654,-2.189870300443277,-1.4347874762100654,31.87829906918374,34.10919882794202,0.973791948959299,2.083153482418684,3.7024477119298886,3.0694372809382635,13.897108081902642,1.260000228881836,-1.5133053903323912,-1.746500968933109,-4.360015333493813,0.8670133956275947,-3.053258151213459,-0.43974378665275893,4.8680578619115735,34.90905761718737,11.424235282713834,1.3067571822803519,8,0.7650012969970739,2.7100009918212926,5.142500877380375,3.9250011444091832,0.09000015258789418,4,-0.0012337169367391265,3.075473463548875,16.180000305175778,-1.1081088976122908,16.0,1.0430117230120355,17.129999160766598,-0.0012337169367391265
2671,2008-08-04,16.09000015258789,16.450000762939453,15.670000076293945,16.40999984741211,2131500.0,-0.007402772280209913,2.899988555951859,0.9696906644471979,29.826893513313195,33.51720544247771,1.0594048747934828,2.0648670826783686,3.765213208256302,3.1764692943820947,12.655779617338617,0.7800006866455078,-1.4196427826606453,-1.711499881744384,-4.384029559039654,0.9610297955508837,-3.047764720392017,-0.37523504309675104,4.638373377013281,30.545460094105113,8.505542065587367,1.3362648386476341,8,0.8850002288818359,2.8299999237060547,4.7900004386901855,4.215000152587891,0.5399990081787074,0,0.019888110117435298,-2.189870300443277,16.209999084472653,3.075473463548875,16.180000305175778,-1.1081088976122908,16.0,0.019888110117435298
2672,2008-08-05,16.629999160766598,16.75,16.0,16.600000381469727,1882500.0,0.03356115618755018,4.555546136565931,-0.09374627470613772,35.54986657092516,32.66879583775063,0.4280300097599792,1.3399655487535647,3.179200731452166,2.6222006554703405,12.111407815970283,0.75,-1.2722820170070612,-1.0105008125305197,-3.5479720316606524,1.526970406599613,-2.279236422095586,0.25823479703454666,3.7696719570585024,53.07688301132144,28.23846697593379,1.2687356095650664,8,0.17000102996826527,2.2900009155273473,4.050000667572025,3.6750011444091832,-0.4299983978271449,1,-0.016836968937283148,2.899988555951859,16.09000015258789,-2.189870300443277,16.209999084472653,3.075473463548875,16.180000305175778,-0.016836968937283148
2673,2008-08-06,16.549999237060547,16.75,16.059999465942386,16.620000839233402,1096100.0,-0.004810578938259202,3.18182238534229,-2.3334816887084315,47.11864165689823,33.77093036949586,0.2786684157687773,1.206979800975219,3.2080851394656094,2.700573616901565,11.908562123548952,0.6900005340576136,-1.1695908862499564,-0.9160006523132331,-3.228743038621353,1.3967417339948867,-2.0723718454672913,0.240370540840825,3.5406916136950493,65.32660234076752,36.37136430608776,1.1563711931540597,8,0.0800008773803711,2.3700008392333984,4.065000534057617,3.7550010681152344,-0.34999847412109375,2,-0.03202409690207386,4.555546136565931,16.629999160766598,2.899988555951859,16.09000015258789,-2.189870300443277,16.209999084472653,-0.03202409690207386
2674,2008-08-07,15.880000114440918,16.40999984741211,15.59000015258789,16.40999984741211,1667000.0,-0.04048333253812453,2.094340030049753,7.571251464537367,42.70353154092295,34.44222128929187,0.8394140617101584,1.670427670581418,3.8039447043464847,3.375571593966626,11.681955314672043,0.9599990844726562,-1.1800187590082132,-1.400499773025512,-3.58766354782734,0.7866640017763142,-2.494081660426424,-0.30691788562459976,3.9202492852693425,17.575759327225963,-13.974612078458495,1.0935818874009133,8,0.744999885559082,3.0399999618530273,4.614999771118164,4.425000190734863,-0.06999969482421875,3,0.002518889267302482,3.18182238534229,16.549999237060547,4.555546136565931,16.629999160766598,2.899988555951859,16.09000015258789,0.002518889267302482
2675,2008-08-08,16.360000610351562,16.420000076293945,15.739999771118164,15.8100004196167,835300.0,0.030226731262686934,1.0298543153819328,-1.037736731774465,45.1470580398002,35.570485605688106,0.233468718070867,1.0123556318738238,3.2615907950076277,2.9050085718346637,10.917624216028905,0.6800003051757812,-1.2916011700442667,-0.7744992733001723,-2.7821426152652364,1.2331440686648918,-1.7783209442827044,0.22932239768235974,3.1672338253760834,66.37935853883921,30.395623829037234,1.0038216709825325,8,0.2649993896484375,2.559999465942383,4.117499351501465,3.9449996948242188,-0.1800003051757848,4,0.0012224052364877558,2.094340030049753,15.880000114440918,3.18182238534229,16.549999237060547,4.555546136565931,16.629999160766598,0.0012224052364877558
2676,2008-08-11,16.569999694824222,16.670000076293945,16.010000228881836,16.379999160766598,1569400.0,0.012836129378857475,2.384603346163063,0.34545539666770264,42.879014160244836,36.990847605243886,-0.18925656866926488,0.6481411849005845,2.984912463458816,2.705763906670036,10.019244547423787,0.6599998474121094,-1.2667702825944396,-0.4455001354217494,-2.274212524642767,1.3832122537992664,-1.3598563300322581,0.4688560591887594,2.700600674759766,84.48273027127135,43.93670086857638,0.9143561946105081,8,-0.01999950408935902,2.350000381469723,3.8325004577636683,3.735000610351559,-1.2500000000000018,0,-0.01629453607340814,1.0298543153819328,16.360000610351562,2.094340030049753,15.880000114440918,3.18182238534229,16.549999237060547,-0.01629453607340814
2677,2008-08-12,16.370000839233402,16.829999923706055,16.329999923706055,16.569999694824222,814200.0,-0.012069937192170976,-2.5714198132164405,-1.0526225969984047,34.825858608096155,37.801007252029535,-0.12113983537423323,0.6656834261633406,3.1174347039863726,2.9054040886743344,8.594779879305891,0.5,-1.260321981600871,-0.5079989910125704,-2.0636012411089872,1.0476032590838447,-1.285800116060777,0.26980213403563624,2.6593635081755487,62.903292791913124,25.7424227531599,0.7778011250482076,8,-0.12500095367431996,2.5499992370605433,3.939999103546139,3.9349994659423793,3.629999160766598,1,0.015882608931214515,2.384603346163063,16.569999694824222,1.0298543153819328,16.360000610351562,2.094340030049753,15.880000114440918,0.015882608931214515
2678,2008-08-13,16.370000839233402,16.569999694824222,16.010000228881836,16.450000762939453,704600.0,0.0,2.500020861769857,0.40000190735952906,42.25352572122435,39.13140987562319,-0.07055541482609229,0.49246019215400594,3.0495340270620694,2.893545437646363,8.334442558291547,0.5599994659423864,-1.2865889018397993,-0.38199906349181845,-1.6290518691545302,0.8650537421708933,-1.0055254663231743,0.2415273393395374,2.432601647331012,62.903292791913124,22.69645523337593,0.6235264028313562,8,0.044999122619625354,2.5499992370605433,3.932498931884762,3.9349994659423793,1.1799983978271449,2,-0.01038485446418036,-2.5714198132164405,16.370000839233402,2.384603346163063,16.569999694824222,1.0298543153819328,16.360000610351562,-0.01038485446418036
2679,2008-08-14,16.5,16.790000915527347,16.209999084472653,16.309999465942386,777400.0,0.007941304465607146,-1.9743584727567765,-2.375008940705304,41.66665697483956,40.21900519847385,-0.16806263079006456,0.34967308991276624,2.855290955618628,2.743381548050273,7.987006283623181,0.5800018310546946,-1.2127070504244273,-0.23249993324279927,-1.482659791813699,1.0176599253281005,-0.8575798625282509,0.39257999604265237,2.08944633737055,69.72478187984055,27.054668994700847,0.6250799292854502,8,-0.28999996185302734,2.4200000762939453,3.7049999237060547,3.8050003051757812,-0.2700004577636719,3,-0.018181771943063474,2.500020861769857,16.370000839233402,-2.5714198132164405,16.370000839233402,2.384603346163063,16.569999694824222,-0.018181771943063474
2680,2008-08-15,16.030000686645508,16.709999084472653,15.93000030517578,16.5,1040900.0,-0.028484806869969237,-1.3283542999319442,-2.4736736435276274,31.975546275614207,40.45774439428507,0.3058859768165547,0.797556609136528,3.263609381576586,3.1984216426899046,7.715020808645788,0.7799987792968732,-1.01996839226711,-0.6624992847442641,-1.9501550450744105,0.6251564755858805,-1.3063271649093373,-0.01867140457919092,2.359078870482808,11.11115820615922,-29.3664127245285,0.6438278801650723,8,0.17999935150146484,2.8899993896484375,4.052499294281006,4.274999618530273,-0.1900005340576172,4,-0.013724283069562748,-1.9743584727567765,16.5,2.500020861769857,16.370000839233402,-2.5714198132164405,16.370000839233402,-0.013724283069562748
2681,2008-08-18,15.75,16.180000305175778,15.670000076293945,16.180000305175778,382300.0,-0.01746729099511357,1.3720924043221407,0.9148956029462416,34.73449833697501,40.36714792384616,0.5951746950099412,1.0303607864159048,3.492555622883195,3.469506950563744,7.498719267445042,0.5100002288818324,-0.8704672005115981,-0.8789999485015869,-2.222692975446577,0.46469307844340335,-1.550846461974082,-0.20715343502909178,2.450734783700618,6.89654605425421,-35.67177743109419,0.6718465134724956,8,0.46000003814697266,3.1700000762939453,4.332499980926514,4.555000305175781,-0.9600000381469727,0,0.027301606677827106,-1.3283542999319442,16.030000686645508,-1.9743584727567765,16.5,2.500020861769857,16.370000839233402,0.027301606677827106
2682,2008-08-19,15.43000030517578,15.90999984741211,15.289999961853027,15.65999984741211,937600.0,-0.020317440941220344,-1.431371009061772,0.5348822767516631,42.318049668269786,39.83374881399856,0.8124963377706234,1.2514946856776472,3.759953620299081,3.780396369420709,7.792468446671593,0.619999885559082,-0.7487600694709613,-1.095499658584595,-2.4751175411344963,0.28411822396530617,-1.7853085998595457,-0.40569071730964446,2.5936903915028022,9.333350287532483,-34.931946467328714,0.6898089412749502,8,0.6299996376037615,3.489999771118166,4.652499675750734,4.875000000000002,-0.6599998474121076,1,-0.00712900895502,1.3720924043221407,15.75,-1.3283542999319442,16.030000686645508,-1.9743584727567765,16.5,-0.00712900895502
2683,2008-08-20,15.270000457763672,15.420000076293945,15.079999923706055,15.329999923706055,1041400.0,-0.010369400145665453,1.833337306980108,0.2608677624268137,37.669355051304684,39.27439587070764,0.8625393041876244,1.2445395763794238,3.7809118044801586,3.9233971814139323,8.370868194413864,0.3500003814697248,-0.599910968267146,-1.108999490737915,-2.3558035843675142,0.13780460289168417,-1.7324015375527146,-0.48559744392311543,2.587268797114195,11.111135897953538,-33.06635498895457,0.6234020468147994,8,0.6849994659423828,3.564999580383301,4.6999993324279785,5.34999942779541,-0.29000091552734375,2,0.3097576555625754,-1.431371009061772,15.43000030517578,1.3720924043221407,15.75,-1.3283542999319442,16.030000686645508,0.3097576555625754
2684,2008-08-21,16.020000457763672,16.030000686645508,15.359999656677244,15.479999542236328,879500.0,0.04911591208359667,1.3928549533041392,-9.00009536828051,47.845817689233286,39.57425805397798,0.15029155959419782,0.4282884365476889,2.9138374294314815,3.1605867818419497,9.0747191693413,0.7600002288818359,-0.5187782799870071,-0.30299954414367747,-1.505716882597941,0.8997177943105861,-0.9043582133708092,0.2983591250834543,1.6150872506204514,57.66877411246823,11.81000816376136,0.6013586692271322,8,-0.06500053405761719,0.869999885559082,4.562499523162842,4.59999942779541,-0.37000083923339844,3,0.09550553904980696,1.833337306980108,15.270000457763672,-1.431371009061772,15.43000030517578,1.3720924043221407,15.75,0.09550553904980696
2685,2008-08-22,16.260000228881836,16.75,15.949999809265135,16.049999237060547,611800.0,0.0149812586929019,-2.9024414071585825,0.38889006626259204,51.87638261877154,40.573965660480944,-0.11776976171257303,0.11046819943967634,2.561651570852227,2.9008988949030723,9.442502656705127,0.8000001907348651,-0.5465353952516381,-0.009999799728394265,-1.1173715931747665,1.0973719937179762,-0.5636856964515786,0.5436860969947919,1.1706804567280429,70.65869768068701,21.918458650870498,0.5536858967231856,8,-0.30500030517578125,0.630000114440918,3.3400001525878906,3.4149999618530273,-1.0200004577636719,4,-0.0018450606533337854,1.3928549533041392,16.020000457763672,1.833337306980108,15.270000457763672,-1.431371009061772,15.43000030517578,-0.0018450606533337854
2686,2008-08-25,16.059999465942386,16.180000305175778,15.760000228881836,16.09000015258789,738600.0,-0.012300169749333567,2.9999818348608205,-0.14285973787702325,43.19808900815524,41.50421348270973,0.0025474766170709984,0.18280106936415663,2.6335459626997455,3.0780923040517187,9.801582009444184,0.5,-0.4910770201323267,-0.12300057411193421,-0.9661295922294109,0.7201284440055407,-0.5445650831706708,0.2985639349468041,1.1826267587151875,58.68260463862619,10.057552744445047,0.4215645090587378,8,-0.12499904632568537,0.8300008773803675,3.54000091552734,3.615000724792477,-2.1699991226196307,0,-0.013698587837504994,-2.9024414071585825,16.260000228881836,1.3928549533041392,16.020000457763672,1.833337306980108,15.270000457763672,-0.013698587837504994
2687,2008-08-26,15.93000030517578,16.149999618530273,15.699999809265135,16.040000915527347,651700.0,-0.008094593093996627,1.7272879651357802,3.6666030898346764,42.68868486836806,41.55256449905903,0.07103944653159466,0.23008647926777748,2.6241944929147625,3.1916415012832164,10.391823092167062,0.4499998092651385,-0.4917855971896472,-0.1929997920990001,-0.9143753405747308,0.5283757563767324,-0.5536875663368672,0.16768798213886527,1.1396158154056746,50.898224110027634,4.20463289998559,0.360687774237866,8,0.0050001144409215215,0.9600000381469744,3.670000076293947,3.744999885559084,-2.510000228881834,1,-0.071563108693247,2.9999818348608205,16.059999465942386,-2.9024414071585825,16.260000228881836,1.3928549533041392,16.020000457763672,-0.071563108693247
2688,2008-08-27,16.219999313354492,16.290000915527347,15.699999809265135,15.699999809265135,543100.0,0.018204582713315487,-1.2692371881986408,-4.727241989179978,54.40413944512402,42.96784032909064,-0.2709703395664924,-0.04488704094130469,2.2014667820913196,2.8788879571564294,9.698166670570554,0.5900011062622124,-0.48702244703145325,0.0859992504119873,-0.6341875058212452,0.8061860066452198,-0.27409412770462893,0.44609262852860354,0.6904475114769291,61.87046361596167,11.018871159820094,0.36009337811661607,8,-0.30499935150146484,0.6700010299682617,3.3800010681152344,3.455000877380371,-3.439999580383299,2,-0.08939574087385971,1.7272879651357802,15.93000030517578,2.9999818348608205,16.059999465942386,-2.9024414071585825,16.260000228881836,-0.08939574087385971
2689,2008-08-28,16.319999694824222,16.389999389648438,15.979999542236328,16.319999694824222,453000.0,0.006165251892914503,4.8571662125343575,0.0,49.42527349659093,44.90669890919917,-0.4461012123542645,-0.14109527420740875,1.971031710411193,2.755525508139364,8.74114039700481,0.4099998474121094,-0.40991451769778564,0.17899966239929554,-0.5457765175893314,0.9037758423879207,-0.18338842759501617,0.541387752393609,0.44401137791717105,59.04759742235544,9.740457094394607,0.36238808999431293,8,-0.40499973297119496,0.3950004577636683,3.2800006866455043,3.355000495910641,-4.309999465942386,3,-0.08210785402237886,-1.2692371881986408,16.219999313354492,1.7272879651357802,15.93000030517578,2.9999818348608205,16.059999465942386,-0.08210785402237886
2690,2008-08-29,16.190000534057614,16.510000228881836,16.020000457763672,16.25,425700.0,-0.007965634999848481,-1.4500011920940323,-100.0,44.41177015074234,45.9819513329511,-0.32521960443853004,-0.013355940178257697,1.9628501076086557,2.8753802388741327,8.625050554308276,0.48999977111816406,-0.40169732459163043,0.05000042915343883,-0.6744300346921257,0.7744308929990051,-0.31221480276934344,0.4122156610762211,0.43928964676095106,60.493885302473196,14.990304391329282,0.36221523192278304,8,-0.2750005722045863,0.3549995422363317,3.409999847412113,3.4849996566772496,-5.100000381469723,4,-0.03335397762287795,4.8571662125343575,16.319999694824222,-1.2692371881986408,16.219999313354492,1.7272879651357802,15.93000030517578,-0.03335397762287795
2691,2008-09-02,16.40999984741211,16.670000076293945,16.219999313354492,16.530000686645508,980400.0,0.013588592099901486,1.2500059604701619,2.000031789426718,50.58478146055098,46.90047708764901,-0.49366678198384406,-0.2194012976703874,1.611792161014833,2.6419419798991584,8.334226074363515,0.4799995422363317,-0.39701068056265143,0.25399975776672434,-0.47985487949412686,0.9878543950275755,-0.11292756086369948,0.62092707639715,-1.3299999237060547,73.19586007143711,28.658367375304707,0.36692731863042516,9,-0.49499988555908203,0.13000011444091797,3.190000534057617,3.265000343322754,-5.449999809265137,1,-0.07129799434327577,-1.4500011920940323,16.190000534057614,4.8571662125343575,16.319999694824222,-1.2692371881986408,16.219999313354492,-0.07129799434327577
2692,2008-09-03,16.350000381469727,16.75,16.270000457763672,16.510000228881836,1044000.0,-0.003656274619152078,-2.0,1.3333227370261465,49.712636748295395,48.238619498425756,-0.32345614928685507,-0.1912601938792804,1.5473273878963383,2.693126654141796,8.341055011847779,0.4799995422363281,-0.2989634892375115,0.20800023078918528,-0.49793230124467414,0.9139327628230447,-0.14496603522774265,0.560966496806115,-1.2382004547119134,61.90480515529,18.87706995282184,0.3529662660169295,9,-0.2950005531311035,0.18999958038330078,3.25,3.3249998092651367,-5.2300004959106445,2,-0.15045871441905356,1.2500059604701619,16.40999984741211,-1.4500011920940323,16.190000534057614,4.8571662125343575,16.319999694824222,-0.15045871441905356
2693,2008-09-04,16.020000457763672,16.350000381469727,15.84000015258789,16.290000915527347,1031900.0,-0.020183481101325285,1.6153898822332642,1.6875044703526436,43.47826086956525,47.75333540735153,0.13870572680934856,0.10223956667489631,1.742271358922224,3.0260351208310396,8.266956734684774,0.5100002288818359,-0.2073120346221522,-0.09549975395202637,-0.7762878807046434,0.5852883728005907,-0.4358938173283349,0.24489430942428214,-0.8426725280761715,19.780256632753584,-19.049652610594727,0.3403940633763088,9,0.20499944686889648,0.44499969482421875,2.6075000762939453,3.6549997329711914,-6.0,3,-0.16229714776379456,-2.0,16.350000381469727,1.2500059604701619,16.40999984741211,-1.4500011920940323,16.190000534057614,-0.16229714776379456
2694,2008-09-05,15.920000076293945,16.149999618530273,15.65999984741211,15.989999771118164,1179000.0,-0.006242220887157646,1.5128232716459955,0.2592576894276517,48.33835813464624,47.36022157578205,0.24923950311520926,0.21648984171013907,1.7122958534093264,3.1213665220817255,7.881101957874578,0.48999977111816406,-0.13833499268315208,-0.19750013351440288,-0.8756049626313889,0.4806046956025831,-0.5365525480728941,0.14155228104409012,-0.6797652637939446,23.85322866832087,-17.719405960433374,0.33905241455849255,9,0.2849998474121094,0.23999977111816406,2.1575002670288086,3.2049999237060547,-4.409999847412109,4,-0.19723620152480048,1.6153898822332642,16.020000457763672,-2.0,16.350000381469727,1.2500059604701619,16.40999984741211,-0.19723620152480048
2695,2008-09-08,16.379999160766598,16.5,15.93000030517578,16.09000015258789,956900.0,0.028894414715338268,1.1509394579538201,-4.142861035422293,59.02578639965932,49.1188546192825,-0.21450516875242798,-0.2550086058448109,1.1772116880252774,2.656930862998866,7.373099512126956,0.5799999237060547,-0.0163474555818226,0.26149902343749787,-0.41816862203429395,0.9411666689092897,-0.07833479929839982,0.6013328461733938,-1.0793737407665969,66.05497362959612,19.265900034389524,0.33983382273589635,9,-0.17499923706054332,-0.21999931335448863,1.567501068115238,2.615000724792484,-4.769999504089354,0,-0.26678871524925296,1.5128232716459955,15.920000076293945,1.6153898822332642,16.020000457763672,-2.0,16.350000381469727,-0.26678871524925296
2696,2008-09-09,16.299999237060547,17.030000686645508,16.170000076293945,16.170000076293945,1148000.0,-0.004884000476487627,-12.230864034508562,0.44827450129240304,63.38461466230498,51.41840237416439,-0.10826647736647388,-0.20688044755883084,1.1651418054019196,2.7315049804888716,7.331693691313287,0.8600006103515625,0.00982095015298512,0.19499912261962749,-0.4570742627977502,0.8470725080370052,-0.13103757008906314,0.5210358153283163,-0.9413988338605463,46.71525529915422,-4.612948390387359,0.32603669270868896,9,0.04500102996826172,-0.24499893188476562,1.647500991821289,2.695000648498535,-6.46999931335449,1,-0.3196318606338904,1.1509394579538201,16.379999160766598,1.5128232716459955,15.920000076293945,1.6153898822332642,16.020000457763672,-0.3196318606338904
2697,2008-09-10,16.629999160766598,16.780000686645508,16.010000228881836,16.180000305175778,1093900.0,0.02024539504000389,1.053329332149913,3.4615520049297945,69.8830437078897,53.138280625582794,-0.3671378557037315,-0.5443103018755586,0.7562916465467886,2.3921949168823886,7.380934988855737,0.7700004577636719,0.00506920705687719,0.5119991302490199,-0.1719087171903233,1.195906977688363,0.1700452065293483,0.8539530539686915,-1.171114740559867,70.8028262155857,13.793103871728967,0.3419539237196712,9,-0.2849988937377894,-0.5749988555908168,1.317501068115238,2.365000724792484,-6.4599990844726545,2,-0.34095005464559824,-12.230864034508562,16.299999237060547,1.1509394579538201,16.379999160766598,1.5128232716459955,15.920000076293945,-0.34095005464559824
2698,2008-09-11,16.200000762939453,16.719999313354492,15.850000381469727,16.719999313354492,1012000.0,-0.025856790109863304,2.346159065983443,-1.1555552729846692,52.90323573023891,53.5247208737659,0.06674429687161165,-0.13460201190935095,1.1162917180947964,2.8061367744013452,7.056528455689796,0.8699989318847656,0.05235418811222203,0.09050073623657084,-0.5843859122148736,0.7653873846880135,-0.2469425879891496,0.42794406046229305,-0.6468493667463946,39.41610107549337,-16.786925053239585,0.3374433242257215,9,0.14499950408935547,-0.14500045776367188,1.6599993705749512,2.794999122619629,-6.210000991821289,3,-0.31358028630479007,1.053329332149913,16.629999160766598,-12.230864034508562,16.299999237060547,1.1509394579538201,16.379999160766598,-0.31358028630479007
2699,2008-09-12,16.200000762939453,16.5,15.90999984741211,16.079999923706055,739900.0,0.0,-1.5652125237899766,-0.23077148799284009,48.95105641293772,54.029086014009835,0.05356534214922348,-0.1667804982992358,1.0480739208818015,2.795346057926679,6.961209441905774,0.5900001525878906,0.11622766281304564,0.10550069808959961,-0.5457640021147228,0.7567653982939238,-0.22013165201256157,0.4311330481917608,-0.5582384093192481,29.661041606051793,-23.692552606841648,0.32563235010216196,9,0.14499950408935547,-0.14500045776367188,1.5749993324279785,2.794999122619629,-5.980000495910646,4,-0.38148148235361157,2.346159065983443,16.200000762939453,1.053329332149913,16.629999160766598,-12.230864034508562,16.299999237060547,-0.38148148235361157
2700,2008-09-15,15.8100004196167,15.899999618530273,15.390000343322756,15.399999618530273,1032200.0,-0.024074094133066493,-1.3720932295675083,3.416649447667488,45.90164754572246,53.5087378012511,0.42912067175424795,0.2170196081717073,1.3664971569561644,3.169463885818285,6.642320743166833,0.8100004196166974,0.09097819779258742,-0.27349963188171245,-0.9366741335981459,0.38967486983472277,-0.6050868827399292,0.058087618976504274,1.2200002670288086,25.609755388404054,-25.95153119573117,0.3315872508582176,9,0.40000009536743164,0.24499988555908203,1.9624996185302734,3.184999465942383,-6.260000228881836,0,-0.2719797644913101,-1.5652125237899766,16.200000762939453,2.346159065983443,16.200000762939453,1.053329332149913,16.629999160766598,-0.2719797644913101
2701,2008-09-16,16.180000305175778,16.459999084472653,15.68000030517578,15.850000381469727,984300.0,0.02340290169126069,-1.3283542999319442,0.8048762900745872,53.79939764798638,53.962822345661216,0.02577485299960003,-0.12555106103218705,0.9200067365642539,2.7830170323197088,6.021750287750165,0.7799987792968732,0.08934510636778725,0.07500023841857484,-0.5702899036171445,0.7202903804542942,-0.24764483259928483,0.3976453094364345,0.8172003746032743,56.834515591884816,4.97498911805787,0.32264507101785933,9,0.030000209808353162,-0.12499999999999645,1.592499732971195,2.8149995803833043,-7.760000228881832,1,-0.28244750076034597,-1.3720932295675083,15.8100004196167,-1.5652125237899766,16.200000762939453,2.346159065983443,16.200000762939453,-0.28244750076034597
2702,2008-09-17,15.31999969482422,16.049999237060547,15.119999885559082,16.0,1499100.0,-0.05315207627508223,1.3846174537344966,-2.0606074617807875,38.34196417541692,53.39212271297807,0.8094245544410459,0.7650084186769437,1.6706694377178248,3.620604464560989,5.04476203748265,1.0600004196166957,0.09654709212436074,-0.7795003414154049,-1.4503823836437615,-0.10861829918704835,-1.1149413625295832,-0.44405932030122663,1.6450569782257052,12.499992549416849,-36.51962617412599,0.33544102111417845,9,0.7550005912780744,0.7350006103515607,2.4150004386901838,3.6750001907348615,-7.3199996948242205,2,-0.3583550835822099,-1.3283542999319442,16.180000305175778,-1.3720932295675083,15.8100004196167,-1.5652125237899766,16.200000762939453,-0.3583550835822099
2703,2008-09-18,20.0,20.0,14.56999969482422,15.40999984741211,2889000.0,0.3054830547259666,1.366013126214947,-6.7499971950768165,71.8009581492745,55.99907827015899,-3.6281837849516663,-3.7339021624494038,-3.0726662972801257,-1.0543435628457303,4.711453511546875,5.4300003051757795,0.17868514774983169,3.663999986648559,1.8549537984510778,5.47304617484604,2.7594768925498165,4.568523080747299,-4.880000114440918,100.0,50.09050691229935,0.9045230940987409,9,-2.7150001525878906,-2.7150001525878906,-2.4175000190734863,-1.005000114440918,-12.010000228881836,3,-0.4914999961853028,1.3846174537344966,15.31999969482422,-1.3283542999319442,16.180000305175778,-1.3720932295675083,15.8100004196167,-0.4914999961853028
2704,2008-09-19,17.549999237060547,18.5,16.25,16.559999465942386,2778700.0,-0.12250003814697263,-1.795033307546591,0.21568621747430405,56.31969756111052,55.69840173254245,-1.0310814971171638,-1.2262722301351374,-0.7012689373538024,1.386514134669234,5.126739134251033,3.75,0.21774643457977305,1.137499284744262,-0.7432604783192183,3.0182590478077405,0.19711940321252186,2.077879166276002,-2.9799995422363263,54.8802831446592,6.048999582595677,0.9403798815317393,9,-0.2649993896484375,-0.2649993896484375,0.11750078201293945,1.4450006484985352,-10.059999465942383,4,-0.43076921906514043,1.366013126214947,20.0,1.3846174537344966,15.31999969482422,-1.3283542999319442,16.180000305175778,-0.43076921906514043
2705,2008-09-22,16.229999542236328,17.5,16.229999542236328,17.299999237060547,989700.0,-0.07521366109445515,-1.3738333083773628,-1.0808080224258052,49.24114534207239,54.1269051414055,0.2965930752511987,0.09630210736936817,0.5331619491060522,2.692316624533607,6.358084550428799,1.3199996948242188,0.2828996482118704,-0.18100037574767924,-2.062320032526994,1.7003192810316357,-1.121660204137335,0.7596594526419782,-1.6599998474121076,30.570897865877196,-14.551425316855184,0.9406598283896571,9,1.0550003051757812,1.0550003051757812,1.3350005149841309,2.765000343322754,-8.019999504089355,0,-0.37030187582983776,-1.795033307546591,17.549999237060547,1.366013126214947,20.0,1.3846174537344966,15.31999969482422,-0.37030187582983776
2706,2008-09-23,15.84000015258789,16.459999084472653,15.260000228881836,16.0,894000.0,-0.02402953793273488,1.2222241845186665,0.14953261032321546,47.90812023651751,51.6852469779197,0.6866926661147872,0.4943185987121126,0.8419349714483104,3.0605973662500006,7.074943019384755,1.1999988555908168,0.32780745608533124,-0.559999799728395,-2.4525000547255438,1.3325004552687538,-1.5062499272269712,0.3862503277701794,-1.161400451660155,23.388589067907205,-18.80075849211002,0.9462501274985747,9,1.4449996948242188,1.4449996948242188,1.7249999046325684,3.1549997329711914,-6.739999771118164,1,-0.3970959533624364,-1.3738333083773628,16.229999542236328,-1.795033307546591,17.549999237060547,1.366013126214947,20.0,-0.3970959533624364
2707,2008-09-24,14.789999961853027,16.75,14.619999885559082,16.069999694824222,672700.0,-0.06628789019066506,-1.6296299566784522,8.000005960470185,45.23624863938881,50.83335952338081,1.6184368593928617,1.5331386062495582,1.791352540141041,4.079838300662665,7.541707926229753,2.130000114440918,0.26633418559747213,-1.5529999732971191,-3.5696995717223885,0.4636996251281502,-2.561349772509754,-0.5446501740844845,5.210000038146973,4.051570067484278,-39.279850163638024,1.0083497992126347,9,2.494999885559082,2.494999885559082,2.7750000953674316,4.204999923706055,-4.949999809265137,2,-0.4306964098707807,1.2222241845186665,15.84000015258789,-1.3738333083773628,16.229999542236328,-1.795033307546591,17.549999237060547,-0.4306964098707807
2708,2008-09-25,14.770000457763672,15.0600004196167,14.649999618530273,14.960000038146973,677600.0,-0.0013522315173049027,1.1025663597794324,0.148437203140867,45.51831723955023,50.451944059671085,1.5804612979361785,1.5167000183007744,1.7158779990104023,4.0705660494907185,8.19630574357262,0.4100008010864258,0.18951009995324952,-1.5004995346069343,-3.636540653997585,0.6355415847837165,-2.568520094302258,-0.4324789749116089,5.122399539947509,3.865994014956464,-40.197230877928185,1.068020559695325,9,2.5149993896484375,2.5149993896484375,2.7199995517730713,4.22499942779541,-4.520000457763672,3,-0.4583615604564929,-1.6296299566784522,14.789999961853027,1.2222241845186665,15.84000015258789,-1.3738333083773628,16.229999542236328,-0.4583615604564929
2709,2008-09-26,14.979999542236328,15.479999542236328,14.34000015258789,14.600000381469727,997600.0,0.014217947052416857,-1.5333330507630458,-2.0,44.43561272144124,50.289051301417615,1.3177849365206455,1.266076609120681,1.475352451234997,3.829504755046564,9.11555906919084,1.1399993896484375,0.05422130931169278,-1.223500442504882,-3.435708273871711,0.9887073888619469,-2.329604358188295,-0.11739652682146762,4.806952453231812,20.253146220009054,-20.159614203488065,1.1061039156834143,9,2.190000534057617,2.190000534057617,2.4150004386901855,3.9300003051757812,-4.6399993896484375,4,-0.4666221618638744,1.1025663597794324,14.770000457763672,-1.6296299566784522,14.789999961853027,1.2222241845186665,15.84000015258789,-0.4666221618638744
2710,2008-09-29,15.649999618530273,16.319999694824222,14.010000228881836,15.84000015258789,1507300.0,0.044726308195462305,3.0173917081722266,-0.5000025096747963,47.5322714164723,49.592703942360494,0.6958813007917648,0.5834610917946321,0.7839162395664587,3.1291490452059563,10.219138620193613,2.3099994659423864,0.033976085409605616,-0.5265003204345717,-2.7525400866799217,1.6995394458107782,-1.6395202035572467,0.5865195626881032,3.919074303222658,59.853997322750566,19.402430203311333,1.1130198831226745,9,1.3550004959106445,1.3550004959106445,0.7725005149841309,3.260000228881836,-5.2599992752075195,0,-0.5214057537579948,-1.5333330507630458,14.979999542236328,1.1025663597794324,14.770000457763672,-1.6296299566784522,14.789999961853027,-0.5214057537579948
2711,2008-09-30,15.239999771118164,16.329999923706055,13.789999961853027,15.579999923706055,1504200.0,-0.026198073955647327,1.7608692947993656,1.7894694574110326,44.754718529282854,50.30523220390115,1.0711640332281291,0.950021286483647,1.1611485286550263,3.50402520718432,11.104053166873504,2.5399999618530273,0.016320832143691177,-0.878000164031981,-3.1394164548833317,1.3834161268193714,-2.0087083094576563,0.2527079813936943,3.9955297290625005,48.9864794114283,11.862979383153288,1.130708145425676,9,1.6550002098083496,1.6550002098083496,1.1825003623962402,3.5950002670288086,-5.679999351501465,1,-0.46128607864509164,3.0173917081722266,15.649999618530273,-1.5333330507630458,14.979999542236328,1.1025663597794324,14.770000457763672,-0.46128607864509164
2712,2008-10-01,13.890000343322756,15.520000457763672,13.770000457763672,15.229999542236328,1552500.0,-0.08858264094949908,-1.2151913174536397,3.9411723457011694,41.84897472601379,46.977234045761065,2.4551739221343336,2.2200998725788583,2.4465435033881757,4.812929607670709,11.930112330034671,1.75,0.004017844292768302,-2.104999589920043,-4.571580230026973,0.361581050186885,-3.338289909973506,-0.871709269866578,4.9098867937916975,4.687496507539686,-30.818086603509066,1.2332903200534642,10,2.2449998855590803,2.9949998855590803,2.522500038146971,4.944999694824217,-5.260000228881838,2,-0.3448524005368865,1.7608692947993656,15.239999771118164,3.0173917081722266,15.649999618530273,-1.5333330507630458,14.979999542236328,-0.3448524005368865
2713,2008-10-02,13.420000076293945,14.170000076293945,13.0,13.880000114440918,1607800.0,-0.03383731140472945,1.250000229248642,0.34328381578132705,40.50546173993977,45.22009673229765,2.116183940517441,2.619637551045841,2.8225792999519683,5.2321380853927195,12.74489760952903,1.1700000762939453,-0.08519705448552628,-2.4449998378753666,-5.1668836435508325,0.2768839678000994,-3.8059417407130987,-1.0840579350376327,4.87689839288543,12.612615192690901,-22.656038699895,1.3609419028377332,10,1.8299999237060547,3.0799999237060547,2.9925003051757812,5.414999961853027,-5.170000076293945,3,-0.26676601366269914,-1.2151913174536397,13.890000343322756,1.7608692947993656,15.239999771118164,3.0173917081722266,15.649999618530273,-0.26676601366269914
2714,2008-10-03,12.779999732971193,13.829999923706055,12.75,13.529999732971193,1070800.0,-0.047690040214924845,-1.6666682365019556,1.6304346473996827,39.82538344241984,44.17390096566959,2.2444295200696835,3.1751257554003605,3.393413209712479,5.81503367396869,13.287819230771374,1.0799999237060547,-0.06047504040094154,-2.92800016403198,-5.978878049336734,0.12287772127277563,-4.453439106684359,-1.402561221379603,4.881270919906656,0.8379813857687777,-34.179691935356544,1.5254389426523776,10,1.9700002670288068,3.595000267028807,3.6225004196166974,6.0550003051757795,-4.929999828338626,4,-0.1979655544470813,1.250000229248642,13.420000076293945,-1.2151913174536397,13.890000343322756,1.7608692947993656,15.239999771118164,-0.1979655544470813
2715,2008-10-06,12.010000228881836,12.479999542236328,10.890000343322754,12.479999542236328,2116900.0,-0.06025035369154441,5.765963922650813,0.6266657511393229,36.36363522959228,42.891180409344564,2.629377793543755,3.795549418724111,4.0780699210649445,6.526064616936452,14.233799076891279,1.8899993896484393,-0.7221283190062326,-3.4794997215271,-6.927797223320095,-0.031202219734105086,-5.203648472423598,-1.7553509706306034,4.9636925325931145,20.588234778506493,-11.187689192380734,1.7241487508964972,10,1.809999942779541,3.434999942779541,4.304999828338623,6.824999809265137,-4.810000419616698,0,-0.13905079471005366,-1.6666682365019556,12.779999732971193,1.250000229248642,13.420000076293945,-1.2151913174536397,13.890000343322756,-0.13905079471005366
2716,2008-10-07,11.09000015258789,12.210000038146973,11.09000015258789,12.149999618530273,862600.0,-0.07660283586685657,-1.1132083959369854,2.255321307550271,36.22149849275952,41.88954150416354,3.1343422023231415,4.53787575330642,4.884802952474958,7.3710883953175035,14.576711994766956,1.119999885559082,-1.1335423103472344,-4.1389998435974125,-8.081282758049142,-0.19671692914568162,-6.110141300823276,-2.167858386371547,4.91030182198271,4.319650201332384,-28.65963645486094,1.9711414572258652,10,2.5199999809265137,4.355000019073486,5.139999866485596,7.744999885559082,-4.550000190734863,1,-0.06311990979565396,5.765963922650813,12.010000228881836,-1.6666682365019556,12.779999732971193,1.250000229248642,13.420000076293945,-0.06311990979565396
2717,2008-10-08,10.960000038146973,11.25,10.4399995803833,10.84000015258789,2270700.0,-0.011722282475404855,1.314287543783881,-0.11320749624378088,8.148141672580778,37.737299774500265,2.9769848823735465,4.449438896534652,4.919289497841566,7.421880676836281,15.326140524194741,0.8100004196166992,-1.3912553215502346,-3.985500001907349,-8.301362828944232,0.33036282512953363,-6.143431415425791,-1.8275685883889068,4.222653675423972,13.941029185754001,-10.124340977840511,2.1579314135184413,10,2.424999713897705,4.259999752044678,5.267499923706055,7.875,-4.300000190734864,2,-0.12773719102714287,-1.1132083959369854,11.09000015258789,5.765963922650813,12.010000228881836,-1.6666682365019556,12.779999732971193,-0.12773719102714287
2718,2008-10-09,11.119999885559082,11.68000030517578,10.59000015258789,10.859999656677246,1567800.0,0.014598526172921567,-1.7250029802350766,2.1666706403134413,12.220908693892738,34.15788821588376,2.508588779995197,4.09952956615194,4.700094834461783,7.183597629954459,16.19574819501926,1.0900001525878888,-1.6252918143164123,-3.5715001106262214,-8.165479022342797,1.0224788010903545,-5.868489566484509,-1.2745106547679335,3.2089760840380865,20.059004020904315,-0.10400541155059884,2.2969894558582884,10,2.2649998664855957,4.099999904632568,5.177500009536743,7.715000152587891,-4.859999656677246,3,-0.2239208450309237,1.314287543783881,10.960000038146973,-1.1132083959369854,11.09000015258789,5.765963922650813,12.010000228881836,-0.2239208450309237
2719,2008-10-10,10.020000457763672,10.920000076293944,9.329999923706056,10.729999542236328,1705300.0,-0.09892081287014376,1.9174310642303967,-2.7307633055789897,12.545227646395375,30.270438908097436,3.163721022891913,4.9674854875637,5.721094052323174,8.206904588382937,17.41043642950104,1.7899999618530256,-1.7883292616753632,-4.3624995231628425,-9.344250723012912,0.6192516766872291,-6.853375123087879,-1.8716239232378058,3.608959761775001,21.90478151167384,2.9319647518230596,2.490875599925036,10,2.809999465942383,4.6449995040893555,6.324999570846558,8.8149995803833,-4.120000362396239,4,-0.17664674420171755,-1.7250029802350766,11.119999885559082,1.314287543783881,10.960000038146973,-1.1132083959369854,11.09000015258789,-0.17664674420171755
2720,2008-10-13,11.510000228881836,11.510000228881836,10.119999885559082,10.5600004196167,1425100.0,0.14870256517440428,1.9263170997854735,-1.3380296257293602,26.943551199730734,28.291420315924974,1.1451265252323122,3.308448996792835,4.166812087318302,6.647938351640448,18.352726500191086,1.489999771118164,-1.940331802153473,-2.657499742507934,-7.749779990155378,2.4347805051395106,-5.203639866331656,-0.11135961868421163,1.259167931490314,75.69445203299844,54.91401476413267,2.546140123823722,10,0.9149999618530273,3.1549997329711914,4.672499656677246,7.324999809265137,-5.940000057220459,0,-0.31798438327266887,1.9174310642303967,10.020000457763672,-1.7250029802350766,11.119999885559082,1.314287543783881,10.960000038146973,-0.31798438327266887
2721,2008-10-14,11.609999656677244,12.109999656677244,11.15999984741211,11.84000015258789,2297000.0,0.008688047420232214,1.4675335613070617,-0.24210583377754674,31.161128310149465,27.103881825273383,0.5320076394821651,3.0024597228615857,4.00623562423675,6.47550070222127,19.273192141430577,0.9499998092651349,-2.1119596216025087,-2.3290002822876,-7.45109208447481,2.7930915198996082,-4.8900461833812034,0.23204561880600316,-2.279999732971188,82.014386761627,56.67576247245211,2.561045901093604,10,0.14000034332275568,3.055000305175783,4.572500228881838,7.225000381469728,-6.669999599456785,1,-0.3798449593300194,1.9263170997854735,11.510000228881836,1.9174310642303967,10.020000457763672,-1.7250029802350766,11.119999885559082,-0.3798449593300194
2722,2008-10-15,9.829999923706056,11.829999923706055,9.770000457763672,11.550000190734865,833900.0,-0.15331608833833676,-1.2391308291424297,7.478245906465426,25.784303862419534,25.468197616660028,1.8724385022698389,4.585157364113568,5.6863171568470126,8.175009931153985,20.48100902592374,2.059999465942383,-2.455374822366922,-3.8345000267028784,-9.226304372052608,1.5573043186468514,-6.530402199377745,-1.1385978540280135,-0.4444000053405759,17.985613238373,-9.653207988049445,2.695902172674865,10,1.7499999999999982,4.835000038146971,6.3700003623962385,9.005000114440916,-5.429999828338625,2,-0.3346897240475919,1.4675335613070617,11.609999656677244,1.9263170997854735,11.510000228881836,1.9174310642303967,10.020000457763672,-0.3346897240475919
2723,2008-10-16,10.170000076293944,11.020000457763672,9.260000228881836,9.81999969482422,1215100.0,0.034588011721947476,-1.3945592530455961,-0.2034885622862876,26.718294338847826,24.011854382929805,1.143159696278726,3.658533674546021,5.250868569763526,7.754082512825599,19.322221939848024,1.760000228881836,-2.7537452682515813,-3.002999877929689,-7.71203722585742,1.7060374699980425,-5.3575185518935555,-0.6484812039658223,1.9399995803833008,31.929825618106523,3.218101626879001,2.354518673963866,10,0.6999998092651385,4.460000038146974,6.030000209808351,8.66499996185303,-5.409999847412108,3,-0.3451327632792818,-1.2391308291424297,9.829999923706056,1.4675335613070617,11.609999656677244,1.9263170997854735,11.510000228881836,-0.3451327632792818
2724,2008-10-17,9.989999771118164,10.68000030517578,9.800000190734863,10.68000030517578,535700.0,-0.01769914491892255,1.5507229951431833,-1.9714279486215482,21.239833044937228,22.331431917968132,0.989874824399541,3.4183800284439414,5.352960260070322,7.844261715716755,18.10081255974144,0.8800001144409162,-2.930631378787689,-2.80500020980835,-7.240433930540544,1.6304335109238437,-5.022717070174448,-0.5872833494422522,2.0629998970031718,25.614024168454403,0.8068231644728137,2.2177168603660973,10,0.7450003623962402,4.640000343322754,6.210000514984131,8.845000267028809,-4.4599995613098145,4,-0.3733733361055759,-1.3945592530455961,10.170000076293944,-1.2391308291424297,9.829999923706056,1.4675335613070617,11.609999656677244,-0.3733733361055759
2725,2008-10-20,10.220000267028807,10.489999771118164,9.90999984741211,10.1899995803833,543700.0,0.023023073191211774,1.0350885411786752,-0.04347922235521192,24.01656273820261,20.975327945239588,0.5355829225305104,2.861763639909368,5.030643250165957,7.528697789652968,16.837443425954174,0.5799999237060547,-3.062075275119465,-2.2744997501373305,-6.541200444147419,1.9922009438727581,-4.407850097142374,-0.14114940313228708,1.7771394123077382,33.68421862770584,11.442489140445044,2.133350347005044,10,0.4649996757507342,4.409999847412111,5.980000019073488,8.614999771118166,-3.5500001907348615,0,-0.4227005928364128,1.5507229951431833,9.989999771118164,-1.3945592530455961,10.170000076293944,-1.2391308291424297,9.829999923706056,-0.4227005928364128
2726,2008-10-21,9.550000190734863,10.149999618530273,9.539999961853027,10.119999885559082,644800.0,-0.06555773569355572,-1.067794911583099,-18.99955496217291,25.83518722815498,22.940555229192277,1.0774685054388602,3.200460484119514,5.591868052590165,8.10565534469223,16.689321504070794,0.6800003051757795,-3.167423402978976,-2.6299998283386223,-6.784185883366817,1.5241862266895705,-4.707092855852718,-0.5529068008245268,2.392396699592588,11.284046548218075,-12.633798521528252,2.0770930275140964,10,1.1349997520446777,5.079999923706055,6.582500219345093,9.28499984741211,-1.8100004196166992,1,-0.41675392037528636,1.0350885411786752,10.220000267028807,1.5507229951431833,9.989999771118164,-1.3945592530455961,10.170000076293944,-0.41675392037528636
2727,2008-10-22,8.420000076293945,9.649999618530273,8.279999732971191,9.369999885559082,897200.0,-0.11832461694997787,-1.2276411922009631,1.666667224371244,24.066388399520676,24.256719640928715,2.0219042128473372,4.03567874752126,6.604167029920266,9.136534502108208,17.423323572578077,1.369999885559082,-3.189402171744428,-3.441499948501587,-7.727797538565653,0.8447976415624803,-5.58464874353362,-1.2983511534695538,3.4687488808045934,5.109500229543082,-19.402353769974404,2.1431487950320336,10,1.7749996185302734,5.71999979019165,7.712500333786011,10.414999961853027,-0.35000038146972656,2,-0.4133016612281558,-1.067794911583099,9.550000190734863,1.0350885411786752,10.220000267028807,1.5507229951431833,9.989999771118164,-0.4133016612281558
2728,2008-10-23,8.0,8.699999809265138,7.75,8.119999885559082,971300.0,-0.04988124376345704,-2.0645160794134036,0.12631569437040918,24.62844916039697,25.599299809151116,2.1822800212912163,4.1344578874339515,6.899158789047043,9.454444071315592,18.28791460694883,0.9499998092651385,-3.1609759894328153,-3.5230000019073486,-7.910273720968021,0.8642737171533241,-5.716636861437685,-1.3293631423770123,3.7443989881334456,8.532422319491936,-18.19022026480271,2.1936368595303364,10,1.929999828338623,5.875,8.065000295639038,10.835000038146973,-1.5799999237060547,3,-0.44999998807907104,-1.2276411922009631,8.420000076293945,-1.067794911583099,9.550000190734863,1.0350885411786752,10.220000267028807,-0.44999998807907104
2729,2008-10-24,7.989999771118164,8.340000152587889,6.239999771118164,7.46999979019165,885500.0,-0.0012500286102294922,2.4426214771233674,-4.333337306980108,26.789835285245502,25.5822202630972,2.094277988297913,3.78815519070217,6.777266193842447,9.363015564926407,19.10845023808319,2.100000381469725,-2.8284184134754646,-3.1835002422332757,-7.524663092201195,1.1576626077346441,-5.354081667217235,-1.0129188172493162,3.514735277727274,41.17647058823529,13.112848109611704,2.17058142498396,10,1.184999942779541,4.380000114440918,9.295000076293945,10.59000015258789,-1.1499996185302725,4,-0.4042552734371736,-2.0645160794134036,8.0,-1.2276411922009631,8.420000076293945,-1.067794911583099,9.550000190734863,-0.4042552734371736
2730,2008-10-27,7.489999771118164,8.289999961853027,7.480000019073486,7.6500000953674325,722100.0,-0.06257822457109119,-8.000007947293549,-0.3076929425347031,28.15533688430422,25.24824343800328,2.1948889144914165,3.8424903172009532,7.151995782534794,9.762280117241996,19.388350100358977,0.809999942779541,-2.6836297864672325,-3.27550024986267,-7.372145762605246,0.8211452628799067,-5.323823006233958,-1.2271774934913822,3.5935564555090913,31.9693107105191,0.8649650117352792,2.0483227563712885,10,1.5450000762939453,4.380000114440918,9.795000076293945,11.09000015258789,-0.31999969482421875,0,-0.2616821924171048,2.4426214771233674,7.989999771118164,-2.0645160794134036,8.0,-1.2276411922009631,8.420000076293945,-0.2616821924171048
2731,2008-10-28,8.210000038146973,8.25,7.309999942779541,7.539999961853027,1006200.0,0.09612820948341927,1.5066668192545574,-4.187491990642067,34.428085935668975,26.208663668364327,1.0525682866552248,2.707638104908911,6.321535405739148,8.952213031731915,19.946798581356283,0.940000057220459,-2.45445454131119,-2.2039999961853027,-5.867627290120195,1.4596272977495897,-4.03581364315275,-0.37218634921785565,2.4860716720395555,57.7712714129259,23.483982004320175,1.8318136469674464,10,0.4200000762939453,3.2849998474121094,9.074999809265137,10.369999885559082,-2.119999885559081,1,-0.18757612115682898,-8.000007947293549,7.489999771118164,2.4426214771233674,7.989999771118164,-2.0645160794134036,8.0,-0.18757612115682898
2732,2008-10-29,9.100000381469727,9.56999969482422,7.730000019073486,8.149999618530272,1265500.0,0.10840442621040847,-1.0558656033109035,1.4179114250170122,39.43514950091212,27.62164757526036,0.05378373429810068,1.5182234816876665,5.339455511134037,7.9780035233396305,20.08685192156936,1.8399996757507342,-2.4364443394441384,-1.0744996547698982,-4.391190950402718,2.242191640862922,-2.7328453025863073,0.583845993046511,1.2395855735913326,85.88590618250171,47.7416958842807,1.6583456478164098,10,-0.6400003433227539,2.3949995040893555,8.184999465942383,9.479999542236328,-2.760000228881835,2,-0.1494506102572175,1.5066668192545574,8.210000038146973,-8.000007947293549,7.489999771118164,2.4426214771233674,7.989999771118164,-0.1494506102572175
2733,2008-10-30,9.84000015258789,9.949999809265137,9.31999969482422,9.329999923706056,1208700.0,0.08131865275797368,-1.3773558424172285,0.5368419150567959,49.0217375529963,30.70852585393359,-0.8246723840672203,0.5230863155970162,4.519234632305519,7.115887824017683,20.93941322355265,0.8499994277954102,-2.494341039937485,-0.15549988746642995,-3.1002506196385724,2.7892508447057125,-1.6278752535525012,1.3168754786196413,0.17161890775773614,97.03504971573565,54.488797059428194,1.4723753660860712,10,-1.4750003814697266,1.4449996948242188,7.444999694824219,8.739999771118164,-2.8600001335144043,3,-0.17987809251183462,-1.0558656033109035,9.100000381469727,1.5066668192545574,8.210000038146973,-8.000007947293549,7.489999771118164,-0.17987809251183462
2734,2008-10-31,10.25,10.3100004196167,9.699999809265137,9.8100004196167,494700.0,0.04166665051364671,1.1785719759606132,0.8627438880723476,42.24137870285742,32.7335054055619,-1.334220171733305,-0.09083003991410621,4.007945484946637,6.592900006852382,21.976047162060155,0.6100006103515625,-2.305615528943429,0.38099994659423864,-2.262011968140893,3.0240118613293694,-0.9405060107733263,1.7025059039618036,-4.010000228881836,97.99998633067031,57.18281191616869,1.3215059573675654,10,-1.9749999046325684,1.0349998474121094,7.034999847412109,8.329999923706055,-3.1999998092651376,4,-0.3736585291420541,-1.3773558424172285,9.84000015258789,-1.0558656033109035,9.100000381469727,1.5066668192545574,8.210000038146973,-0.3736585291420541
2735,2008-11-03,10.34000015258789,10.6899995803833,10.130000114440918,10.270000457763672,503300.0,0.008780502691501546,-2.199993460526101,0.1590903672299853,42.17016486332886,34.54850292058122,-1.5705705211093335,-0.3292374800577278,3.8078763824182644,6.391523545898789,22.795808901577693,0.5599994659423828,-2.144293086775326,0.5545001029968262,-1.9026996828570386,3.011699888850691,-0.6740997899301071,1.7830999959237595,-4.018600368499756,89.64498623308903,51.80668750405479,1.2285998929269324,11,-1.8750004768371582,0.9449996948242188,6.829999923706055,8.125,-3.3400001525878906,0,-0.3384912909429717,1.1785719759606132,10.25,-1.3773558424172285,9.84000015258789,-1.0558656033109035,9.100000381469727,-0.3384912909429717
2736,2008-11-04,10.390000343322754,10.539999961853027,9.949999809265137,10.510000228881836,1825200.0,0.004835608316925422,5.555580869224289,-1.714291553133515,54.388716631312455,37.917650501891416,-1.6638585597904356,-0.45784260600077786,3.6525664738344226,6.223718603499144,23.699639478043615,0.5900001525878906,-1.9115686323634726,0.6395002841949466,-1.758696246132562,3.037696814522455,-0.5595979809688068,1.8385985493587,-3.893856567382813,89.8648891377607,47.469930798539764,1.199098265163754,11,-1.9250006675720215,0.8949995040893555,6.614999771118164,6.614999771118164,-3.580000400543213,1,-0.309913393708228,-2.199993460526101,10.34000015258789,1.1785719759606132,10.25,-1.3773558424172285,9.84000015258789,-0.309913393708228
2737,2008-11-05,9.5600004196167,10.239999771118164,9.5600004196167,10.239999771118164,1003600.0,-0.07988449434840139,1.0,5.666666666666667,45.560411226479,40.24342406478942,-0.7321356064586588,0.2760482411118321,4.3696316524966345,6.926378597158713,24.264446307833946,0.8299999237060547,-1.7530855050568785,-0.12049965858459544,-2.4508168408658797,2.209817523696689,-1.2856582497252376,1.0446589325560467,-2.896102411499024,17.518302543108412,-25.118112184942596,1.1651585911406424,11,-1.0950007438659668,1.3199996948242188,7.3349995613098145,7.3349995613098145,-2.580000400543213,2,-0.36297072329709523,5.555580869224289,10.390000343322754,-2.199993460526101,10.34000015258789,1.1785719759606132,10.25,-0.36297072329709523
2738,2008-11-06,8.630000114440918,9.5,8.590000152587889,9.229999542236328,1439400.0,-0.09728036238026327,-1.6764726919306365,0.8823529411764706,41.0761198380356,41.83078901509944,0.3314876585522697,1.0645176624610642,5.164213092888996,7.725372052547009,25.46766460410197,0.9700002670288104,-1.6091058534172387,-0.9259999752044674,-3.197826592158888,1.3458266417499534,-2.061913283681678,0.20991333327274297,-1.8050580434326182,1.9047606072455574,-41.113342216726274,1.1359133084772106,11,0.36999964714050293,1.5749998092651367,7.880000114440918,8.255000114440918,-2.2899999618530265,3,-0.26535341036914695,1.0,9.5600004196167,5.555580869224289,10.390000343322754,-2.199993460526101,10.34000015258789,-0.26535341036914695
2739,2008-11-07,8.25,8.869999885559082,7.75,8.569999694824219,961700.0,-0.04403245763636188,1.4347821579989426,0.5333333333333333,37.323037907503924,42.84942246212162,0.8406507440874833,1.3756447850071005,5.398362859970714,7.972741698906042,26.034371363025024,1.119999885559082,-1.3424997023690342,-1.2175000667572018,-3.550303966050608,1.1153038325362044,-2.383902016403905,-0.05109811711049872,-1.2704556286167001,17.006805148414774,-26.06869896894877,1.1664019496467029,11,0.7499997615814209,1.7849998474121094,7.625,8.25,-1.2100000381469727,4,-0.15393939162745618,-1.6764726919306365,8.630000114440918,1.0,9.5600004196167,5.555580869224289,10.390000343322754,-0.15393939162745618
2740,2008-11-10,7.8499999046325675,8.479999542236326,7.519999980926514,8.439999580383299,1721800.0,-0.048484860044537226,1.865672045440468,1.8437507450587676,38.66666692097976,43.32037590493393,1.4495196025068209,1.567768134288909,5.649048356399546,8.234682458338302,27.216881102207818,0.9599995613098127,-1.053993280188207,-1.434500145912172,-3.6646333209854722,0.7956330291611282,-2.5495667334488212,-0.3194335583755228,-0.7220373248892678,10.927149860604048,-34.675624360333266,1.11506658753665,11,1.2549998760223398,1.5099997520446786,7.7125000953674325,8.525000095367432,0.11000013351440519,0,-0.10191079281741089,1.4347821579989426,8.25,-1.6764726919306365,8.630000114440918,1.0,9.5600004196167,-0.10191079281741089
2741,2008-11-11,7.199999809265138,7.8499999046325675,7.010000228881836,7.760000228881836,1256800.0,-0.08280256092536276,1.270270096114939,0.94915377521884,41.310541155725346,43.52875275546873,2.1693107728683705,1.9715231939635336,6.132009930850125,8.745114330176627,29.07220589427123,0.8399996757507315,-0.8137384554934819,-1.8640002489089964,-3.9959074406894937,0.26790694287150085,-2.929953844799246,-0.7980466530187478,3.489999771118163,5.8823407836074555,-42.990160355339974,1.0659535958902489,11,1.6500000953674308,2.0250000953674308,7.432500362396239,8.24500036239624,1.1599998474121085,1,-0.027777752022683844,1.865672045440468,7.8499999046325675,1.4347821579989426,8.25,-1.6764726919306365,8.630000114440918,-0.027777752022683844
2742,2008-11-12,6.539999961853027,7.130000114440918,6.420000076293945,7.059999942779541,771900.0,-0.0916666479022411,1.1515142101015734,0.9285706987191837,39.94490495638649,42.52021580028987,2.7133206142674435,2.5006145820558316,6.615792287053118,9.265240970550112,30.23125486353201,0.7799997329711923,-0.5644586098098134,-2.3595000982284553,-4.736207241271899,0.017207044814989025,-3.547853669750177,-1.1711465267067336,4.076399631500244,3.896100276999047,-48.01043152009633,1.1883535715217222,11,2.0149998664855957,2.6349997520446777,7.987500190734863,8.90500020980835,1.8400001525878906,2,0.04128440099409603,1.270270096114939,7.199999809265138,1.865672045440468,7.8499999046325675,1.4347821579989426,8.25,0.04128440099409603
2743,2008-11-13,6.6599998474121085,6.6599998474121085,6.269999980926514,6.5999999046325675,1240800.0,0.018348606461624506,12.00000794729352,-0.11538450957754977,40.97693505931542,42.37972206211854,2.340979271586389,2.2178835237949963,6.327974608008479,9.002569935075368,31.186023972873578,0.3899998664855948,-0.40818624042822726,-2.064000201225281,-4.561016772172684,0.43301636972212254,-3.312508486698982,-0.8154919157515792,3.7885437652587894,14.999995415027122,-36.683178152321524,1.2485082854737017,11,1.8199999332427987,2.5149998664855966,7.642499923706056,8.559999942779541,1.4400005340576199,3,0.04804807492386365,1.1515142101015734,6.539999961853027,1.270270096114939,7.199999809265138,1.865672045440468,7.8499999046325675,0.04804807492386365
2744,2008-11-14,6.260000228881836,6.730000019073486,6.260000228881836,6.579999923706055,1278700.0,-0.060060004158363656,-1.9375014901175405,-5.333333333333333,41.540581397606346,42.309768343704924,2.3640858073338933,2.4497110157851214,6.555272167582942,9.260594812335473,32.16409793811095,0.4699997901916504,-0.37301373957876116,-2.2774998426437385,-4.928798663349632,0.3737989780621547,-3.603149252996685,-0.9518504322907919,3.9378307658843994,0.0,-51.93885506782247,1.3256494103529464,11,2.1399998664855957,2.914999485015869,8.042499542236328,8.959999561309814,1.739999771118164,4,0.012779540060870787,12.00000794729352,6.6599998474121085,1.1515142101015734,6.539999961853027,1.270270096114939,7.199999809265138,0.012779540060870787
2745,2008-11-17,5.9000000953674325,6.4099998474121085,5.8400001525878915,6.21999979019165,849000.0,-0.05750800644598486,-1.5909101746309409,0.9999999999999972,33.285095264952034,39.96492152522043,2.266371803808174,2.6029267645340175,6.719996852609968,9.500952229626836,33.26571941103753,0.569999694824217,-0.5288380322187081,-2.4214999675750724,-5.196655153996239,0.35365521884609397,-3.8090775607856555,-1.0339223743644892,3.98280443812805,2.985072148317728,-46.224267365818775,1.3875775932105834,11,2.139999866485595,3.074999809265136,7.8474998474121085,8.764999866485596,2.2099995613098136,0,0.193220313230283,-1.9375014901175405,6.260000228881836,12.00000794729352,6.6599998474121085,1.1515142101015734,6.539999961853027,0.193220313230283
2746,2008-11-18,5.570000171661377,5.9000000953674325,5.230000019073486,5.9000000953674325,893100.0,-0.055932189554567135,3.060607461780754,1.0312507450587758,22.20472233997137,37.36984498227514,2.0570762950577466,2.761026125351787,6.849439574383293,9.70099066851482,34.29725778904672,0.6700000762939462,-0.6793381440443849,-2.5524998903274536,-5.520808962281581,0.415809181626674,-4.036654426304517,-1.0683453543503898,3.9085239237433473,17.8947439748491,-25.573329189565804,1.4841545359770638,11,1.7949998378753662,3.0999996662139893,7.974999904632568,9.09499979019165,2.8299994468688947,1,0.4290843434162275,-1.5909101746309409,5.9000000953674325,-1.9375014901175405,6.260000228881836,12.00000794729352,6.6599998474121085,0.4290843434162275
2747,2008-11-19,4.940000057220459,5.8400001525878915,4.940000057220459,5.559999942779541,989800.0,-0.11310594165619325,-1.9032266499722386,1.8787879663612932,10.737180283181644,33.998851698402476,2.193478589148394,3.2853894288116336,7.256788263973197,10.201634961232992,34.73271751932048,0.9000000953674325,-0.8794186212265096,-3.0085000038146976,-6.294382375472553,0.27738236784315795,-4.651441189643625,-1.3655588179857698,4.028701149024517,0.0,-35.176493506953406,1.6429411858289276,11,1.9649999141693115,3.444999933242798,8.267499923706055,9.724999904632568,3.0399999618530273,2,0.6923076032070097,3.060607461780754,5.570000171661377,-1.5909101746309409,5.9000000953674325,-1.9375014901175405,6.260000228881836,0.6923076032070097
2748,2008-11-20,4.400000095367432,5.110000133514403,4.389999866485597,4.9099998474121085,1172700.0,-0.10931173190246146,-1.7169810641741612,0.822580397066988,4.0816360139739345,30.30536259912137,2.313658252994557,3.733264317694573,7.577133618603707,10.615490036610272,35.01273434006779,0.7200002670288068,-1.2460223042115608,-3.368499970436096,-7.016918773113833,0.27991883224164216,-5.192709371774965,-1.5442905690972264,4.004682950014113,0.42736018075791316,-25.695205161428223,1.824209401338869,11,2.0349996089935303,3.305000066757202,8.72249984741211,10.264999866485596,4.320000171661377,3,0.9045454392748433,-1.9032266499722386,4.940000057220459,3.060607461780754,5.570000171661377,-1.5909101746309409,5.9000000953674325,0.9045454392748433
2749,2008-11-21,4.760000228881836,4.920000076293945,4.320000171661377,4.639999866485597,1137700.0,0.08181821038900261,1.7272719391122378,-0.23529494262524095,7.981930457900077,26.895947436556956,1.5718351223406213,3.28742127068271,6.997133308701406,10.131754442540572,34.66696128540585,0.5999999046325684,-1.5069424935604996,-2.846999859809875,-6.732395542589995,1.0383958229702444,-4.789697701199934,-0.9043020184198154,3.0023335078763562,21.05263758294174,2.8427406247090374,1.9426978413900597,11,1.3249998092651367,2.744999647140503,7.989999771118164,9.869999885559082,4.359999656677246,4,0.7016806705852798,-1.7169810641741612,4.400000095367432,-1.9032266499722386,4.940000057220459,3.060607461780754,5.570000171661377,0.7016806705852798
2750,2008-11-24,5.53000020980835,5.630000114440918,4.75,4.760000228881836,907100.0,0.1617646940969566,-1.2278471538571578,6.416647129647705,16.98369534408043,24.192964568596413,0.4896239711211372,2.4907565677901378,6.024117491678922,9.242517697229541,33.985174402166386,0.880000114440918,-1.6611266741907906,-1.978999900817871,-5.974143865405061,2.0161440637693193,-3.9765718831114665,0.018572081475724644,1.6127134852324154,76.58228459333027,64.65053980624648,1.9975719822935951,11,0.19499993324279785,1.9749996662139893,7.1524999141693115,9.099999904632568,3.4499993324279785,0,0.44665455632546025,1.7272719391122378,4.760000228881836,-1.7169810641741612,4.400000095367432,-1.9032266499722386,4.940000057220459,0.44665455632546025
2751,2008-11-25,6.670000076293945,6.710000038146973,5.53000020980835,5.610000133514403,1165400.0,0.20614825013272542,1.0701753798907707,1.3766233364111016,31.160363007980777,23.216904352106887,-0.8196584249130536,1.295910227684491,4.678234913276256,7.984867482748276,32.77393495636523,1.179999828338623,-1.7406664121945372,-0.7620000362396242,-4.759618349015451,3.235618276536202,-2.760809192627537,1.2368091201482887,-2.3499999046325684,98.32636133524787,83.50321456312386,1.9988091563879131,11,-1.1449999809265137,0.8349997997283936,5.987499952316284,7.960000038146973,2.0399999618530273,1,0.21589198859251102,-1.2278471538571578,5.53000020980835,1.7272719391122378,4.760000228881836,-1.7169810641741612,4.400000095367432,0.21589198859251102
2752,2008-11-26,7.739999771118164,7.769999980926514,6.260000228881836,6.699999809265138,1086300.0,0.16041974251651636,1.7454531425291782,0.9811320924470323,44.30217410894942,23.586375357621783,-1.9015003210412926,0.1252186145855818,3.4382657727732564,6.791706710664824,32.492793512826715,1.5099997520446777,-1.7939869055385476,0.37599968910217285,-3.5477386368220767,4.299738015026422,-1.585869473859951,2.3378688520642976,-3.3721996021270755,99.1304286531326,79.25804859242156,1.9618691629621245,11,-1.6949996948242188,-0.2349998950958252,4.917500257492065,6.890000343322754,1.7300004959106428,2,0.0852713006368424,1.0701753798907707,6.670000076293945,-1.2278471538571578,5.53000020980835,1.7272719391122378,4.760000228881836,0.0852713006368424
2753,2008-11-28,8.069999694824219,8.119999885559082,7.5,7.510000228881836,354600.0,0.042635650318421314,-1.1379309210850843,0.5384610446952327,48.84020411090201,24.397444547987963,-2.2467253860042877,-0.3627844730295342,2.7877531489817624,6.336180520791039,32.44047255045972,0.619999885559082,-1.8276803640998116,0.7944996356964111,-2.9707401529028328,4.559739424295655,-1.08812025860321,2.677119529996033,-3.5661115333557127,98.68420540791101,75.20868769169437,1.8826198942996217,11,-1.8499996662139893,-0.5649998188018799,4.0975000858306885,6.070000171661377,0.6400003433227539,4,-0.011152376599029457,1.7454531425291782,7.739999771118164,1.0701753798907707,6.670000076293945,-1.2278471538571578,5.53000020980835,-0.011152376599029457
2754,2008-12-01,6.420000076293945,7.889999866485597,6.4000000953674325,7.869999885559082,1172300.0,-0.20446092700455964,-1.0000000000000024,-2.589287843025058,42.06437281325017,25.372919831132204,-0.6388219580827332,1.0388305386852412,4.170441581429781,7.856970067526291,32.96585464892951,1.6699995994567862,-1.8407226795218232,-0.6639999866485597,-4.173136363037079,2.84513638973996,-2.41856817484282,1.0905682015457003,-1.6991452113800047,49.55490008916997,23.48035491817143,1.7545681881942599,12,-0.20000004768371582,1.0849997997283936,5.482499837875366,7.454999923706055,2.2100000381469727,0,0.35825547716544226,-1.1379309210850843,8.069999694824219,1.7454531425291782,7.739999771118164,1.0701753798907707,6.670000076293945,0.35825547716544226
2755,2008-12-02,6.8400001525878915,7.5,6.4099998474121085,6.619999885559082,973200.0,0.06542057185401129,-2.4062486495829845,-0.15172434204684904,47.94988777489286,28.2334937683457,-1.018574659705525,0.3617204491586641,3.5250534250588847,7.313840240799503,33.86094531791469,1.0900001525878915,-1.8642097883865674,-0.06899991035461372,-3.2258531198831326,3.0878532991739056,-1.647426515118874,1.5094266944096457,-1.9151965864352425,50.57915470201083,21.043681794698788,1.5784266047642597,12,-0.620000123977662,0.6649997234344474,3.932499647140502,6.2799997329711905,1.1700000762939444,1,0.3333332868579777,-1.0000000000000024,6.420000076293945,-1.1379309210850843,8.069999694824219,1.7454531425291782,7.739999771118164,0.3333332868579777
2756,2008-12-03,7.170000076293945,7.170000076293945,5.880000114440918,6.75,1482500.0,0.04824560180473081,5.142855845341302,1.9090889386918128,53.72781183292166,33.0102306072057,-1.226752903179924,-0.23387347004765502,2.981425804813586,6.866648620433065,34.80605590672915,1.2899999618530273,-1.8574165181829425,0.4220000267028805,-2.2835310858575344,3.1275311392632954,-0.9307655295773269,1.774765582983088,-2.05348473097691,57.58928989573444,23.78570812946137,1.3527655562802074,12,-0.9500000476837158,0.33499979972839355,3.2824997901916504,5.949999809265137,0.23000001907348722,2,0.25244064807289956,-2.4062486495829845,6.8400001525878915,-1.0000000000000024,6.420000076293945,-1.1379309210850843,8.069999694824219,0.25244064807289956
2757,2008-12-04,6.0900001525878915,7.21999979019165,5.389999866485597,7.0999999046325675,1986000.0,-0.15062760281925802,1.928000994873425,-2.4047608775618596,46.971308385575135,37.77574975960584,0.037469929392741186,0.6037902250372245,3.8646936214838084,7.81927253085762,35.65806480202356,1.8299999237060538,-1.780559709596588,-0.4844998836517327,-2.8550690378590824,1.886069270555617,-1.669784460755408,0.7007846934519426,-0.7932757348563335,25.641035941818892,-10.105632182461832,1.185284577103675,12,0.12999987602233798,1.4149997234344474,3.9724998474121085,7.0299997329711905,1.0,3,0.43021343512540566,5.142855845341302,7.170000076293945,-2.4062486495829845,6.8400001525878915,-1.0000000000000024,6.420000076293945,0.43021343512540566
2758,2008-12-05,6.3400001525878915,6.3400001525878915,5.690000057220459,6.0,1135800.0,0.041050902091318564,2.823528256796314,-0.33663389708718666,50.43196506462071,42.492420271463686,0.10236332634893053,0.18280521985147757,3.417455088852919,7.44572957628755,35.98913714434846,0.6500000953674325,-1.5899575657030223,-0.11999988555908114,-2.28482858564307,2.044828814524908,-1.2024142356010756,0.9624144644829133,-0.9500002861022949,38.0000114440918,-2.174665771227538,1.0824143500419945,12,0.0949997901916495,1.1649997234344474,3.637499809265136,6.7799997329711905,0.21000003814697088,4,0.4936908579037331,1.928000994873425,6.0900001525878915,5.142855845341302,7.170000076293945,-2.4062486495829845,6.8400001525878915,0.4936908579037331
2759,2008-12-08,6.980000019073486,7.239999771118164,6.639999866485597,6.699999809265138,1198900.0,0.10094634875116792,-1.9999988079073976,0.8235296592579248,55.66037754710541,46.789829405133126,-0.21189603743310226,-0.5873310184539804,2.57681697891422,6.716588388203116,35.588650455347015,0.8999996185302725,-1.2340809324383466,0.5834999799728395,-1.429429322914764,2.5964292828604423,-0.42296467147096184,1.589964631416641,-1.5900001525878897,75.35545270035577,29.217586105742598,1.0064646514438014,12,-0.22500014305114746,0.5249998569488525,2.8449997901916504,6.139999866485596,-0.3899998664855948,0,0.24785100492064527,2.823528256796314,6.3400001525878915,1.928000994873425,6.0900001525878915,5.142855845341302,7.170000076293945,0.24785100492064527
2760,2008-12-09,7.050000190734862,7.5900001525878915,6.800000190734862,6.920000076293945,874800.0,0.010028677861044999,-3.2702713848643996,0.46428577510673313,57.974138672991884,49.769137812356576,-0.048734712605543073,-0.7592661333296613,2.281255836371007,6.557906982619316,34.93920705407252,0.7899999618530291,-0.7476742890045491,0.6935001373291003,-1.2275111867551596,2.61451146141336,-0.26700552471302963,1.6540057993712303,-1.4962003231048566,75.45455038054844,24.680655732085143,0.9605056620421297,12,-0.2950003147125235,0.4549996852874765,2.729999780654908,6.06999969482422,-0.6400003433227539,1,0.2241134582921711,-1.9999988079073976,6.980000019073486,2.823528256796314,6.3400001525878915,1.928000994873425,6.0900001525878915,0.2241134582921711
2761,2008-12-10,7.0,7.5900001525878915,6.829999923706055,7.1500000953674325,1296700.0,-0.007092225444273459,-2.1020401808087774,-1.1538458716942523,61.839081039358206,51.717683026846444,0.059227073584922074,-0.7641985327910437,2.1136810137771125,6.515001114575309,34.005582761662126,0.7600002288818368,-0.2722560343571434,0.6534999370574948,-1.251034914646194,2.5580347887611845,-0.29876748879434967,1.6057673629093392,-1.2922281312942498,73.18181473361601,15.325024993953207,0.9522674258518448,12,-0.24500012397766113,0.43000006675720215,2.874999761581421,6.119999885559082,-1.3000001907348624,2,0.14428574698311936,-3.2702713848643996,7.050000190734862,-1.9999988079073976,6.980000019073486,2.823528256796314,6.3400001525878915,0.14428574698311936
2762,2008-12-11,6.809999942779541,7.289999961853027,6.699999809265138,6.949999809265138,750600.0,-0.027142865317208442,-2.2777774098480195,0.9333318498408958,64.4311377997807,53.45000899227742,0.11558886289450321,-0.5828148354964204,2.122933489992203,6.6023828472173065,32.78257100946722,0.5900001525878897,0.12545016590344638,0.4499998807907106,-1.4641137211108681,2.3641134826922894,-0.5070569201600783,1.4070566817414996,-0.957494393062591,58.94735943907888,-5.918830830573981,0.9570568009507892,12,-0.17000007629394442,0.4700000286102295,3.06499981880188,6.309999942779541,-0.7399997711181632,3,0.08663732122545054,-2.1020401808087774,7.0,-3.2702713848643996,7.050000190734862,-1.9999988079073976,6.980000019073486,0.08663732122545054
2763,2008-12-12,6.980000019073486,7.050000190734862,6.539999961853027,6.5999999046325675,671500.0,0.024963300693444435,-1.0400009155273402,-2.714289120268653,63.60294094014881,55.843183228599486,-0.2517632426346941,-0.7669331617519335,1.7855864563849373,6.318534170708681,31.468918982404325,0.510000228881835,0.33793077270190963,0.6039999485015866,-1.3259565143133152,2.5339564113164883,-0.3609782829058643,1.5689781799090374,-0.9914448092060084,41.90475974223547,-27.326098018630702,0.9649782314074511,12,-0.4900000095367423,-0.06999993324279785,2.692499876022339,6.139999866485596,-1.2199997901916504,4,0.015759331405991395,-2.2777774098480195,6.809999942779541,-2.1020401808087774,7.0,-3.2702713848643996,7.050000190734862,0.015759331405991395
2764,2008-12-15,6.3400001525878915,7.0999999046325675,6.1500000953674325,7.0900001525878915,1063200.0,-0.0916905250339165,1.4675335613070617,-1.9736836161311406,55.0435866613611,56.63137199376262,0.41984659739779495,-0.12715173733665353,2.2679844600227232,6.85673325507589,30.27118298525088,0.9499998092651349,0.33293291204023046,-0.03999991416931081,-1.9692755778725166,1.889275749533895,-1.0046377460209142,0.9246379176822925,-0.2235582621789174,13.194447893787176,-52.830110985038864,0.9646378318516031,12,0.14999985694885254,0.254999876022338,3.2624996900558463,6.7799997329711905,-0.6000003814697275,0,0.03312303361085123,-1.0400009155273402,6.980000019073486,-2.2777774098480195,6.809999942779541,-2.1020401808087774,7.0,0.03312303361085123
2765,2008-12-16,7.039999961853027,7.039999961853027,6.199999809265138,6.199999809265138,791300.0,0.11041006189556746,-1.0000000000000022,-1.1200002034505196,52.437417158173375,56.48799480767948,-0.27803847408215887,-0.7772147940394998,1.4400906211072382,6.055095535145153,28.806176823247732,0.8400001525878897,0.2671763327750458,0.602999901771545,-1.3339111871511609,2.539910990694252,-0.3654556426898079,1.571455446232898,1.0799999237060547,61.80554382779021,-0.12755794766585637,0.9684555444613533,12,-0.5499999523162833,-0.6400001049041757,2.477499842643738,6.079999923706055,-1.1700000762939453,1,-0.06392042779879359,1.4675335613070617,6.3400001525878915,-1.0400009155273402,6.980000019073486,-2.2777774098480195,6.809999942779541,-0.06392042779879359
2766,2008-12-17,7.960000038146973,8.189999580383299,6.730000019073486,7.010000228881836,1646200.0,0.1306818297271395,1.070922988371254,1.1309519484471018,51.47849650159171,56.98879348723688,-1.2004303745490343,-1.5905287136427688,0.42990898846139913,5.030111231527043,26.56287501079117,1.4599995613098127,0.424912397696394,1.4034999847412113,-0.6018849684043595,3.408884937886782,0.4008075081684259,2.4061924613139967,-1.760000228881835,88.72550978930578,30.196485517759925,1.0026924765727852,12,-1.0200002193450937,-1.7050001621246347,1.272499680519104,5.159999847412109,-1.940000057220459,2,-0.19472364111893803,-1.0000000000000022,7.039999961853027,1.4675335613070617,6.3400001525878915,-1.0400009155273402,6.980000019073486,-0.19472364111893803
2767,2008-12-18,8.359999656677246,8.409999847412111,7.8499999046325675,7.8499999046325675,1208900.0,0.05025120811725392,-1.1960792746835838,0.5368419520412158,51.930758920379624,57.155326137876756,-1.3908285084119845,-1.8141878068007173,-0.05329257080797767,4.537085534192064,23.99841495328693,0.5599999427795437,0.5038268106067463,1.6324996232986448,-0.37575547515749186,3.6407547217547815,0.628372074070576,2.6366271725267136,-2.1599998474121085,97.78760193714055,42.506383535627904,1.0041275492280686,12,-1.0799996852874738,-1.994999647140502,0.6775002479553223,4.760000228881836,-1.8799996376037598,3,-0.3181818129965508,1.070922988371254,7.960000038146973,-1.0000000000000022,7.039999961853027,1.4675335613070617,6.3400001525878915,-0.3181818129965508
2768,2008-12-19,8.380000114440918,9.09000015258789,8.199999809265138,8.520000457763674,1656700.0,0.002392399352277197,-2.5599945831402326,-0.27451061056690657,66.66666666666669,58.37824715116135,-1.2192394983266333,-1.6029105119773126,-0.16313606848101259,4.441273744840736,21.20286251985356,0.8900003433227521,0.5014651339367306,1.4535000801086424,-0.36330168564023424,3.270301845857519,0.5450991972342036,2.361900962983081,-2.0916003036499013,75.85033930855694,19.02501275453799,0.9084008828744384,12,-0.7599999904632568,-1.6749999523162842,0.4849996566772461,4.739999771118164,-2.450000286102296,4,-0.2756563139896394,-1.1960792746835838,8.359999656677246,1.070922988371254,7.960000038146973,-1.0000000000000022,7.039999961853027,-0.2756563139896394
2769,2008-12-22,8.100000381469728,8.399999618530272,7.670000076293945,7.809999942779541,588200.0,-0.03341285550684869,-1.5614011311912335,-2.0714266251592157,60.97561218749307,58.71174420832814,-0.8534048361395108,-1.1171325228320867,0.057376329123979275,4.64019021818226,18.05380884204056,0.7299995422363263,0.6559175913291622,1.006500339508058,-0.5699215064445884,2.5829221854607045,0.21828941653173484,1.7947112624843813,-1.6435045501708991,65.74395662597333,7.792750095750435,0.7882109229763231,12,-0.4800002574920672,-1.3950002193450945,0.7274993658065778,5.019999504089354,-2.5200004577636737,0,-0.28888889412166974,-2.5599945831402326,8.380000114440918,-1.1960792746835838,8.359999656677246,1.070922988371254,7.960000038146973,-0.28888889412166974
2770,2008-12-23,8.0,8.470000267028809,7.880000114440918,8.260000228881836,801000.0,-0.01234572552595159,-1.3600006103515625,-0.8965511571504857,57.53175943038473,58.23315291844221,-0.675512828105326,-0.8670522780007124,0.04746636700936335,4.657223674445749,15.666243531922502,0.5900001525878906,0.7626613395289947,0.7829999685287472,-0.6589590953100171,2.2249590323675124,0.06202043660936507,1.5039795004481293,-1.3854939094238272,53.81355546939262,-4.010617858399151,0.7209795319193825,12,-0.37999987602233887,-1.2949998378753662,0.7874999046325684,5.119999885559082,-2.7199997901916504,1,-0.2825000286102295,-1.5614011311912335,8.100000381469728,-2.5599945831402326,8.380000114440918,-1.1960792746835838,8.359999656677246,-0.2825000286102295
2771,2008-12-24,8.109999656677246,8.470000267028809,7.880000114440918,8.079999923706055,367400.0,0.013749957084655762,-1.7441908948361784,-0.11538348677695044,72.24669076059729,59.10154769186627,-0.683363698137005,-0.9103115193567346,-0.17665531448349903,4.465970479380331,14.360510560633047,0.5900001525878906,0.7705167618158857,0.820999646186829,-0.6494802370711898,2.291479529444848,0.08575970455781956,1.5562395878158384,-1.34696392238037,30.985884277672337,-29.632410685390244,0.7352399416290092,12,-0.48999953269958496,-1.4049994945526123,0.39750027656555176,4.810000419616699,-2.679999828338623,2,-0.27620220295248643,-1.3600006103515625,8.0,-1.5614011311912335,8.100000381469728,-2.5599945831402326,8.380000114440918,-0.27620220295248643
2772,2008-12-26,8.399999618530272,8.479999542236326,8.090000152587889,8.229999542236326,513000.0,0.03575831986802358,1.3636332109932665,5.666719649044728,72.48907751373353,60.08889620004234,-0.809199487342231,-1.2103879403766822,-0.5223769342430806,4.086956168326557,14.000764435670066,0.3899993896484375,0.7597739417241707,1.077999615669249,-0.4630264962455328,2.619025727584031,0.3074865597118581,1.84851267162664,-1.497346019135935,51.408415705268865,-11.572301925726684,0.7705130559573907,12,-0.7799994945526105,-1.6949994564056379,-0.382499694824217,4.2150003910064715,-2.989999771118163,4,-0.2833333030579567,-1.7441908948361784,8.109999656677246,-1.3600006103515625,8.0,-1.5614011311912335,8.100000381469728,-0.2833333030579567
2773,2008-12-29,7.980000019073486,8.329999923706055,7.800000190734862,8.319999694824219,488900.0,-0.04999995458693507,1.9444418689360625,-1.9999971950767987,61.467890811281634,60.802707772255744,-0.25974771744505354,-0.8405732289996406,-0.17508918270420892,4.41587282082666,13.974816470021786,0.5999994277954093,0.7102337380796051,0.6624999999999996,-0.8698303549061244,2.1948303549061237,-0.10366517745306147,1.4286651774530617,-0.9461056264875367,38.271623107661746,-22.18772834128925,0.7661651774530619,12,-0.33500003814697266,-1.2749998569488525,-0.33500003814697266,4.490000009536743,-2.4600000381469727,0,-0.18796992436275162,1.3636332109932665,8.399999618530272,-1.7441908948361784,8.109999656677246,-1.3600006103515625,8.0,-0.18796992436275162
2774,2008-12-30,8.720000267028809,8.800000190734863,7.920000076293945,7.920000076293945,649400.0,0.0927318604243863,-1.1999997615814777,-2.3529439813977233,66.60039925397261,62.376372449566766,-0.7002838176323021,-1.4750551944348338,-0.9748987361975203,3.5988659748240064,13.246102507816016,0.880000114440918,0.6757925558284477,1.2875002384185787,-0.3052579292395716,2.8802584060767282,0.49112115458950356,2.083879322247654,-1.5627395288427426,92.00000762939455,32.05618151128442,0.7963790838290749,12,-0.8100001811981201,-2.015000104904175,-1.6500003337860107,3.4749996662139893,-2.820000171661376,1,-0.3199541689510558,1.9444418689360625,7.980000019073486,1.3636332109932665,8.399999618530272,-1.7441908948361784,8.109999656677246,-0.3199541689510558
2775,2008-12-31,9.119999885559082,9.25,8.590000152587889,8.770000457763674,617400.0,0.045871514481795606,1.1639351438563854,0.4374991804363275,69.70260424034159,64.40127330942786,-0.8651913303546905,-1.7871110050807175,-1.4387075059078311,3.115739711016806,12.63277474071985,0.6599998474121112,0.6573826239218281,1.5734998703002931,-0.16078918367735007,3.3077889242779364,0.706355343311472,2.4406443972891143,-1.8467747825089065,91.03447368680673,31.411668966877997,0.8671445269888216,12,-0.6599998474121094,-2.119999885559082,-2.3249999284744263,3.0400002002716064,-3.4099998474121094,2,-0.3881578954247997,-1.1999997615814777,8.720000267028809,1.9444418689360625,7.980000019073486,1.3636332109932665,8.399999618530272,-0.3881578954247997
2776,2009-01-02,8.979999542236328,9.5,8.930000305175781,9.25,692500.0,-0.015350915030649892,-2.0810883259616673,-0.7714311405146074,70.35647115058852,66.44857466833996,-0.631720452971285,-1.5858655248041202,-1.343859326859791,3.167602309161758,11.737942893083192,0.5699996948242188,0.7842248882050127,1.3429995536804196,-0.4944023173558083,3.1804014247166474,0.42429861816230563,2.2617004891985335,-1.5486324474301663,69.41173434669658,9.302649164735769,0.918700935518114,1,-0.39499950408935547,-1.5349996089935303,-2.364999532699585,3.1800005435943604,-3.84999942779541,4,-0.4120266727214723,1.1639351438563854,9.119999885559082,-1.1999997615814777,8.720000267028809,1.9444418689360625,7.980000019073486,-0.4120266727214723
2777,2009-01-05,8.710000038146973,9.020000457763672,8.470000267028809,8.90999984741211,704400.0,-0.030066761453544144,1.619042104617816,0.7407387784512356,65.93002189324064,66.3667252490704,-0.34291328852235914,-1.1694778546074982,-1.0866514901565951,3.3501926538034237,10.317583140247248,0.5500001907348633,0.8957156428544808,0.9420000553131107,-0.8022305796924218,2.6862306903186433,0.06988473781034443,1.814115372815877,-1.0717696528214269,53.52940879478556,-8.515478295887114,0.8721153175027663,1,-0.125,-1.2650001049041748,-2.1950000524520874,3.450000047683716,-3.2899999618530273,0,-0.37657866767428394,-2.0810883259616673,8.979999542236328,1.1639351438563854,9.119999885559082,-1.1999997615814777,8.720000267028809,-0.37657866767428394
2778,2009-01-06,9.470000267028807,9.489999771118164,8.609999656677246,8.699999809265138,745300.0,0.08725605345043408,1.1728412213632606,-3.850005960470144,78.19820310550767,68.28034646218313,-1.041569129227538,-1.7739126241543355,-1.8373359245145542,2.5063152346783024,8.97962243682218,0.880000114440918,0.9771344149562218,1.5455002784728986,-0.22078597297960023,3.3117865299253975,0.6623571527466492,2.428643404199148,-1.6455929202358153,98.10128263165826,28.642949541372445,0.8831431257262495,1,-0.8200001716613752,-2.025000333786009,-2.6950002908706647,2.6899998188018817,-3.9300003051757795,1,-0.42872231310828834,1.619042104617816,8.710000038146973,-2.0810883259616673,8.979999542236328,1.1639351438563854,9.119999885559082,-0.42872231310828834
2779,2009-01-07,8.710000038146973,9.170000076293944,8.300000190734862,9.079999923706056,695500.0,-0.08025345379639393,2.163634850368572,-0.48051904622717206,64.88413706323712,69.09727731027783,-0.20779242236824302,-0.925089588538337,-1.0763367120767988,3.175091655326465,8.340505247473148,1.1700000762939453,1.0115841035193203,0.6990000486373908,-1.0417909973250055,2.439791094599787,-0.1713954743438073,1.569395571618589,-0.7180334260332799,34.16665938165347,-34.7618492745277,0.8703955229811983,1,-0.059999942779541016,-1.2650001049041748,-1.8475000858306885,3.450000047683716,-3.4499998092651367,2,-0.36624569956937936,1.1728412213632606,9.470000267028807,1.619042104617816,8.710000038146973,-2.0810883259616673,8.979999542236328,-0.36624569956937936
2780,2009-01-08,8.630000114440918,8.689999580383299,8.350000381469728,8.680000305175781,526200.0,-0.009184836206163172,8.714437526397209,0.1351356924322047,57.02306232652174,67.40576303982499,-0.03244046939214229,-0.7595957207574813,-0.9801278534914353,3.169981001962496,7.990753508953047,0.3599996566772443,0.9396381784703021,0.5400001287460334,-1.1600927179793814,2.2400929754714483,-0.310046294616674,1.3900465521087408,-0.4872301635385945,27.4999980131783,-37.316399504674564,0.8500464233627075,1,0.019999980926513672,-1.1850001811981201,-1.7675001621246338,3.5299999713897705,-3.7699999809265146,3,-0.3163383525922867,2.163634850368572,8.710000038146973,1.1728412213632606,9.470000267028807,1.619042104617816,8.710000038146973,-0.3163383525922867
2781,2009-01-09,8.010000228881836,8.670000076293945,8.010000228881836,8.649999618530272,695200.0,-0.07184239598347308,-1.0625014901175405,12.799938965076544,46.49299154459698,64.51730904325427,0.6390898939483325,-0.06329463311321248,-0.3740006045675832,3.7048717945809173,7.4837771822410915,0.6599998474121094,0.9164175977956965,-0.13049976825714182,-1.7524735161608032,1.4914739796465195,-0.9414866422089716,0.6804871056946888,1.489999771118164,0.0,-58.14054803652716,0.8109868739518306,1,0.6399998664855957,-0.5650002956390381,-1.1475002765655518,3.3999998569488525,-2.9900002479553223,4,-0.28714108926510407,8.714437526397209,8.630000114440918,2.163634850368572,8.710000038146973,1.1728412213632606,9.470000267028807,-0.28714108926510407
2782,2009-01-12,7.4000000953674325,8.220000267028809,7.25,8.069999694824219,620600.0,-0.07615482098426318,-1.000000983169611,1.0468753725293867,41.21863695144815,62.267391947717215,1.2206914289831543,0.6252289874761834,0.18606085290325947,4.230461152533851,7.037223629591013,0.9700002670288086,0.9133504271394255,-0.7699999094009398,-2.309446097284005,0.7694462784821248,-1.5397230033424725,-0.00027681545940705377,2.0701999092102037,6.696433513140737,-47.17138081851935,0.7697230939415324,1,0.9749999046325675,0.04499983787536532,-0.5375001430511483,3.509999990463256,-2.69000005722046,0,-0.30675675022593385,-1.0625014901175405,8.010000228881836,8.714437526397209,8.630000114440918,2.163634850368572,8.710000038146973,-0.30675675022593385
2783,2009-01-13,7.0900001525878915,7.429999828338622,6.989999771118164,7.300000190734862,800300.0,-0.041891883619516124,-1.1463375488757088,0.313433080135021,40.99821487796621,59.422704794827624,1.5546572045448928,0.9949015210785612,0.4176342116657379,4.455945471701749,6.529409455487937,0.4400000572204581,0.8192560254870109,-1.0854998588562,-2.6077346356082822,0.43673491789588237,-1.846617247232241,-0.3243824704801588,2.2913918518066394,4.587172819760873,-45.804713402477006,0.7611173883760413,1,1.1549997329711905,0.504999876022338,-0.22750020027160733,3.444999933242797,-2.390000343322755,1,-0.23554302402721194,-1.000000983169611,7.4000000953674325,-1.0625014901175405,8.010000228881836,8.714437526397209,8.630000114440918,-0.23554302402721194
2784,2009-01-14,6.550000190734862,7.110000133514403,6.510000228881836,7.110000133514403,709300.0,-0.07616360369977226,1.142857021214995,2.6666659097824486,38.01652899075706,55.902029767095996,1.9606557565229847,1.6352826123144188,0.8580982137648769,4.8954563556633,5.84712631507686,0.5999999046325675,0.6810656074381303,-1.6359998226165784,-3.106959325679475,-0.1650403195536816,-2.371479574148027,-0.90052007108513,2.6879082796630867,1.834861181287815,-46.13624554766832,0.7354797515314483,1,1.4549999237060556,1.2749998569488534,0.41999971866607755,3.984999895095826,-2.1700000762939444,2,-0.15419850373600075,-1.1463375488757088,7.0900001525878915,-1.000000983169611,7.4000000953674325,-1.0625014901175405,8.010000228881836,-0.15419850373600075
2785,2009-01-15,6.5900001525878915,6.679999828338622,6.139999866485597,6.550000190734862,913800.0,0.006106864227211739,3.909105884188921,-0.07142851060750229,37.290973073210935,52.228085536276275,1.7031373574017694,1.6441369883918133,0.7140734615230713,4.750347616740814,5.2414629109446835,0.5399999618530256,0.6346035215933199,-1.5734998703002914,-3.1295713934466542,-0.017428347153928492,-2.351535631873472,-0.7954641087271099,2.429675658488768,17.78657109820489,-30.99740701095153,0.7780357615731813,1,1.2249996662139884,1.2299997806549063,0.5399997234344474,3.7349998950958243,-2.070000171661378,3,-0.20182092456913903,1.142857021214995,6.550000190734862,-1.1463375488757088,7.0900001525878915,-1.000000983169611,7.4000000953674325,-0.20182092456913903
2786,2009-01-16,6.4099998474121085,6.760000228881836,6.0,6.6500000953674325,991300.0,-0.02731415796782599,2.3043451219095026,-6.000011920940102,33.04940536699321,48.57468370002656,1.6542025128951563,1.794042726713454,0.7842006890015902,4.826318808715674,5.848924245963796,0.7600002288818359,0.4786861766297168,-1.6760001659393327,-3.4180303712179514,0.06603003933928608,-2.547015268578641,-0.8049850633000233,2.321708369205445,18.46845937369376,-28.744955713428965,0.8710151026393091,1,1.3350000381469735,1.3400001525878915,0.7200000286102304,3.9150002002716073,-2.2199997901916495,4,-0.24180963350934903,3.909105884188921,6.5900001525878915,1.142857021214995,6.550000190734862,-1.1463375488757088,7.0900001525878915,-0.24180963350934903
2787,2009-01-20,5.699999809265138,6.3400001525878915,5.639999866485597,6.329999923706055,1016100.0,-0.11076443916509882,1.1538451380992496,2.624997764828107,31.493505764659048,43.385272884376704,2.114717750814216,2.4185445509593952,1.400569514181229,5.429180709906734,6.80379079582609,0.7699999809265119,0.22995044091381178,-2.2530002117156975,-4.288414049447101,-0.21758637398429403,-3.270707130581399,-1.2352932928499962,2.7039034213583095,3.3519521820228695,-43.13394405932294,1.0177069188657015,1,1.705000162124633,1.8700001239776602,1.392500162124633,4.625000238418578,-1.5099997520446786,1,-0.11929821948999186,2.3043451219095026,6.4099998474121085,3.909105884188921,6.5900001525878915,1.142857021214995,6.550000190734862,-0.11929821948999186
2788,2009-01-21,6.070000171661378,6.0999999046325675,5.6500000953674325,5.739999771118164,775700.0,0.06491234645215571,1.3076921195908016,-0.5238100644411264,27.115717663339993,39.188781839943694,1.354106966430078,1.9674854957206955,0.9692881790347725,4.948475599791975,7.40597146093787,0.44999980926513494,-0.024648425632544324,-1.76749985218048,-3.9572066072350642,0.42220690287410445,-2.8623532297077725,-0.6726464746531873,1.946956587982771,29.2517161268893,-11.002850112243358,1.0948533775272924,1,1.0949995517730704,1.49999976158142,0.8899997472763053,4.254999876022338,-2.0199999809265146,2,-0.2240527339461621,1.1538451380992496,5.699999809265138,2.3043451219095026,6.4099998474121085,3.909105884188921,6.5900001525878915,-0.2240527339461621
2789,2009-01-22,5.760000228881836,6.0999999046325675,5.6599998474121085,5.940000057220459,728000.0,-0.05107082932663143,-1.3157861714929515,-0.5454533632150909,20.526322746099808,35.133588553230155,1.3428590293653553,2.2063085488930305,1.225391855444574,5.14324754288184,8.536539566546502,0.440000057220459,-0.26076995123720526,-1.9604997873306278,-4.333536632342529,0.41253705768127347,-3.1470182098365793,-0.7739813648246772,1.9241825657201153,10.714314604282691,-22.161998124543516,1.1865184225059509,1,1.3949997425079346,1.809999704360962,0.9399998188018799,4.1600000858306885,-1.9800002574920654,3,-0.18402784331528965,1.3076921195908016,6.070000171661378,1.1538451380992496,5.699999809265138,2.3043451219095026,6.4099998474121085,-0.18402784331528965
2790,2009-01-23,5.739999771118164,5.940000057220459,5.21999979019165,5.599999904632568,649100.0,-0.0034723015571050952,1.666665489291924,-0.7777777777777778,20.967748551329635,32.29745044286712,1.0167206319482478,2.1590076700134055,1.2030475870272603,5.048809597792259,9.800035969325494,0.7200002670288086,-0.6688077712282494,-1.8675002336502073,-4.394723561216539,0.6597230939161243,-3.1311118974333727,-0.603888569867042,1.6579974135474975,33.766222908922586,5.2837252447341,1.2636116637831656,1,0.9800002574920654,1.6200001239776611,0.8025002479553223,3.505000352859497,-2.249999761581421,4,-0.23693374754478702,-1.3157861714929515,5.760000228881836,1.3076921195908016,6.070000171661378,1.1538451380992496,5.699999809265138,-0.23693374754478702
2791,2009-01-26,5.869999885559082,6.199999809265138,5.670000076293945,5.769999980926514,486300.0,0.02264810446422616,-2.533334922792049,0.7142857142857143,23.89706455970149,30.372831288228596,0.6160191881392478,1.9527041406650918,1.0522949543582492,4.800452461798365,10.989011540258852,0.5299997329711923,-0.9566503128200177,-1.6255001306533812,-4.255412881476785,1.0044126201700223,-2.9404565060650825,-0.3105437552416799,1.1795177159907375,58.03570402216266,31.369781903240533,1.3149563754117017,1,0.4549999237060547,1.4900000095367432,0.5750000476837158,3.205000162124634,-2.629999876022339,0,-0.22998295246201506,1.666665489291924,5.739999771118164,-1.3157861714929515,5.760000228881836,1.3076921195908016,6.070000171661378,-0.22998295246201506
2792,2009-01-27,6.019999980926514,6.0999999046325675,5.769999980926514,5.860000133514403,394600.0,0.025553679436425503,1.0625014901175465,1.600000000000009,14.285721337430147,27.40477645039126,0.2790222037509187,1.702548823360864,0.9041345060122215,4.532724024651767,12.232144405528558,0.3299999237060538,-1.19804429294979,-1.356500053405762,-4.029123681594202,1.3161235747826776,-2.692811867499982,-0.020188239311542233,0.7367947708059992,81.63267093517003,61.35895012809428,1.3363118140942196,1,0.14499998092651367,1.3399999141693115,0.5774998664855948,2.379999876022339,-2.8199999332427974,1,-0.30398669925317956,-2.533334922792049,5.869999885559082,1.666665489291924,5.739999771118164,-1.3157861714929515,5.760000228881836,-0.30398669925317956
2793,2009-01-28,6.480000019073486,6.53000020980835,5.949999809265138,6.0999999046325675,858200.0,0.07641196671169692,1.4166658388252298,2.3750029802350734,25.38631957702347,26.001419848865304,-0.3091124574273323,1.1851752168161074,0.4474887382135915,3.961744478989086,13.17657664464112,0.580000400543212,-1.338956254940718,-0.8215000152587892,-3.5069718868023063,1.8639718562847278,-2.164235951030548,0.5212359205129689,-1.260000228881836,96.18319276954941,74.45849840714276,1.3427359357717583,1,-0.49000000953674316,0.8799998760223389,0.3424999713897723,1.7850000858306885,-3.319999933242798,2,-0.3533950548013197,1.0625014901175465,6.019999980926514,-2.533334922792049,5.869999885559082,1.666665489291924,5.739999771118164,-0.3533950548013197
2794,2009-01-29,5.929999828338622,6.4000000953674325,5.860000133514403,6.4000000953674325,685000.0,-0.08487657239444013,1.2978708725709207,-1.2368424354826988,23.000004863737644,24.413534492257163,0.1605784130409038,1.59733465163099,1.0074164629575693,4.398036973014146,14.144750695781031,0.6199998855590829,-1.4222467146229238,-1.2320001840591441,-3.8969982922259616,1.4329979241076733,-2.5644992381425533,0.10049887002426416,-0.6838000297546376,54.19845883367845,31.832666096120814,1.3324990540834085,1,0.060000181198121005,1.430000066757203,1.2325003147125253,2.2850000858306894,-2.8999998569488517,3,-0.31703198853725245,1.4166658388252298,6.480000019073486,1.0625014901175465,6.019999980926514,-2.533334922792049,5.869999885559082,-0.31703198853725245
2795,2009-01-30,5.579999923706055,6.190000057220459,5.480000019073486,5.929999828338622,736000.0,-0.059021908054696426,-1.5818196635608657,0.7446802250670062,24.31290105218676,23.442811790612,0.39363848138098323,1.7586979595860068,1.3750872122736588,4.623794691776965,14.86099648861787,0.7100000381469727,-1.5000712589068996,-1.40500009059906,-3.9915198675786225,1.1815196863805024,-2.6982599790888404,-0.11174020210927882,-0.30812411689758257,9.523798711177516,-15.023758735849807,1.293259888489781,1,0.2950000762939453,1.7799999713897705,1.5825002193450928,2.634999990463257,-2.289999961853027,4,-0.32258064102638606,1.2978708725709207,5.929999828338622,1.4166658388252298,6.480000019073486,1.0625014901175465,6.019999980926514,-0.32258064102638606
2796,2009-02-02,5.28000020980835,5.480000019073486,5.179999828338623,5.480000019073486,590900.0,-0.053763390322495774,2.0000047683761295,0.5714281821736438,26.01810643046045,22.834434086812156,0.5771886194544189,1.8627969357599525,1.7002745940093567,4.797823775573832,15.4824079649673,0.40000009536743164,-1.5259355890033675,-1.5199998378753659,-4.0339777345351155,0.9939780587843838,-2.7769887862052407,-0.263010889545491,1.25,7.407433571304442,-18.596852563135958,1.2569889483298748,2,0.5749998092651367,2.059999704360962,1.8824999332427979,2.934999704360962,-2.0800001621246333,0,-0.3390151759741272,-1.5818196635608657,5.579999923706055,1.2978708725709207,5.929999828338622,1.4166658388252298,6.480000019073486,-0.3390151759741272
2797,2009-02-03,5.429999828338623,5.519999980926514,5.059999942779541,5.179999828338623,616300.0,0.028409017532163627,1.139533542697965,-1.2500011920940324,30.51643134682186,23.212291162754582,0.43009040154984746,1.5330699072501748,1.5980348611189985,4.516177730829872,16.707650570437863,0.46000003814697266,-1.5533175505002959,-1.2060002088546753,-3.6213582482118305,1.20935783050248,-2.413679228533253,0.0016788108239023103,1.0730003738403324,25.170055669917158,-3.396979074660525,1.2076790196785778,2,0.36500024795532227,1.8500001430511475,1.7325003147125244,2.7850000858306885,-1.9099998474121094,1,-0.4033148965074531,2.0000047683761295,5.28000020980835,-1.5818196635608657,5.579999923706055,1.2978708725709207,5.929999828338622,-0.4033148965074531
2798,2009-02-04,5.4099998474121085,5.639999866485597,5.380000114440918,5.449999809265137,590300.0,-0.003683237856129673,-4.200024795674127,-0.15999984741211293,34.75935665245082,24.793739374571363,0.3873587462486121,1.2999589186974623,1.6839555077044706,4.409944334477843,17.469251584044102,0.2599997520446786,-1.5442271973612751,-1.0230001688003547,-3.0932720893656844,1.047271751764975,-2.05813612908302,0.012135791482310587,1.0352803443908707,26.119392893846012,-5.588288656424091,1.035135960282665,2,0.3850002288818368,1.870000123977662,1.752500295639039,2.805000066757203,-1.9699997901916495,2,-0.40850274714620427,1.139533542697965,5.429999828338623,2.0000047683761295,5.28000020980835,-1.5818196635608657,5.579999923706055,-0.40850274714620427
2799,2009-02-05,5.519999980926514,5.619999885559082,5.269999980926514,5.360000133514403,564300.0,0.020332742443056384,-1.0588220444524228,-3.9999999999999334,35.95800630050671,26.459323568924372,0.2679077562542389,0.9894478908478579,1.6309077364351143,4.17306892291697,18.667711080436383,0.34999990463256836,-1.4619017366008533,-0.7535000324249266,-2.559843102679837,1.0528430378299838,-1.6566715675523813,0.14967150270252816,0.8698690009155277,40.70796385490311,6.940305151085013,0.903171535127455,2,0.27500009536743164,1.7599999904632568,1.65500009059906,2.555000066757202,-2.0299999713897705,3,-0.4275362143569622,-4.200024795674127,5.4099998474121085,1.139533542697965,5.429999828338623,2.0000047683761295,5.28000020980835,-0.4275362143569622
2800,2009-02-06,5.9000000953674325,5.920000076293945,5.53000020980835,5.550000190734863,722300.0,0.06884060068006326,1.0,2.187501490117534,43.640901966459474,28.65308328078637,-0.09723479831738224,0.4157522332637411,1.2886266544732505,3.673342343159276,19.742233028002843,0.40000009536743164,-1.3726085612330738,-0.2369999170303334,-1.6669371311483143,1.1929372970876475,-0.9519685240893239,0.47796869002865705,0.4366741249121091,97.67442118354302,59.41153722951712,0.7149686070589903,2,-0.10500001907348722,1.379999876022338,1.4075000286102286,1.7700002193450919,-2.2000000476837163,4,-0.4864406911164513,-1.0588220444524228,5.519999980926514,-4.200024795674127,5.4099998474121085,1.139533542697965,5.429999828338623,-0.4864406911164513
2801,2009-02-09,5.710000038146973,5.880000114440918,5.6500000953674325,5.860000133514403,386800.0,-0.03220339900835667,1.4210521032276753,-0.428571817826354,50.143269725000266,32.637255323849715,0.07563647986186606,0.4475534597423767,1.4781643858991425,3.735387764076563,21.271145562006826,0.25,-1.216674786038591,-0.3119999647140501,-1.44728302199508,0.8232830925669798,-0.8796414933545647,0.2556415639264644,0.575607211032569,75.58139470411427,31.543343812122842,0.5676415286405149,2,0.08500003814697266,1.5699999332427979,2.0199999809265137,1.7949998378753662,-1.7699999809265137,0,-0.4238178739275965,1.0,5.9000000953674325,-1.0588220444524228,5.519999980926514,-4.200024795674127,5.4099998474121085,-0.4238178739275965
2802,2009-02-10,5.130000114440918,5.789999961853027,5.079999923706055,5.670000076293945,806600.0,-0.10157616809653791,-1.2187489289796136,3.5999974568701276,37.29729750628362,33.960697315989734,0.5767665913899291,0.8946396742888414,2.016458236128962,4.196493117125103,22.56847149409605,0.7100000381469727,-1.0753493445822686,-0.7784998893737791,-1.7796840036823314,0.22268422493477313,-1.2790919465280552,-0.277907832219503,1.1065828424826236,5.952402577644969,-38.305478238395956,0.5005920571542762,2,0.5999999046325684,2.1449997425079346,2.8849998712539673,2.374999761581421,-1.1100001335144043,1,-0.37621832820710155,1.4210521032276753,5.710000038146973,1.0,5.9000000953674325,-1.0588220444524228,5.519999980926514,-0.37621832820710155
2803,2009-02-11,5.420000076293945,5.739999771118164,5.320000171661377,5.739999771118164,1030800.0,0.05653020572780876,1.625,0.5925920693144671,45.380433092496034,36.44741156362955,0.13476517326252946,0.4986801945613877,1.6766236253018914,3.713351618187957,23.682229902498158,0.6099996566772461,-0.9578237385836763,-0.40499992370605487,-1.2590306529607531,0.4490308055486434,-0.8320152883334044,0.022015440921294704,0.769519560063836,40.47620128882248,-7.693222357678479,0.42701536462734935,2,0.2049999237060547,1.8549997806549072,2.59499990940094,2.0849997997283936,-1.7000000476837158,2,-0.3505535181960001,-1.2187489289796136,5.130000114440918,1.4210521032276753,5.710000038146973,1.0,5.9000000953674325,-0.3505535181960001
2804,2009-02-12,5.539999961853027,5.599999904632568,5.230000019073486,5.400000095367432,859500.0,0.022140199975999808,1.8461556801446652,-0.4375,47.35449969056042,39.00758919011551,-0.05182381178493145,0.3152995289658911,1.5603485749323518,3.4380667045458413,24.44332703663032,0.36999988555908203,-0.8076969621945347,-0.2345000267028805,-1.0251153810466915,0.5561153276409305,-0.6298077038747856,0.16080765046902457,0.6043388867616244,54.76189935558876,4.573500453025922,0.39530767717190535,2,-0.04999995231628418,1.575000047683715,2.5075000524520874,1.9649999141693115,-1.429999828338624,3,-0.37906135723693346,1.625,5.420000076293945,-1.2187489289796136,5.130000114440918,1.4210521032276753,5.710000038146973,-0.37906135723693346
2805,2009-02-13,5.260000228881836,5.5,5.25,5.489999771118164,484500.0,-0.0505414683933566,1.0,-1.642855439865668,42.239188837980414,40.809931679839956,0.19893001119518594,0.5170600755575956,1.8273563904440735,3.580653371812188,24.92038205831239,0.28999996185302734,-0.7753627794769482,-0.44799976348876935,-1.1706148285648101,0.27461530158727143,-0.8093072960267893,-0.0866922309507494,0.8409650634994117,22.50003278254681,-25.592961531342667,0.36130753253802017,2,0.22999978065490723,1.614999532699584,2.787499785423279,2.244999647140503,-1.500000238418579,4,-0.33650192819884295,1.8461556801446652,5.539999961853027,1.625,5.420000076293945,-1.2187489289796136,5.130000114440918,-0.33650192819884295
2806,2009-02-17,4.860000133514403,5.179999828338623,4.860000133514403,5.119999885559082,565100.0,-0.07604564219809251,-1.4615384615384515,1.1304359544225737,36.124401586385,41.433039484235856,0.5957357584573071,0.8379460688213056,2.1988101555990633,3.845746554107019,25.454140350561495,0.40000009536743253,-0.6856459010023706,-0.7704998731613166,-1.5084193576856757,-0.03258038863695756,-1.1394596154234966,-0.40154013089913665,1.1993265448827763,0.0,-42.03903389962372,0.36895974226217965,2,0.5299999713897714,1.9049999713897714,3.1874998807907113,2.6449997425079355,-1.130000114440917,1,-0.2386831386755247,1.0,5.260000228881836,1.8461556801446652,5.539999961853027,1.625,5.420000076293945,-0.2386831386755247
2807,2009-02-18,5.019999980926514,5.050000190734863,4.710000038146973,4.96999979019165,658100.0,0.03292177839847299,5.181786655569427,-0.19230860930310117,31.185562449213165,41.035951239431675,0.41511507894473354,0.6581331151166685,2.04635157901798,3.5671660925070565,25.76534222580287,0.3400001525878906,-0.5819519276307545,-0.576500034332275,-1.3620611287899242,0.20906106012537418,-0.9692805815610992,-0.18371948710345087,0.9673671047776997,30.097089625965133,-4.882682753908043,0.3927805472288246,2,0.2950000762939453,1.445000171661377,3.027500033378601,2.484999895095825,-0.8400001525878906,2,-0.21513942785050078,-1.4615384615384515,4.860000133514403,1.0,5.260000228881836,1.8461556801446652,5.539999961853027,-0.21513942785050078
2808,2009-02-19,4.710000038146973,5.210000038146973,4.699999809265137,5.210000038146973,618200.0,-0.061752976883941324,1.0400009155273438,-9.999961853172863,33.24175611841865,40.734145663644114,0.6876964920496098,0.9075518067387076,2.3523865706023654,3.7558982677950503,25.967413843135635,0.5100002288818359,-0.4796993612718232,-0.818499970436096,-1.6645999272651624,0.027599986392970344,-1.2415499488506292,-0.39544999202156284,1.1751776837526613,1.111136424685963,-30.13894648801162,0.423049978414533,2,0.5999999046325684,1.3549997806549072,3.1999999284744263,2.794999837875366,-0.010000228881835938,3,-0.14649682624884253,5.181786655569427,5.019999980926514,-1.4615384615384515,4.860000133514403,1.0,5.260000228881836,-0.14649682624884253
2809,2009-02-20,4.699999809265137,4.78000020980835,4.440000057220459,4.610000133514403,566100.0,-0.0021231908282043355,1.7199960327224106,-0.17999935150146662,36.66666185012861,39.95923009516291,0.636033085134418,0.8791417891632634,2.337591630852077,3.6399883574021494,26.281615614834486,0.3400001525878906,-0.4154300307135035,-0.7755001783370972,-1.6905319102328127,0.13953155355861835,-1.2330160442849545,-0.31798431238923985,1.0666601213710472,24.528279818855854,-9.078834677002224,0.45751586594785765,2,0.46000027656555176,1.075000286102295,3.220000147819519,2.805000066757202,-0.5099997520446777,4,-0.20851060009045708,1.0400009155273438,4.710000038146973,5.181786655569427,5.019999980926514,-1.4615384615384515,4.860000133514403,-0.20851060009045708
2810,2009-02-23,4.380000114440918,4.650000095367432,4.329999923706056,4.650000095367432,810700.0,-0.06808504421498096,1.370371809385209,-3.00001059641944,36.445778503630095,38.437286626121775,0.8020951854824894,1.151044254809749,2.6263098499571136,3.8202408748729404,26.264350782420586,0.36999988555908114,-0.3901304323979158,-1.0274998903274533,-2.0549929526776802,-6.827977226286919e-06,-1.5412464215025672,-0.5137533591523393,1.2274606313853793,5.681839117331091,-29.948893123686045,0.5137465311751135,2,0.679999828338623,1.1649999618530273,3.534999966621399,3.124999761581421,-0.17000007629394442,0,-0.06164382965112747,1.7199960327224106,4.699999809265137,1.0400009155273438,4.710000038146973,5.181786655569427,5.019999980926514,-0.06164382965112747
2811,2009-02-24,4.519999980926514,4.670000076293945,4.449999809265137,4.449999809265137,765000.0,0.03196343900175114,-5.285706500636917,-0.25925991335691617,36.253776522090405,38.3213398501003,0.5314273454845067,0.9536122874430717,2.45762226437121,3.5464357110220774,26.63828206092513,0.28999996185302734,-0.37641189202994685,-0.8200000286102291,-1.8958007960248846,0.25580073880442633,-1.3579004123175569,-0.2820996449029014,0.9086162498029502,21.590912785411305,-14.72839398697647,0.5379003837073276,2,0.5149998664855957,1.0250000953674316,3.297499895095825,2.984999895095825,-0.23000001907348722,1,-0.16814159151997854,1.370371809385209,4.380000114440918,1.7199960327224106,4.699999809265137,1.0400009155273438,4.710000038146973,-0.16814159151997854
2812,2009-02-25,4.190000057220459,4.699999809265137,4.010000228881837,4.5,836900.0,-0.07300883298641325,-1.0597014712926094,-4.428559750955375,33.149171416268544,36.96231077496392,0.7979822455402168,1.2010628289265295,2.7606335692626702,3.760908627737763,27.197966031847052,0.6899995803832999,-0.440241423048338,-1.0584999561309818,-2.2000644021764355,0.0830644899144719,-1.6292821791537087,-0.48771773310825495,1.0848098905257277,14.999988079069087,-21.675562458306384,0.570782223022727,2,0.6150000095367432,1.0800001621246338,3.557499885559082,3.31499981880188,0.48000001907348633,2,-0.10978521046897671,-5.285706500636917,4.519999980926514,1.370371809385209,4.380000114440918,1.7199960327224106,4.699999809265137,-0.10978521046897671
2813,2009-02-26,4.190000057220459,4.730000019073486,3.890000104904175,4.730000019073486,2076000.0,0.0,2.1111110129964628,1.7419356823464085,31.05412822873845,35.151158390317036,0.6762759606196198,1.0758654880689527,2.7276080545463603,3.6517133319183044,28.50470660180106,0.8399999141693115,-0.5322111387798492,-0.9439999580383303,-2.023149669912228,0.1351497538355675,-1.4835748139752791,-0.4044251021013814,0.8824403355074315,33.70785583767822,-2.356099724116639,0.5395748559369488,2,0.5049999952316284,1.0200001001358032,3.297499895095825,3.240000009536743,0.40000009536743253,3,-0.002386689438011569,-1.0597014712926094,4.190000057220459,-5.285706500636917,4.519999980926514,1.370371809385209,4.380000114440918,-0.002386689438011569
2814,2009-02-27,4.050000190734863,4.25,3.809999942779541,4.099999904632568,1305200.0,-0.033412855506848915,1.51428672634853,0.09259206931446706,21.712531269663174,32.87041866050401,0.6511698798005536,1.1255041234796064,2.852906946263312,3.690814218644877,29.813689775702933,0.440000057220459,-0.5323004717915962,-0.989999842643738,-2.1041574865309594,0.12415780124348341,-1.5470786645873487,-0.4329210207001273,0.8096009501847581,26.086981310058157,-2.0934597691210115,0.5570788219436106,2,0.45999979972839355,1.119999885559082,3.3174996376037598,3.2299997806549072,0.3099999427795401,4,0.16049372541198137,2.1111110129964628,4.190000057220459,-1.0597014712926094,4.190000057220459,-5.285706500636917,4.519999980926514,0.16049372541198137
2815,2009-03-02,3.7799999713897705,3.9800000190734863,3.759999990463257,3.9500000476837163,877800.0,-0.06666671768627785,-1.0952379871117752,3.400020980955024,21.194021883984092,31.211487582459462,0.770143049587598,1.3214921970336508,3.082199123827399,3.8696157703544296,30.81272619602375,0.29000020027160645,-0.6042536870431512,-1.1700000643730162,-2.386587158323689,0.04658702957765648,-1.778293611348353,-0.5617065173976794,0.9500000476837158,2.0618536429497536,-19.291438208182417,0.6082935469753363,3,0.7050000429153442,1.3650001287460327,3.5824999809265137,3.130000114440918,0.2799999713897705,0,0.10846563199309922,1.51428672634853,4.050000190734863,2.1111110129964628,4.190000057220459,-1.0597014712926094,4.190000057220459,0.10846563199309922
2816,2009-03-03,3.490000009536743,3.9300000667572017,3.3299999237060547,3.859999895095825,1494300.0,-0.0767195672084634,1.3529406814841434,2.1764689382804643,23.20260590014452,30.32449241034072,0.9447189161763969,1.5499823921345177,3.2976230174980508,4.080494640097773,31.715396041634296,0.600000143051147,-0.7121760471271781,-1.3705000162124632,-2.7387793561447493,-0.0022206762801770807,-2.0546396861786063,-0.6863603462463201,1.0460000038146973,11.428576780824882,-11.382369874461988,0.6841396699661432,3,0.7799999713897705,1.440000057220459,3.549999952316284,3.4200000762939453,0.7000000476837158,1,0.20630373256239665,-1.0952379871117752,3.7799999713897705,1.51428672634853,4.050000190734863,2.1111110129964628,4.190000057220459,0.20630373256239665
2817,2009-03-04,3.240000009536743,3.6800000667572017,3.0699999332427983,3.5,1777400.0,-0.07163323762660523,-1.033333293596913,0.7027028942735706,13.907274886820247,28.1762167179409,1.0232819453279287,1.7154529171427377,3.4557091743575477,4.2511922883913,32.629907331644304,0.6100001335144034,-0.7920786264942432,-1.5110000252723692,-3.0296406909567537,0.007640640412015287,-2.270320358114561,-0.751679692430177,1.0547999858856203,10.240967921930821,-9.90849634611897,0.7593203328421921,3,0.6850000619888306,1.5600000619888306,3.602499842643738,3.6700000762939453,1.4399998188018799,2,0.3240740584029853,1.3529406814841434,3.490000009536743,-1.0952379871117752,3.7799999713897705,1.51428672634853,4.050000190734863,0.3240740584029853
2818,2009-03-05,3.2000000476837163,3.4500000476837163,3.0499999523162837,3.1600000858306885,2500700.0,-0.012345667202249833,-2.0769211018596594,-0.15384601277006807,10.204074185173937,25.235929199612603,0.923700034376798,1.6668566760489205,3.4007906525039,4.208297466214596,33.81150608841653,0.40000009536743253,-0.818306911277622,-1.4404999971389763,-3.074474501919544,0.19347450764159158,-2.25748724952926,-0.6235127447486923,0.8498399353027337,12.50000745058037,-3.1360859795476,0.8169872523902839,3,0.689999938011169,1.5900000333786006,3.56249988079071,3.710000038146972,1.7000000476837154,3,0.45937500209547566,-1.033333293596913,3.240000009536743,1.3529406814841434,3.490000009536743,-1.0952379871117752,3.7799999713897705,0.45937500209547566
2819,2009-03-06,3.1600000858306885,3.3199999332427983,2.5199999809265137,3.1600000858306885,1455400.0,-0.012499987892806819,4.000004470352611,0.0,11.111102280791997,22.420965174852817,0.8071596794035116,1.6031819809110122,3.3524769233830787,4.18189233644951,35.09126286210862,0.7999999523162846,-0.8471837824111459,-1.3624999642372133,-3.068327453295173,0.34332752482074635,-2.215413708766193,-0.5095862197082335,0.6898718910217281,43.835622478233695,27.867011568649847,0.8529137445289797,3,0.4649999141693115,1.2999999523162842,3.5149998664855957,3.75,1.8900001049041748,4,0.4525316544038289,-2.0769211018596594,3.2000000476837163,-1.033333293596913,3.240000009536743,1.3529406814841434,3.490000009536743,0.4525316544038289
2820,2009-03-09,3.0299999713897705,3.3299999237060547,2.9800000190734863,3.1700000762939453,1427600.0,-0.04113927560440056,-1.9166657560401854,-100.0,12.345669322009101,19.764508819288228,0.8107866336123055,1.5885924472240003,3.3940557015734676,4.220266209401456,36.9706840817017,0.34999990463256836,-0.8795236491633771,-1.3490000724792477,-3.0497726728301044,0.35177252787160906,-2.1993863726546756,-0.4986137723038193,0.5538976062774656,36.170209887809705,17.430610767518356,0.8503863001754284,3,0.5950000286102295,1.3250000476837158,3.6449999809265137,3.880000114440918,1.9500000476837158,0,0.4389439520405678,4.000004470352611,3.1600000858306885,-2.0769211018596594,3.2000000476837163,-1.033333293596913,3.240000009536743,0.4389439520405678
2821,2009-03-10,3.289999961853028,3.650000095367432,3.059999942779541,3.059999942779541,2125100.0,0.08580857852087798,-4.130435684002118,-1.6428560480787766,15.810272694341336,17.83796451685187,0.40003016123835833,1.1994950204015429,3.0432863808029693,3.867624951273752,38.63368863452518,0.6200001239776616,-0.9345100749768829,-0.9680000782012939,-2.6135056320242174,0.6775054756216297,-1.7907528551127556,-0.1452473012898321,-0.7699999809265141,66.37930378902594,47.049057404388435,0.8227527769114618,3,0.3350000381469722,0.9300000667572017,3.327499985694885,3.6200001239776607,1.8899998664855953,1,0.2340425501077592,-1.9166657560401854,3.0299999713897705,4.000004470352611,3.1600000858306885,-2.0769211018596594,3.2000000476837163,0.2340425501077592
2822,2009-03-11,3.2000000476837163,3.2999999523162837,3.119999885559082,3.25,2073000.0,-0.027355597329132175,1.4000031789174279,-0.217391078999469,17.316013339469606,16.311507306933112,0.3741792788233984,1.1989619535742917,3.030250694950183,3.8919412606838866,39.74425346335392,0.1800000667572017,-0.9744699810029154,-0.9614999890327449,-2.6180185543972345,0.6950185763317442,-1.7897592717149897,-0.13324070635050012,-0.6574000644683844,60.1769909637258,36.95001325290487,0.8282592826822446,3,0.18499994277954057,1.0199999809265132,3.3974999189376827,3.710000038146972,2.269999742507934,2,0.30937499837018523,-4.130435684002118,3.289999961853028,-1.9166657560401854,3.0299999713897705,4.000004470352611,3.1600000858306885,0.30937499837018523
2823,2009-03-12,3.5199999809265137,3.5299999713897705,2.970000028610229,3.1800000667572017,1020100.0,0.0999999776482583,2.111111699799135,-6.800004768376199,27.48091422443784,16.95243874635252,-0.05683124935651929,0.7687337771241598,2.6223491319470904,3.5020228407523337,40.69147987446956,0.5599999427795415,-1.0241577353872744,-0.5465000510215763,-2.1147008505621843,1.0217007485190317,-1.3306004507918807,0.2376003487487277,-0.95525199546814,88.49556625883727,62.73021674331912,0.784100399770304,3,-0.26999998092651367,0.7000000476837158,3.0175000429153442,3.390000104904175,1.4800000190734863,3,0.3295454129822981,1.4000031789174279,3.2000000476837163,-4.130435684002118,3.289999961853028,-1.9166657560401854,3.0299999713897705,0.3295454129822981
2824,2009-03-13,3.440000057220459,3.5899999141693115,3.1600000858306885,3.5499999523162837,1102700.0,-0.02272725117600638,3.5263182991453315,-0.3235291848957567,30.252096631265175,17.958891496050416,-0.08097484108705899,0.7202689043451933,2.587849408996018,3.5138033474726047,41.53286465421596,0.42999982833862305,-1.038479496691485,-0.521499979496002,-1.949214789320294,0.9062148303282904,-1.2353573844081485,0.19235742541614442,-0.853547029563904,69.11764448076819,39.12596988463387,0.7138574049121462,3,-0.21500003337860107,0.7799999713897705,3.097499966621399,3.4700000286102295,1.7100000381469727,4,0.4244186086806816,2.111111699799135,3.5199999809265137,1.4000031789174279,3.2000000476837163,-4.130435684002118,3.289999961853028,0.4244186086806816
2825,2009-03-16,3.490000009536743,3.630000114440918,3.4300000667572017,3.509999990463257,806400.0,0.014534869617613966,-1.8571462631257951,0.18181818181818254,27.510914939216264,18.437592500391723,-0.1971720903273182,0.5595546113549519,2.408674923018239,3.3915096963346008,42.380467218272805,0.20000004768371626,-1.049984031390117,-0.3830000162124634,-1.685775998422688,0.9197759659977613,-1.0343880073175757,0.268387974892649,-0.8822760405259706,76.47057792307281,43.54016446083187,0.6513879911051124,3,-0.38999998569488525,0.7300000190734863,3.0475000143051147,3.4200000762939453,2.080000162124634,0,0.4469914547092486,3.5263182991453315,3.440000057220459,2.111111699799135,3.5199999809265137,1.4000031789174279,3.2000000476837163,0.4469914547092486
2826,2009-03-17,3.7000000476837163,3.75,3.390000104904175,3.5,763300.0,0.060171930536713214,1.3999996821085108,-10.000011920940347,38.709676356093674,21.19341488586655,-0.4182325895952257,0.2721475692200559,2.07379059096527,3.1204011502963502,42.71906977405291,0.3599998950958252,-1.0176470731263105,-0.11499997377395577,-1.3333076657785976,1.1033077182306856,-0.724153819776276,0.49415387222836493,-1.0714305561458106,93.58974946791396,55.979175156761926,0.6091538460023207,3,-0.5650000572204594,0.49999999999999956,2.8374999761581416,3.210000038146972,2.0099999904632564,1,0.3459459337550763,-1.8571462631257951,3.490000009536743,3.5263182991453315,3.440000057220459,2.111111699799135,3.5199999809265137,0.3459459337550763
2827,2009-03-18,3.940000057220459,4.010000228881837,3.690000057220459,3.690000057220459,1119300.0,0.06486486660641755,-1.5600013732910227,1.2499997019768443,44.81327767990414,25.038881940836568,-0.612954067670366,-0.055771302998375294,1.7178244877043252,2.8381107154577556,42.671098276054806,0.32000017166137784,-0.9551047461701474,0.17900003194808978,-0.9024784753935995,1.260478539289779,-0.36173922172275486,0.7197392856189344,-1.2665733453440695,93.2692155594685,52.88616545283881,0.5407392536708446,3,-0.6749999523162837,0.21499991416931152,2.597499966621399,3.184999942779541,2.130000114440919,2,0.314720749520228,1.3999996821085108,3.7000000476837163,-1.8571462631257951,3.490000009536743,3.5263182991453315,3.440000057220459,0.314720749520228
2828,2009-03-19,4.019999980926514,4.099999904632568,3.9700000286102295,4.0,990900.0,0.020304548869091166,-2.25,0.07999992370605469,49.36169763774862,29.288948091609527,-0.6307330361874808,-0.20038880367047707,1.4958962793243975,2.7225624250347753,42.899329214361096,0.15999984741210938,-0.8846586525143865,0.2934999585151674,-0.7010382646548372,1.2880381816851716,-0.20376915306983445,0.7907690701001693,-1.2663788580297974,91.48936817796175,47.26151357705156,0.4972691115850021,3,-0.48500001430511475,0.1099998950958252,2.4824999570846558,3.259999990463257,1.9900002479553223,3,0.3606964716778298,-1.5600013732910227,3.940000057220459,1.3999996821085108,3.7000000476837163,-1.8571462631257951,3.490000009536743,0.3606964716778298
2829,2009-03-20,3.7200000286102295,4.0399999618530265,3.650000095367432,4.0,1037200.0,-0.07462685416409909,1.166666556287666,-14.000011920940324,48.73949680849636,33.33270670121922,-0.2714938137756384,0.023639610598852556,1.6720564949491274,2.9850683066485244,43.03093446821305,0.38999986648559437,-0.7643076978183068,0.04249999523162851,-0.8403870457406946,0.9253870362039516,-0.39894352525453325,0.4839435157177898,-0.8586686031746451,46.47887560423176,-2.9553516032759006,0.4414435204861614,3,-0.18500006198883057,0.3399999141693115,2.7299998998641968,3.559999942779541,2.390000104904174,4,0.3440860111681159,-2.25,4.019999980926514,-1.5600013732910227,3.940000057220459,1.3999996821085108,3.7000000476837163,0.3440860111681159
2830,2009-03-23,4.110000133514403,4.119999885559082,3.7200000286102295,3.7200000286102295,887400.0,0.10483873707115965,-1.0512807659225407,-1.3928576598362543,62.50000360511995,38.520454580194624,-0.5500262144541024,-0.4085731098424459,1.1627742127744645,2.5674448897761177,42.974975248755015,0.39999985694885254,-0.6137950825476386,0.446000099182128,-0.39910720973693703,1.291107408101193,0.023446444722595494,0.8685537536416605,-1.1495752297430601,98.63017054118735,42.55484166501596,0.42255365445953263,3,-0.5650001764297476,-0.10000014305114657,2.1924998760223398,3.169999837875367,2.309999942779542,0,0.25304134502879894,1.166666556287666,3.7200000286102295,-2.25,4.019999980926514,-1.5600013732910227,3.940000057220459,0.25304134502879894
2831,2009-03-24,3.759999990463257,3.9800000190734863,3.759999990463257,3.9300000667572017,1079200.0,-0.08515818289082788,-1.588234469140235,-0.43589751427301593,60.07751930820908,43.27173302116568,-0.14119337198109072,-0.12482969593134641,1.406953313607823,2.876009698438942,42.9647680569329,0.3500001430511466,-0.47474120920949936,0.13399995565414446,-0.611524276826831,0.8795241881351199,-0.23876216058634325,0.5067620718946322,-0.6836175885131395,23.404243446783354,-36.87971640445046,0.3727621162404878,3,-0.21500003337860107,0.10500001907348633,2.422499895095825,3.5199999809265137,2.299999952316284,1,0.48138302813535816,-1.0512807659225407,4.110000133514403,1.166666556287666,3.7200000286102295,-2.25,4.019999980926514,0.48138302813535816
2832,2009-03-25,3.7300000190734863,3.990000009536743,3.5199999809265137,3.7699999809265137,1231500.0,-0.00797871581538867,-1.0434782157998943,0.2352937876560946,60.31128375791477,46.91955185821867,-0.03140974371715721,-0.13814132813492552,1.3482669760122574,2.8497684595270023,42.618273002245,0.4700000286102295,-0.3343080384273329,0.1269999861717226,-0.5722056202838655,0.8262055926273106,-0.22260281705607143,0.4766027893995166,-0.5492558687624727,35.00001192093085,-30.034156928416927,0.34960280322779397,3,-0.09000003337860107,0.13499999046325684,2.3475000858306885,3.450000047683716,2.059999942779541,2,0.5308311015948222,-1.588234469140235,3.759999990463257,-1.0512807659225407,4.110000133514403,1.166666556287666,3.7200000286102295,0.5308311015948222
2833,2009-03-26,4.179999828338623,4.179999828338623,3.650000095367432,3.7999999523162837,1241500.0,0.12064337988312257,1.7894731888809043,-9.500005960470173,67.11409089909014,51.01532899908811,-0.4223586000435464,-0.6207551839433467,0.8229751289847993,2.333757508623205,41.94439671540336,0.529999732971191,-0.19935500888005686,0.5774998068809509,-0.11995043893931268,1.2749500527012145,0.22877468397081913,0.9262249297910827,-0.9053301045028026,100.0,30.950724092820224,0.34872512291013186,3,-0.3949998617172241,-0.3149998188018799,1.7100002765655518,2.9250001907348633,1.8600001335144043,3,0.45215321075119563,-1.0434782157998943,3.7300000190734863,-1.588234469140235,3.759999990463257,-1.0512807659225407,4.110000133514403,0.45215321075119563
2834,2009-03-27,4.699999809265137,5.309999942779541,4.050000190734863,4.119999885559082,2571000.0,0.12440191442141568,-2.5000026490978495,1.5263160866714542,74.77744826015616,56.2671660347481,-0.8323635979538992,-1.1484432953564134,0.2495816729542195,1.7435534738920309,40.68119066266605,1.2599997520446777,-0.04824300105042134,1.0649998068809508,0.23228712841693966,1.8977124853449618,0.6486434676489452,1.4813561461129563,-1.31669047288898,65.92177952434561,-6.9854802561802245,0.41635633923200543,3,-0.3499997854232788,-0.7849998474121094,0.9875000715255737,2.4000000953674316,1.2200002670288086,4,0.2787235048465935,1.7894731888809043,4.179999828338623,-1.0434782157998943,3.7300000190734863,-1.588234469140235,3.759999990463257,0.2787235048465935
2835,2009-03-30,4.190000057220459,4.599999904632568,4.150000095367432,4.599999904632568,1429200.0,-0.10851058994498519,1.195121837754352,-0.7068963816276264,62.43094257417553,58.902862281201635,-0.23761433134939036,-0.6389096826051244,0.6978713348116905,2.178233777212413,39.297844177423244,0.5499997138977051,0.05569639133886195,0.5345000505447386,-0.3327150310745095,1.4017151321639871,0.10089250973511454,0.9681075913543626,-0.5399999618530269,37.43017265767726,-34.803197206853,0.4336075408096242,3,0.22499990463256836,-0.27500009536743164,1.277500033378601,2.7799999713897705,1.820000171661377,0,0.4582339021655346,-2.5000026490978495,4.699999809265137,1.7894731888809043,4.179999828338623,-1.0434782157998943,3.7300000190734863,0.4582339021655346
2836,2009-03-31,4.2100000381469735,4.349999904632568,4.050000190734863,4.2800002098083505,909700.0,0.004773265072407273,1.8571461009398496,0.17073218954400393,64.22535408018535,61.05975965901066,-0.19854171282213784,-0.6347471827383524,0.6209241724808399,2.081467628073865,37.34793836680581,0.2999997138977051,0.15875709018023443,0.5185000300407419,-0.3790351354666228,1.4160351955481065,0.06973244728705996,0.9672676127944242,-0.3275999641418461,38.54749005168493,-33.75640343509784,0.44876758275368234,3,0.2049999237060538,-0.2950000762939462,1.0924999713897696,2.704999923706054,1.440000057220459,1,0.5249406218817283,1.195121837754352,4.190000057220459,-2.5000026490978495,4.699999809265137,1.7894731888809043,4.179999828338623,0.5249406218817283
2837,2009-04-01,4.2899999618530265,4.400000095367432,3.990000009536743,4.119999885559082,1008000.0,0.019002357002653403,1.1025626918045215,-2.42856656289806,61.63142152814953,62.423062313499656,-0.24995890437959734,-0.6662072180618432,0.5066214711659613,1.9376401187292869,35.02012429962993,0.4100000858306885,0.27382892333998,0.5459999561309807,-0.36309785856045007,1.4550977708224115,0.09145104878526489,1.0005488634766961,1.0199999809265146,38.554212368352644,-30.39198535086839,0.4545489073457155,4,0.1250000000000009,-0.3749999999999991,1.0000000000000009,2.625000000000001,1.9200000762939462,2,0.41258741181013425,1.8571461009398496,4.2100000381469735,1.195121837754352,4.190000057220459,-2.5000026490978495,4.699999809265137,0.41258741181013425
2838,2009-04-02,4.670000076293945,4.900000095367432,4.369999885559082,4.4099998474121085,1806000.0,0.0885781160419361,-2.117646893828047,1.5294124246878253,67.03601296468844,64.45600855307654,-0.5901173231179326,-0.9807136746277445,0.08409892219154269,1.5102235637061874,32.86264762252711,0.6100001335144052,0.35676116708775885,0.8525000691413878,-0.10767257392719198,1.8126727122099675,0.3724137476070979,1.3325863906756776,0.6135998678207395,51.51515917782432,-16.69018931936423,0.4800863215342898,4,-0.25500011444091797,-0.755000114440918,0.36750006675720215,2.0850000381469727,1.1700000762939462,3,0.23982866536651115,1.1025626918045215,4.2899999618530265,1.8571461009398496,4.2100000381469735,1.195121837754352,4.190000057220459,0.23982866536651115
2839,2009-04-03,4.5900001525878915,4.699999809265137,4.360000133514403,4.699999809265137,739600.0,-0.017130604368113977,5.1818315805900825,-0.4230752301654208,65.10989361879815,64.74599633237412,-0.4176500958474234,-0.8306780345749756,0.12976383847214112,1.5479279884483983,30.149932232703865,0.3399996757507333,0.41065717429804893,0.7010001420974739,-0.26596798615050954,1.6679682703454572,0.21751607797348171,1.1844842062214656,0.6677277928352341,65.9340754351074,-1.1751415379931984,0.48348406412399175,4,-0.17500019073486417,-0.6750001907348642,0.3624999523162833,2.104999899864196,1.0299997329711905,4,0.31590408737734155,-2.117646893828047,4.670000076293945,1.1025626918045215,4.2899999618530265,1.8571461009398496,4.2100000381469735,0.31590408737734155
2840,2009-04-06,4.360000133514403,4.619999885559082,4.309999942779541,4.619999885559082,899100.0,-0.0501089349515188,1.3846172186062036,2.363641486696229,59.01639557841622,64.62809369573047,-0.16590489434096511,-0.5227294838559073,0.32269308950875164,1.7402525384200702,27.2799495567068,0.309999942779541,0.4428555505001013,0.40450011491775406,-0.49425867739719287,1.303258907232701,-0.044879281239719404,0.8538795110752275,0.8723732531909949,40.65935044829229,-22.146009457537247,0.44937939615747347,4,0.054999828338623935,-0.44500017166137606,0.47999989986419767,2.294999837875367,0.6500000953674325,0,0.35779814105695795,5.1818315805900825,4.5900001525878915,-2.117646893828047,4.670000076293945,1.1025626918045215,4.2899999618530265,0.35779814105695795
2841,2009-04-07,4.059999942779541,4.329999923706056,4.059999942779541,4.2899999618530265,1111600.0,-0.06880738108901052,-1.3478257263991618,0.8846163016107877,51.61290177858989,63.66160680913882,0.2024112160407734,-0.17084433878402372,0.5771812314158016,2.0108289329680744,24.971464220384068,0.3000001907348624,0.4959122535144851,0.06599992513656616,-0.7769622582224125,0.9089621084955448,-0.3554811665429227,0.4874810168160555,1.147525976382484,7.692299630818035,-49.14210673563111,0.4214810916794893,4,0.4200000762939453,-0.14499998092651367,0.755000114440918,2.5700000524520874,0.9200000762939453,1,0.48029564374015576,1.3846172186062036,4.360000133514403,5.1818315805900825,4.5900001525878915,-2.117646893828047,4.670000076293945,0.48029564374015576
2842,2009-04-08,4.190000057220459,4.369999885559082,4.059999942779541,4.059999942779541,629800.0,0.032019733072192524,-3.769225690496277,-0.5652178420010595,52.254642933077236,62.01055703513739,0.16150845976623263,-0.2349176443494687,0.3974056297401294,1.862400566193938,22.56575682794979,0.309999942779541,0.4833193941641185,0.1465000391006468,-0.6122045306133446,0.9052046088146382,-0.23285224575634889,0.5258523239576425,0.9931753437490602,15.476201288822486,-35.4472034909756,0.37935228485699557,4,0.4599999189376831,-0.27500009536743164,0.4099999666213989,2.2249999046325684,0.9499998092651376,2,0.34844869169655834,-1.3478257263991618,4.059999942779541,1.3846172186062036,4.360000133514403,5.1818315805900825,4.5900001525878915,0.34844869169655834
2843,2009-04-09,4.679999828338623,4.679999828338623,4.25,4.579999923706055,1102000.0,0.11694505117577902,7.600004768376129,0.769229358471188,62.121210205543925,60.60430836240269,-0.2795000149422391,-0.6677955056905223,-0.15253149611650763,1.3547187242306125,20.875555321334886,0.48999977111816406,0.5178586840818786,0.5784998178482059,-0.18900532722840513,1.3460049629248174,0.19474724530989995,0.9622523903865114,0.4793120648022411,96.87500232830692,43.514405432413824,0.3837525725383057,4,-0.23499977588653564,-0.7649998664855957,-0.3174997568130493,1.6050001382827759,0.5500001907348633,3,0.32692313374538995,-3.769225690496277,4.190000057220459,-1.3478257263991618,4.059999942779541,1.3846172186062036,4.360000133514403,0.32692313374538995
2844,2009-04-13,4.900000095367432,4.949999809265137,4.460000038146973,4.5900001525878915,1171200.0,0.047008605790250124,1.3902464554080975,3.100002384188056,60.42216319003308,60.38111065305353,-0.5231629240583322,-0.8145715061792291,-0.41341761122051857,1.1245230186993211,19.421141960092168,0.48999977111816406,0.5659438331912097,0.7255000829696652,-0.05471512262812439,1.5057152885674547,0.3353924801707704,1.11560768576856,0.23592556010135013,94.38205377545252,44.81665201434682,0.3901076027988948,4,-0.4300001859664917,-0.9850001335144043,-0.5600000619888306,1.3749998807907104,0.15000009536743164,0,0.19183674263785355,7.600004768376129,4.679999828338623,-3.769225690496277,4.190000057220459,-1.3478257263991618,4.059999942779541,0.19183674263785355
2845,2009-04-14,5.050000190734863,5.389999866485597,4.78000020980835,4.869999885559082,1525600.0,0.03061226376490178,-2.3888902134378185,0.580646252905248,67.9665770350039,60.79680209247782,-0.601608589405223,-0.8871948877399074,-0.5921202487569035,0.9708443976329084,18.235892395380475,0.609999656677247,0.5587864906422686,0.7975001692771908,-0.006146149048565697,1.6011464876029473,0.3956770101143121,1.199323328440069,-1.0600001811981201,74.4361131387646,20.67081743845425,0.4018231591628783,4,-0.36000025272369385,-0.8700002431869507,-1.007500171661377,0.9599997997283936,0.17999982833862305,1,0.1128712224348003,1.3902464554080975,4.900000095367432,7.600004768376129,4.679999828338623,-3.769225690496277,4.190000057220459,0.1128712224348003
2846,2009-04-15,4.980000019073486,5.139999866485597,4.8400001525878915,5.019999980926514,646400.0,-0.013861419607429926,1.1428571428571292,-0.22222163353537067,67.21763031118418,61.417491957259436,-0.4591858015832049,-0.7550977800989136,-0.5425564445107351,1.0419908087527574,17.32764086304653,0.2999997138977051,0.47018917553415385,0.6634999990463255,-0.15854561407229184,1.4855456121649424,0.2524771924870173,1.0745228056056342,-0.9620000123977661,69.17294203524145,12.495544527033168,0.4110228065593085,4,-0.25500011444091797,-0.8000000715255737,-0.9900000095367432,1.0299999713897705,0.11000013351440519,2,0.006024138492660258,-2.3888902134378185,5.050000190734863,1.3902464554080975,4.900000095367432,7.600004768376129,4.679999828338623,0.006024138492660258
2847,2009-04-16,5.179999828338623,5.269999980926514,4.960000038146973,5.050000190734863,1061800.0,0.040160604116292076,1.0,-3.249994039529838,64.79289890742221,61.16825706200763,-0.5807328982047153,-0.9037737112721498,-0.7659256354260844,0.8543711704519295,17.143306663700418,0.309999942779541,0.4721149397710356,0.8014998197555538,-0.08546483604862853,1.6884644755597362,0.3580174918534622,1.244982147657645,-1.134559824466705,81.5789418647597,29.126531214270884,0.4434823279020913,4,-0.4549999237060547,-0.9999998807907104,-1.2574998140335083,0.8300001621246338,-0.19999980926513672,3,-0.03861000306814344,1.1428571428571292,4.980000019073486,-2.3888902134378185,5.050000190734863,1.3902464554080975,4.900000095367432,-0.03861000306814344
2848,2009-04-17,5.46999979019165,5.539999961853027,5.199999809265137,5.199999809265137,835400.0,0.05598455047556228,-1.5185198267138322,2.0769287199821003,62.22222154943613,60.847404609856305,-0.8329081619617922,-1.1379150011874684,-1.0757622222536884,0.5871856608357788,17.317066495949607,0.3600001335144043,0.4769831239315918,1.0189997911453244,0.024850648554056498,2.013148933736592,0.52192521984969,1.5160743624409583,-1.3976685890674592,93.5185021660771,41.00309662795163,0.4970745712956339,4,-0.6699998378753662,-1.214999794960022,-1.6674997806549072,0.5400002002716064,-0.5099997520446777,4,-0.06032905600796956,1.0,5.179999828338623,1.1428571428571292,4.980000019073486,-2.3888902134378185,5.050000190734863,-0.06032905600796956
2849,2009-04-20,5.0,5.3400001525878915,4.8400001525878915,5.3400001525878915,1100600.0,-0.08592318248977171,1.9411751506243606,-1.2592599133569196,63.02250655957712,61.292528052207516,-0.3337289150753122,-0.5977510250680425,-0.635015659522729,1.0717503185660817,16.65848785875001,0.6299996376037589,0.4835417295599189,0.4850000023841856,-0.47523017912961674,1.4452301838979884,0.004884911627284438,0.9651150931410868,-0.8689620484466554,28.94735025896658,-24.423838763342985,0.48011509075690134,4,-0.20000004768371582,-0.6499999761581421,-1.2649999856948853,1.0099999904632568,-0.1700000762939453,0,0.046000003814697266,-1.5185198267138322,5.46999979019165,1.0,5.179999828338623,1.1428571428571292,4.980000019073486,0.046000003814697266
2850,2009-04-21,5.150000095367432,5.289999961853027,4.929999828338623,4.96999979019165,836800.0,0.030000019073486373,-1.769229358471188,-0.5294124246878107,64.50617261238895,62.72511370040741,-0.4021758426892772,-0.7018249588460259,-0.825379520024125,0.9250404951744491,16.17906141824999,0.3600001335144043,0.4382452302825559,0.5830000996589657,-0.39731346406142176,1.5633136633793532,0.09284331779877242,1.073156881519159,-0.9626036634021,44.28571817826351,-10.507799266365566,0.49015678186019374,4,-0.35000014305114746,-0.6850000619888306,-1.427500069141388,0.8599998950958252,-0.4500002861022949,1,-0.019417456850636006,1.9411751506243606,5.0,-1.5185198267138322,5.46999979019165,1.0,5.179999828338623,-0.019417456850636006
2851,2009-04-22,5.570000171661377,5.639999866485597,5.019999980926514,5.0900001525878915,1128900.0,0.08155341136240901,1.0000015381858454,2.666662251515275,67.8770959021978,64.46094180808747,-0.6542594532092894,-1.0321927508311468,-1.2755699304152088,0.49260382688986937,15.858422573950703,0.6199998855590829,0.4178449093456287,0.9125001668930057,-0.08810754918086072,1.9131078829668722,0.41219630885607295,1.4128040249299385,-1.328499598500538,91.25003501774121,32.98122891102756,0.5003038580369332,4,-0.6250002384185791,-1.0550001859664917,-1.9100001454353333,0.4399998188018799,-0.820000171661377,2,-0.06104131815250524,-1.769229358471188,5.150000095367432,1.9411751506243606,5.0,-1.5185198267138322,5.46999979019165,-0.06104131815250524
2852,2009-04-23,5.710000038146973,5.820000171661378,5.519999980926514,5.699999809265138,1416300.0,0.025134625165341262,1.6086916860510796,0.02083380934262852,65.56886099312327,64.84401411781852,-0.621310258821393,-1.0711697290042768,-1.4260577878284906,0.3237703578091047,15.211229927671283,0.30000019073486417,0.4495642280891632,0.9535000324249268,-0.05250877259957942,1.959508837449433,0.4504956299126732,1.4565044349371803,-1.3845895073866483,88.77549679862233,28.427489728704657,0.5030044025122532,4,-0.5699999332427979,-1.0399999618530273,-2.0425000190734863,0.2999999523162842,-0.559999942779541,3,-0.10858141530946219,1.0000015381858454,5.570000171661377,-1.769229358471188,5.150000095367432,1.9411751506243606,5.0,-0.10858141530946219
2853,2009-04-24,6.070000171661378,6.239999771118164,5.690000057220459,5.75,1217600.0,0.0630473084254537,-1.4999983744189902,31.999284760636154,70.4419871672859,65.95732789306882,-0.8531181110843127,-1.3516137463462892,-1.801927914808294,-0.06853187737494437,15.254335872560512,0.5499997138977051,0.5555926743316553,1.219000148773194,0.09307780719588532,2.3449224903505024,0.6560389779845401,1.781961319561848,-1.625022469628969,87.8571681587133,27.050197179741225,0.5629611707886542,4,-0.560000181198121,-1.190000295639039,-2.360000133514405,-0.060000181198121005,-0.7300000190734863,4,-0.17957168398062084,1.6086916860510796,5.710000038146973,1.0000015381858454,5.570000171661377,-1.769229358471188,5.150000095367432,-0.17957168398062084
2854,2009-04-27,6.010000228881836,6.139999866485597,5.880000114440918,6.019999980926514,1152300.0,-0.009884669041635208,1.080001983646354,-0.03124920837623615,73.91304287733192,66.61804631999416,-0.6918631109665014,-1.2526645784000863,-1.7626909218005036,-0.015165081020317217,16.651410644125416,0.2599997520446786,0.660202569575838,1.0935001850128172,-0.1424742376920669,2.329474607717701,0.4755129736603756,1.7114873963652588,-1.3855203199408512,82.44278226850011,18.298797243048227,0.6179872113524418,4,-0.4700002670288086,-1.130000352859497,-2.177500307559967,-0.00500035285949707,-0.5800004005432129,0,-0.17470884371833317,-1.4999983744189902,6.070000171661378,1.6086916860510796,5.710000038146973,1.0000015381858454,5.570000171661377,-0.17470884371833317
2855,2009-04-28,6.110000133514403,6.269999980926514,5.809999942779541,5.940000057220459,1213000.0,0.016638918606359576,-1.139533542697965,-17.000429164083645,81.53846447284403,68.20925011573414,-0.6992200162396038,-1.2663754117954502,-1.8736932463229437,-0.12799018220497071,18.18017546275391,0.46000003814697266,0.6916149394289013,1.0975000858306876,-0.19771994369836232,2.392720115359737,0.44989007106616263,1.7451101005952125,-1.3239682383557012,87.20001220703118,15.257825308774827,0.6476100147645247,4,-0.5550000667572013,-1.2150001525878897,-2.3125001788139334,-0.10500025749206454,-0.22000026702880682,1,-0.20949266478527995,1.080001983646354,6.010000228881836,-1.4999983744189902,6.070000171661378,1.6086916860510796,5.710000038146973,-0.20949266478527995
2856,2009-04-29,6.420000076293945,6.5900001525878915,6.0,6.119999885559082,1589400.0,0.05073648707127498,-1.185185904692611,1.7647062123439152,82.5072905346707,70.17751585209508,-0.8755481052347456,-1.478101559895875,-2.1784250571226815,-0.4544120487810659,20.124392974765918,0.5900001525878915,0.7318246750714694,1.2970000267028805,-0.08418336750305588,2.678183420908817,0.6064083295999119,1.9875917238058491,-1.4558920108431055,84.11214495134249,4.819714308776781,0.6905916971029683,4,-0.7049999237060538,-1.3650000095367432,-2.642500102519989,-0.5750000476837167,0.0,2,-0.267912810995122,-1.139533542697965,6.110000133514403,1.080001983646354,6.010000228881836,-1.4999983744189902,6.070000171661378,-0.267912810995122
2857,2009-04-30,6.059999942779541,6.239999771118164,5.699999809265138,5.980000019073486,2201100.0,-0.05607478648539521,1.4545476219891458,0.2666662428116844,70.90909143453126,71.14272361710566,-0.4219669598388691,-1.0315885288867968,-1.8223894696203171,-0.09584942148913189,22.00562553554617,0.7200002670288077,0.7269159655195461,0.8484998941421509,-0.5347727780746183,2.2317725663589196,0.15686355803376628,1.5401362302505355,-0.8682669851295142,41.11109403916524,-34.47190223427566,0.6916363361083844,4,-0.3449997901916495,-1.0049998760223389,-2.3549999594688416,-0.4550001621246347,0.5399999618530265,3,-0.21617160976055771,-1.185185904692611,6.420000076293945,-1.139533542697965,6.110000133514403,1.080001983646354,6.010000228881836,-0.21617160976055771
2858,2009-05-01,5.789999961853027,6.170000076293945,5.75,6.019999980926514,1113800.0,-0.044554452718801985,-1.709678411732042,-2.875002980235081,63.283580474955436,71.17173182992548,-0.11376498145807279,-0.7097689872163997,-1.5495794447283302,0.16713663546985202,23.08998835197161,0.4200000762939453,0.7275713271197297,0.5224999189376831,-0.8591524518006874,1.9041522896760532,-0.16832626643150217,1.2133261043068684,-0.40250959691169985,10.11237279436101,-60.48637605567821,0.690826185369185,5,-0.029999971389770508,-0.6699998378753653,-2.037499964237213,-0.19499993324279785,1.0300002098083505,4,-0.1105353835409647,1.4545476219891458,6.059999942779541,-1.185185904692611,6.420000076293945,-1.139533542697965,6.110000133514403,-0.1105353835409647
2859,2009-05-04,6.039999961853027,6.070000171661378,5.739999771118164,5.96999979019165,1589700.0,0.04317789320329979,4.076906147870142,-0.30434854720169174,64.34782356305459,71.15413749111055,-0.2243161080310223,-0.8912644112798755,-1.7934840553116551,-0.09871373048561605,24.24494743345029,0.3300004005432138,0.7393300942821268,0.6999999284744263,-0.6841357965760331,2.084135653524885,0.007932065949196598,1.392067790999656,-0.48415822664118124,38.202249598974646,-30.59288391527427,0.6920678625252294,5,-0.2349998950958252,-0.7499998807907104,-2.2149999737739563,-0.6699998378753662,0.630000114440918,0,-0.11589400888843404,-1.709678411732042,5.789999961853027,1.4545476219891458,6.059999942779541,-1.185185904692611,6.420000076293945,-0.11589400888843404
2860,2009-05-05,5.920000076293945,6.25,5.860000133514403,6.139999866485597,1190200.0,-0.01986753084718018,-1.2941190495223842,-3.142846438375773,63.42857407550458,70.65985728814462,0.01832137455772287,-0.6834412771269314,-1.6583413908514064,0.003459376440321904,25.663940030143483,0.3899998664855966,0.7441699628322382,0.5020000457763674,-0.824215055887711,1.8282151474404458,-0.16110750505567228,1.165107596608407,-0.2193761626494526,24.719121591285248,-42.20946126417783,0.6631075508320394,5,0.13499999046325684,-0.6299999952316284,-1.7875000834465027,-0.945000171661377,0.8800001144409171,1,-0.08277031108791366,4.076906147870142,6.039999961853027,-1.709678411732042,5.789999961853027,1.4545476219891458,6.059999942779541,-0.08277031108791366
2861,2009-05-06,6.010000228881836,6.139999866485597,5.829999923706055,6.0900001525878915,821900.0,0.015202728281759281,2.444456218243831,0.3636363636363662,62.24189429546603,70.29019432173826,-0.003018536567926944,-0.6533599585466376,-1.7363540482538689,-0.10322682877997202,27.684821378622022,0.3099999427795419,0.7889809762237423,0.4945001840591434,-0.6905555149396863,1.679555883057973,-0.09802766544027097,1.0870280335585578,-0.2700004577636719,56.363693111179245,-8.351845780695541,0.5925278494994147,5,0.12999987602233887,-0.720000147819519,-1.8450002670288086,-1.195000171661377,0.7899999618530265,2,-0.01996678166825383,-1.2941190495223842,5.920000076293945,4.076906147870142,6.039999961853027,-1.709678411732042,5.789999961853027,-0.01996678166825383
2862,2009-05-07,5.6500000953674325,6.230000019073486,5.579999923706055,6.1500000953674325,1067700.0,-0.059900186323517235,-1.0312492083762306,6.250005960470093,52.601160450740664,68.30788024212212,0.3884223170729486,-0.18801150123788712,-1.35766398487268,0.24085822795691225,29.475703304656527,0.6500000953674316,0.8124892005035838,0.06150004863739067,-0.9463904881413976,1.069390585416179,-0.44244521975200346,0.5654453170267848,0.940000057220459,10.447785625425372,-48.53313153140658,0.5039452683893942,5,0.4349999427795401,-0.36000001430511563,-1.4850001335144052,-1.0099999904632577,0.6599998474121085,3,0.13628318016451968,2.444456218243831,6.010000228881836,-1.2941190495223842,5.920000076293945,4.076906147870142,6.039999961853027,0.13628318016451968
2863,2009-05-08,6.210000038146973,6.210000038146973,5.730000019073486,5.809999942779541,966800.0,0.09911503244729092,1.3999995231629554,-0.8000001907348633,67.04225314275966,67.54445916050298,-0.16721461085235756,-0.6614219968014723,-1.8920814036572047,-0.33467640875577853,30.774395593565195,0.5599999427795401,0.8011799250467266,0.544999980926514,-0.4030284882798494,1.4930284501328774,0.07098574632333232,1.0190142155296957,0.3598001098632819,94.02985711967615,29.958994780015374,0.47401423460318154,5,-0.125,-0.8849999904632568,-2.0450000762939453,-1.5699999332427979,0.019999980926513672,4,0.06280191048146411,-1.0312492083762306,5.6500000953674325,2.444456218243831,6.010000228881836,-1.2941190495223842,5.920000076293945,0.06280191048146411
2864,2009-05-11,5.8400001525878915,6.1500000953674325,5.75,6.039999961853027,1570900.0,-0.05958130165639852,-1.1052630258069258,-0.49999940395369213,59.151194439142756,65.05698471231396,0.1968339995795878,-0.22913685163065,-1.4957576642241177,0.02769851335522855,31.67638554561619,0.46000003814697266,0.787334451335612,0.12800009250640976,-0.7510329269185627,1.0070331119313822,-0.31151641720607604,0.5675166022188955,0.7100039909362792,38.80599989182216,-26.620501268560268,0.4395165097124862,5,0.24499988555908114,-0.5150001049041757,-1.6750001907348642,-1.3150000572204599,0.559999942779541,0,0.16780821805958634,1.3999995231629554,6.210000038146973,-1.0312492083762306,5.6500000953674325,2.444456218243831,6.010000228881836,0.16780821805958634
2865,2009-05-12,5.619999885559082,5.960000038146973,5.480000019073486,5.889999866485597,937700.0,-0.037671277616545984,1.341461655926209,1.350001192094043,50.700276071337505,61.522871994165826,0.3799768143791029,0.037688168197111516,-1.2427429790351336,0.22754011492062176,31.6700791886662,0.48000001907348633,0.712439747041727,-0.12050015926361102,-0.944392807658927,0.7033924891317049,-0.5324464834612685,0.2914461649340465,0.9106041735687267,18.666648864746094,-41.69668355603936,0.4119463241976579,5,0.24500012397766113,-0.2949998378753662,-1.4549999237060547,-1.0949997901916504,0.619999885559082,1,0.18683277795661524,-1.1052630258069258,5.8400001525878915,1.3999995231629554,6.210000038146973,-1.0312492083762306,5.6500000953674325,0.18683277795661524
2866,2009-05-13,5.010000228881836,5.559999942779541,5.0,5.539999961853027,1703800.0,-0.10854086638768012,-1.0363627220976666,1.9629621126360026,41.33663594214406,58.2370436061228,0.8592988946082363,0.6851801461340159,-0.5967874718301909,0.798939555093126,31.2359142098107,0.619999885559082,0.6114474891066122,-0.7319998264312746,-1.550151838773715,0.0861521859111658,-1.1410758326024952,-0.32292382026005395,1.4785796686437997,0.8130267257531217,-53.64485855625314,0.40907600617122036,5,0.6149997711181641,0.3149998188018799,-0.8450002670288086,-0.4850001335144043,1.1399998664855966,2,0.35728540520496743,1.341461655926209,5.619999885559082,-1.1052630258069258,5.8400001525878915,1.3999995231629554,6.210000038146973,0.35728540520496743
2867,2009-05-14,4.980000019073486,5.1599998474121085,4.829999923706055,5.050000190734863,1595500.0,-0.005988065556445155,1.2758655842992122,0.13207586213101333,35.309971140427365,55.12886479117524,0.804602895241918,0.7372266137243626,-0.5223792045306519,0.783386368220504,30.548621032946144,0.3299999237060538,0.46966635776911936,-0.7520000457763674,-1.6032925864522563,0.09929249489952152,-1.1776463161143118,-0.3263537754384229,1.4192650846006112,10.869571226680765,-37.73746259997809,0.4256462703379444,5,0.559999942779541,0.3450000286102295,-0.7825000286102295,-0.4549999237060547,0.8499999046325684,3,0.36546188045998873,-1.0363627220976666,5.010000228881836,1.341461655926209,5.619999885559082,-1.1052630258069258,5.8400001525878915,0.36546188045998873
2868,2009-05-15,5.139999866485597,5.28000020980835,4.960000038146973,4.989999771118164,840200.0,0.03212848329303375,-2.047627048984902,-2.142853250318471,38.58267223802711,52.26607019950551,0.6064823047790249,0.5810258856335837,-0.6339066686857882,0.5779816980708423,29.44208130897844,0.32000017166137695,0.2862791912152227,-0.5755002021789544,-1.4603070850706548,0.30930668071274603,-1.0179036436248046,-0.13309676073310417,1.1337240227910579,23.484841095843947,-19.981228407038223,0.4424034414458503,5,0.40000009536743075,0.2800002098083487,-0.8574998974800119,-0.614999771118165,0.6100001335144034,4,0.22762647989987506,1.2758655842992122,4.980000019073486,-1.0363627220976666,5.010000228881836,1.341461655926209,5.619999885559082,0.22762647989987506
2869,2009-05-18,5.230000019073486,5.28000020980835,5.019999980926514,5.199999809265137,774500.0,0.01750975776764485,2.999985328154172,0.2000012715649456,38.42105170696401,49.48745660300101,0.43527429491942193,0.5366548175262782,-0.6720997172277317,0.44710990789252225,29.201363754426612,0.26000022888183594,0.17416876721130947,-0.49700005054473895,-1.3479834129295378,0.35398331184005993,-0.9224917317371384,-0.07150836935233951,0.9282259529575203,35.39823494312979,-2.4310342759500685,0.42549168119239944,5,0.2999999523162842,0.2950000762939453,-1.050000011920929,-0.7049999237060547,0.7800002098083496,0,0.1912045882128226,-2.047627048984902,5.139999866485597,1.2758655842992122,4.980000019073486,-1.0363627220976666,5.010000228881836,0.1912045882128226
2870,2009-05-19,5.050000190734863,5.349999904632568,5.010000228881836,5.289999961853027,1084500.0,-0.0344167930558652,-1.125,-7.999936422156878,31.335151810915733,46.05337410471764,0.5351647817206251,0.7470820647714396,-0.43712531488542705,0.586373192446052,29.005602290906975,0.3399996757507324,0.10179073313092246,-0.6719998836517336,-1.5382950942062568,0.1942953269027896,-1.1051474889289956,-0.23885227837447154,1.001967697430147,30.137022093236688,-1.761858042859373,0.4331476052772617,5,0.4799997806549072,0.6349999904632568,-0.8575002551078796,-0.5250000953674316,1.2499999999999991,1,0.2673267036918905,2.999985328154172,5.230000019073486,-2.047627048984902,5.139999866485597,1.2758655842992122,4.980000019073486,0.2673267036918905
2871,2009-05-20,5.230000019073486,5.369999885559082,5.099999904632568,5.130000114440918,1806500.0,0.03564352901785339,-2.374992921962777,-0.4166666666666667,38.10888283468094,44.443121036266575,0.260254919717835,0.5695029640951255,-0.567307358040769,0.3645135642271713,28.28704779212408,0.31999969482421875,0.0024134701577533946,-0.4750000476837162,-1.3668225683803135,0.4168224730128811,-0.9209113080320153,-0.029088787335417088,0.7242104319348073,74.07409696749207,41.550148588678255,0.4459112603482987,5,0.28999996185302734,0.48000001907348633,-0.7950000762939453,-0.7699999809265137,1.380000114440917,2,0.1931165866847555,-1.125,5.050000190734863,2.999985328154172,5.230000019073486,-2.047627048984902,5.139999866485597,0.1931165866847555
2872,2009-05-21,5.0900001525878915,5.25,5.0,5.190000057220459,840000.0,-0.02676861682122833,1.272729440170968,-0.9999999999999911,39.58333510728127,41.39213014343564,0.34918564182330325,0.6963759758589187,-0.3751879721085123,0.45678409696230116,27.184426459548796,0.25,-0.09589136894830652,-0.5839999198913564,-1.517232004954928,0.3492321651722152,-1.0506159624231417,-0.11738387735957101,0.774273456236223,31.707356785977016,-3.5006652651839225,0.4666160425317858,5,0.39999985694885165,0.6199998855590811,-0.637500226497651,-0.7350001335144052,1.3999996185302725,3,0.20825145599270933,-2.374992921962777,5.230000019073486,-1.125,5.050000190734863,2.999985328154172,5.230000019073486,0.20825145599270933
2873,2009-05-22,4.980000019073486,5.150000095367432,4.960000038146973,5.099999904632568,486200.0,-0.021611027547509654,-1.375002980235081,1.2000000000000106,33.54037248684956,38.546483259847506,0.2976644447458838,0.7594673509081034,-0.22358807132304737,0.5246368897609006,25.468363104785595,0.19000005722045898,-0.2051726640309255,-0.6395000457763675,-1.6022040305319587,0.3232039389792236,-1.1208520381541627,-0.1581480533985724,0.8015316949411835,4.8780459438588,-28.71397219015568,0.48135199237779547,5,0.41499996185302734,0.7300000190734863,-0.5275000929832458,-0.7599999904632568,1.5099997520446777,4,0.1706827111198903,1.272729440170968,5.0900001525878915,-2.374992921962777,5.230000019073486,-1.125,5.050000190734863,0.1706827111198903
2874,2009-05-26,4.960000038146973,5.110000133514403,4.849999904632568,4.980000019073486,945800.0,-0.004016060411629163,-1.166666335530086,0.16666666666666666,34.615383439750545,36.75927296744896,0.20082832374003168,0.7344249850606541,-0.15878399633805884,0.4901296489171667,23.76338700254605,0.26000022888183505,-0.2547394837519077,-0.607000017166138,-1.5942471155308544,0.3802470811985783,-1.1006235663484958,-0.11337646798378032,0.7454091326430081,21.153872605612555,-13.000336700020938,0.49362354918235807,5,0.2349998950958252,0.75,-0.43250006437301636,-0.7400000095367432,1.3400001525878897,1,0.15927418463249987,-1.375002980235081,4.980000019073486,1.272729440170968,5.0900001525878915,-2.374992921962777,5.230000019073486,0.15927418463249987
2875,2009-05-27,4.829999923706055,5.130000114440918,4.809999942779541,4.949999809265137,612400.0,-0.026209700290543814,-3.000005960470162,6.0,31.329108193752816,35.64732543984992,0.23130653756517816,0.8048805323379149,0.013821468317520846,0.557926375785387,21.8430689211866,0.32000017166137695,-0.42255502285499347,-0.6730001211166385,-1.6778326591465396,0.3318324169132625,-1.1754163901315895,-0.17058385210168758,0.8053765073172121,3.571425530374956,-26.626141554942382,0.5024162690149506,5,0.25999999046325684,0.8700001239776611,-0.25499993562698364,-0.6099998950958252,1.200000286102295,2,0.24430648526188126,-1.166666335530086,4.960000038146973,-1.375002980235081,4.980000019073486,1.272729440170968,5.0900001525878915,0.24430648526188126
2876,2009-05-28,4.699999809265137,4.940000057220459,4.679999828338623,4.889999866485597,799600.0,-0.026915137990554894,-1.2608713680042294,1.583335320156728,33.78839007234741,35.478260876729934,0.34945792033327194,0.8426169952260762,0.17902478565144975,0.6265710635568844,19.567356890916717,0.26000022888183594,-0.546016474352788,-0.7170002222061154,-1.6851259550914879,0.25112551067925715,-1.2010630886488016,-0.2329373557634291,0.8528389729337578,3.5087675268973726,-27.98132864297389,0.48406286644268626,5,0.3250000476837158,0.9350001811981201,-0.06749981641769409,-0.4799997806549072,1.0399999618530273,3,0.34042562689377887,-3.000005960470162,4.829999923706055,-1.166666335530086,4.960000038146973,-1.375002980235081,4.980000019073486,0.34042562689377887
2877,2009-05-29,4.75,4.900000095367432,4.699999809265137,4.71999979019165,730800.0,0.010638338885950116,-4.714279875477687,-0.15789579354462996,19.83471090664473,33.39515406213189,0.29435588663847057,0.7267012010295524,0.15779751680720366,0.5191944246496298,18.00308010924899,0.20000028610229492,-0.6213307753063164,-0.6015000343322754,-1.5636965869895807,0.3606965183250299,-1.082598310660928,-0.12040175800362274,0.698098107735662,14.893645083202964,-8.326799088115026,0.4810982763286526,5,0.27499985694885254,0.8849999904632568,-0.020000040531158447,-0.5299999713897705,0.7199997901916504,4,0.3915789754767165,-1.2608713680042294,4.699999809265137,-3.000005960470162,4.829999923706055,-1.166666335530086,4.960000038146973,0.3915789754767165
2878,2009-06-01,5.150000095367432,5.300000190734863,4.820000171661377,4.820000171661377,1463600.0,0.08421054639314351,-1.9090916972516834,10.999920527696098,35.91836782357727,33.11707807508891,-0.11630747187062607,0.2912268723263942,-0.21076741652267827,0.05142632843302675,16.224600628189975,0.5500001907348633,-0.5980170606539419,-0.16949994564056414,-1.112674375649049,0.7736744843679206,-0.6410871606448065,0.30208726936367825,0.20592621884058548,75.80645037243268,52.303761199461654,0.47158721500424233,6,-0.1250002384185791,0.4849998950958252,-0.24500000476837158,-0.9500000476837158,0.19000005722045987,0,0.26019410697799783,-4.714279875477687,4.75,-1.2608713680042294,4.699999809265137,-3.000005960470162,4.829999923706055,0.26019410697799783
2879,2009-06-02,5.3400001525878915,5.599999904632568,5.190000057220459,5.300000190734863,1859500.0,0.036893214311077394,-2.1538422037193268,0.12121203363870454,44.214881732566106,34.54815917749451,-0.3230335175979224,0.04858677773693554,-0.35680499470389204,-0.19378984601848703,14.637491461234465,0.4499998092651367,-0.5413724360317014,0.05550010204315292,-0.8249657624127344,0.9359659664990403,-0.38473283018479076,0.4957330342710966,-0.6600003242492685,71.73915973006882,45.65741493444304,0.4402329322279438,6,-0.2000002861022958,0.2949998378753653,-0.14500021934509366,-0.9600002765655526,0.0,1,0.21535572765348232,-1.9090916972516834,5.150000095367432,-4.714279875477687,4.75,-1.2608713680042294,4.699999809265137,0.21535572765348232
2880,2009-06-03,5.429999828338623,5.579999923706055,4.960000038146973,5.239999771118164,1911900.0,0.0168538713818418,1.530610497224128,4.750005960470056,61.05262048356808,37.0974633607042,-0.39500011312760464,-0.08432825631813934,-0.41346276884729427,-0.33776548952441665,12.480954967205966,0.619999885559082,-0.5055853733586337,0.16999979019165057,-0.6619415726463158,1.001941153029617,-0.24597089122733262,0.5859704716106338,-0.7315999984741213,81.52173236998414,50.085532783253875,0.4159706814189831,6,-0.28999996185302734,0.2050001621246338,-0.21999990940093994,-1.0499999523162842,-0.029999732971191406,2,0.16022106627992794,-2.1538422037193268,5.3400001525878915,-1.9090916972516834,5.150000095367432,-4.714279875477687,4.75,0.16022106627992794
2881,2009-06-04,5.889999866485597,6.0,5.4099998474121085,5.440000057220459,1602300.0,0.08471455850629672,-1.3137250502081208,2.3684193354899796,69.52789436071485,40.4246366110857,-0.8398532175378541,-0.58370629785873,-0.8228049499739454,-0.8397149619501345,10.62521960628925,0.5900001525878915,-0.4627142027251594,0.6359998464584358,-0.1746243498715021,1.4466240427883736,0.23068774829346683,1.0413119446234047,-1.1735680351257338,91.53845250959365,55.12541762346431,0.4053120981649689,6,-0.5499999523162851,-0.25499987602233976,-0.6649998426437387,-1.494999885559083,-0.3299999237060556,3,0.023769158997670292,1.530610497224128,5.429999828338623,-2.1538422037193268,5.3400001525878915,-1.9090916972516834,5.150000095367432,0.023769158997670292
2882,2009-06-05,6.420000076293945,6.559999942779541,5.949999809265138,6.0,1736100.0,0.08998305973215337,-1.3461522943183115,0.9333338984739067,73.70370507730853,44.8872291211367,-1.2978338699773175,-1.109971069125109,-1.29397706203454,-1.399268596762374,9.759754860183339,0.6700000762939444,-0.3581792877673138,1.127500057220459,0.17666938277425448,2.0783307316666635,0.6520847199973563,1.6029153944435617,-1.6522255181884766,91.95402960337009,51.67887772754449,0.47541533722310225,6,-0.8000001907348633,-0.8000001907348633,-1.034999966621399,-1.8650000095367432,-0.7000002861022949,4,-0.10591904939171326,-1.3137250502081208,5.889999866485597,1.530610497224128,5.429999828338623,-2.1538422037193268,5.3400001525878915,-0.10591904939171326
2883,2009-06-08,6.5999999046325675,6.690000057220459,6.170000076293945,6.46999979019165,1753400.0,0.028037356105847566,2.354834045511738,0.3095240257764476,74.55196961094529,49.32462758460279,-1.3676986206593549,-1.3273067020833897,-1.4263513293013474,-1.6031253769015708,8.917214430959113,0.5199999809265137,-0.2895150565862137,1.2879998922348017,0.24628877100797286,2.3297110134616306,0.7671443316213873,1.8088554528482161,-1.7246918234466548,94.79767909851864,51.67884405820017,0.5208555606134145,6,-0.9149999618530265,-0.9149999618530265,-1.214999794960021,-2.0449998378753653,-0.5999999046325675,0,-0.1712121410256029,-1.3461522943183115,6.420000076293945,-1.3137250502081208,5.889999866485597,1.530610497224128,5.429999828338623,-0.1712121410256029
2884,2009-06-09,6.820000171661378,6.889999866485597,6.510000228881836,6.5999999046325675,1332500.0,0.033333374273898375,1.1111111111111056,1.69230825661155,81.27208004258172,54.87384667891711,-1.4484292824177256,-1.549570692305898,-1.6119513953913769,-1.8373232456962922,8.132514244705474,0.37999963760376065,-0.20618865460789237,1.4590001583099372,0.23625259509998475,2.6817477215198897,0.8476263767049614,2.070373939914913,-1.7995167323927017,96.37307248444287,49.4800817523559,0.6113737816049762,6,-1.0350003242492685,-1.0350003242492685,-1.3800001144409189,-2.2650001049041757,-0.6700000762939453,1,-0.21700879498848347,2.354834045511738,6.5999999046325675,-1.3461522943183115,6.420000076293945,-1.3137250502081208,5.889999866485597,-0.21700879498848347
2885,2009-06-10,6.670000076293945,6.9000000953674325,6.489999771118164,6.9000000953674325,831300.0,-0.021994148327256102,2.565219915205901,-1.045453363215088,75.71428060531736,59.53227896035821,-1.1286686841805382,-1.3880394011459485,-1.4121435239085312,-1.703175817528754,8.094582698370878,0.41000032424926847,-0.08666755568437345,1.2565000534057615,-0.09631808326482094,2.609318190076344,0.5800909850704707,1.9329091217410523,-1.4625649943035768,84.56375967795252,39.41082585754244,0.676409068335291,6,-0.8700001239776611,-0.880000114440918,-1.1225000023841858,-2.115000009536743,-0.6500000953674316,2,-0.19940028613088745,1.1111111111111056,6.820000171661378,2.354834045511738,6.5999999046325675,-1.3461522943183115,6.420000076293945,-0.19940028613088745
2886,2009-06-11,6.800000190734862,6.8499999046325675,6.570000171661378,6.670000076293945,1227300.0,0.019490271807185433,1.4347851326024614,-0.5652178420010513,80.64515191787596,66.28899462827279,-1.0386861013398168,-1.4514794716596047,-1.4904430789069218,-1.845559502611633,9.279517281751632,0.27999973297118963,0.042456716206918266,1.2970001697540274,-0.17501391522592957,2.7690142547339844,0.5609931272640489,2.033007212244006,-1.3894573071392458,89.4736974193077,40.85940076814457,0.7360070424899783,6,-0.9400000572204581,-1.010000228881835,-1.1275001168251029,-2.2450001239776602,-0.330000400543212,3,-0.20588236119095393,2.565219915205901,6.670000076293945,1.1111111111111056,6.820000171661378,2.354834045511738,6.5999999046325675,-0.20588236119095393
2887,2009-06-12,6.800000190734862,6.880000114440918,6.679999828338622,6.730000019073486,1007300.0,0.0,-1.352936886600064,0.538462384917284,83.95521717524238,71.62642233401336,-0.8016108046902248,-1.3788319738596835,-1.4402555971544322,-1.8467321175065878,10.652486909002763,0.2000002861022958,0.20831203413696464,1.2060001611709588,-0.3523715512875416,2.764371873629459,0.4268143049417086,1.985186017400209,-1.2107224417266282,86.30138328496353,30.82646571285956,0.7791858562292502,6,-0.8700001239776602,-1.010000228881835,-1.0850000977516165,-2.2450001239776602,-0.4200000762939444,4,-0.18235297252562532,1.4347851326024614,6.800000190734862,2.565219915205901,6.670000076293945,1.1111111111111056,6.820000171661378,-0.18235297252562532
2888,2009-06-15,6.309999942779541,6.760000228881836,6.260000228881836,6.739999771118164,1354800.0,-0.0720588579722331,1.1276562070403373,-6.14283962643314,71.42856277846712,74.6501646724468,-0.14500969447429224,-0.8397377804830022,-0.9169773696916401,-1.366673567415578,11.64735997097614,0.5399999618530265,0.3730301512652705,0.6574999094009399,-0.9168722188243317,2.2318720376262116,-0.1296861547116963,1.4446859735135762,-0.5634355122082031,7.812456926321927,-49.855616940877056,0.7871860641126359,6,-0.37999987602233887,-0.5199999809265137,-0.6224998831748962,-1.7549998760223389,0.039999961853026456,0,-0.09350240220889716,-1.352936886600064,6.800000190734862,1.4347851326024614,6.800000190734862,2.565219915205901,6.670000076293945,-0.09350240220889716
2889,2009-06-16,6.230000019073486,6.6599998474121085,5.940000057220459,6.389999866485597,1358900.0,-0.012678276455073134,1.057142818217367,0.3720928169443618,72.58064044750078,75.93105577955043,0.08326993327051557,-0.7177800687800868,-0.8013639215043886,-1.2922316521174277,12.400643081661137,0.7199997901916495,0.5800024615565995,0.5274999856948854,-1.0538769002077926,2.1088768715975634,-0.26318845725645357,1.3181884286462244,-0.345023308726617,30.20832815931921,-32.88560255237676,0.7906884429513389,6,-0.07500004768371582,-0.440000057220459,-0.5249999761581421,-1.6749999523162842,0.4200000762939462,1,-0.03691814099026147,1.1276562070403373,6.309999942779541,-1.352936886600064,6.800000190734862,1.4347851326024614,6.800000190734862,-0.03691814099026147
2890,2009-06-17,6.4000000953674325,6.570000171661378,6.190000057220459,6.28000020980835,1552500.0,0.027287331584828545,-1.5333324856233748,-0.7500000000000014,77.0700611794063,76.76907431496059,0.07301231957209353,-0.823686691320578,-0.9256260613838814,-1.4665382703844108,13.028554990130708,0.38000011444091886,0.7288470447846906,0.6300000667572032,-0.9493536563119118,2.2093537898263182,-0.1596767947773543,1.4196769282917607,-0.46000003814697354,48.936171292071464,-20.79868863884552,0.7896768615345575,6,0.019999980926512784,-0.6100001335144052,-0.6950000524520883,-1.8450000286102304,0.4699997901916495,2,-0.03906249941792339,1.057142818217367,6.230000019073486,1.1276562070403373,6.309999942779541,-1.352936886600064,6.800000190734862,-0.03906249941792339
2891,2009-06-18,6.239999771118164,6.489999771118164,6.110000133514403,6.4000000953674325,953900.0,-0.025000050291418385,1.235294117647064,-1.3333373069801056,72.9230666753133,76.68233671473891,0.3217127586075481,-0.6157077081437548,-0.711132618820276,-1.3138943342140976,13.568685428223581,0.37999963760376065,0.8464844285567281,0.4194997549057007,-1.1517214355881,1.9907209453995014,-0.36611084034119923,1.2051103501526006,-0.2999997138977051,31.914861237859043,-42.90817624130716,0.7856105952469002,6,0.18000030517578125,-0.4499998092651367,-0.6449997425079346,-1.684999704360962,0.5800004005432138,3,-0.035256377926473514,-1.5333324856233748,6.4000000953674325,1.057142818217367,6.230000019073486,1.1276562070403373,6.309999942779541,-0.035256377926473514
2892,2009-06-19,6.1500000953674325,6.420000076293945,6.130000114440918,6.369999885559082,778800.0,-0.014423025489086583,-1.2307710647600498,1.374995902188963,67.006799631765,75.84398449482998,0.41279504329383876,-0.4661220886838029,-0.5707530322300096,-1.2342441476020722,14.406138677981595,0.28999996185302734,0.9220219791700472,0.27650008201599174,-1.2621429563301536,1.815143120362137,-0.4928214371570805,1.045821601189064,-0.09480003356933686,25.609755388404242,-47.06107568896746,0.7693215191730727,6,0.2699999809265128,-0.3600001335144052,-0.6750000715255746,-1.5950000286102304,0.5899996757507315,4,0.052032469896262645,1.235294117647064,6.239999771118164,-1.5333324856233748,6.4000000953674325,1.057142818217367,6.230000019073486,0.052032469896262645
2893,2009-06-22,5.829999923706055,6.139999866485597,5.769999980926514,6.0999999046325675,1150500.0,-0.05203254743075891,1.114285636434723,1.2272738109945758,57.98045061257252,73.25602566927341,0.6840158838460155,-0.08345581395718682,-0.21884922901678294,-0.9339042095459096,15.291578094986615,0.38000011444091886,0.9311002226782499,-0.08600008487701416,-1.566588973658713,1.3945888039046848,-0.8262945292678641,0.6542943595138357,1.0700001716613778,6.741567615787069,-63.31877548647842,0.7402944443908495,6,0.505000114440918,-0.039999961853027344,-0.3974999189376831,-1.2749998569488525,0.8499999046325675,0,0.09433965659217969,-1.2307710647600498,6.1500000953674325,1.235294117647064,6.239999771118164,-1.5333324856233748,6.4000000953674325,0.09433965659217969
2894,2009-06-23,5.75,6.119999885559082,5.699999809265138,5.880000114440918,925300.0,-0.013722114022807652,-2.6521667019110966,0.4814819393498429,55.22875944304813,70.9798566512435,0.6663482843497261,0.06193916897735008,-0.11430984734139749,-0.8654473748304667,15.984722250591302,0.4200000762939444,0.8753686245892309,-0.20550000667572021,-1.6193485421436247,1.2083485287921842,-0.9124242744096724,0.501424261058232,1.1274000930786139,5.747145966370286,-60.266585916767156,0.7069242677339524,6,0.5399999618530273,0.039999961853027344,-0.26999998092651367,-1.1949999332427979,1.369999885559082,1,0.10434780950131617,1.114285636434723,5.829999923706055,-1.2307710647600498,6.1500000953674325,1.235294117647064,6.239999771118164,0.10434780950131617
2895,2009-06-24,6.010000228881836,6.21999979019165,5.789999961853027,5.789999961853027,1238200.0,0.04521743110988452,-2.9090846038138256,-1.6923082566115248,52.097907636010646,67.80794061992513,0.33847594524288205,-0.11080684068769564,-0.35107913365336785,-1.1300074912450286,16.513550132027373,0.4699997901916504,0.8026260373680261,-0.00449979305267334,-1.3153208525302826,1.306321266424936,-0.659910322791478,0.6509107366861313,0.8203038528442388,39.24056133997277,-22.571867483367157,0.6554105297388045,6,0.2799997329711914,-0.2200002670288086,-0.48250019550323486,-1.4550001621246338,1.4599995613098145,2,0.10648915842132478,-2.6521667019110966,5.75,1.114285636434723,5.829999923706055,-1.2307710647600498,6.1500000953674325,0.10648915842132478
2896,2009-06-25,6.300000190734862,6.309999942779541,5.889999866485597,6.050000190734862,1278800.0,0.04825290362875423,2.1111173904596803,1.1363622570842744,47.70992658166105,63.78068610952721,-0.03342245359538776,-0.28964292320778373,-0.6117426963205164,-1.4181371578303619,16.638263859844706,0.4200000762939444,0.6893288066819201,0.20550014972686714,-0.954109200428741,1.3651094998824753,-0.3743045253509374,0.7853048248046717,0.48509172009277446,83.33335540911936,24.2871299838689,0.5798046750778041,6,-0.07000017166137606,-0.510000228881835,-0.6925001144409171,-1.7450001239776602,1.359999656677246,3,0.09047613929639131,-2.9090846038138256,6.010000228881836,-2.6521667019110966,5.75,1.114285636434723,5.829999923706055,0.09047613929639131
2897,2009-06-26,6.610000133514403,6.880000114440918,6.059999942779541,6.269999980926514,6870700.0,0.04920633863399626,-1.1578945387103818,1.360000610351559,50.181822280251836,61.41993716528106,-0.4170672965821298,-0.47764046406561445,-0.8946467385649175,-1.7268402494084496,17.19603649878547,0.820000171661377,0.6089231427537953,0.42250008583068777,-0.5692952797212927,1.4142954513826682,-0.0733975969453029,0.9183977686066784,-0.9100003242492658,77.11865160184907,21.66137903000817,0.4958976827759903,6,-0.32000017166137606,-0.8200001716613761,-0.9950001239776602,-1.8300000429153434,1.3199996948242188,4,0.03177005051516124,2.1111173904596803,6.300000190734862,-2.9090846038138256,6.010000228881836,-2.6521667019110966,5.75,0.03177005051516124
2898,2009-06-29,6.489999771118164,6.6500000953674325,6.170000076293945,6.5999999046325675,1437700.0,-0.018154366107771547,3.571417542568935,-0.32352965925792776,43.7735798130619,58.21915265034341,-0.30044368953142886,-0.2657273898814907,-0.7577352274458589,-1.6059083235045435,18.15547199212013,0.4800000190734872,0.4929809933216589,0.23549973964691162,-0.6347930966039321,1.1057925758977554,-0.19964667847851025,0.6706461577723335,-0.7663999557495105,66.94913199495682,15.978918475127251,0.4351464181254217,6,-0.19999980926513672,-0.6999998092651367,-0.8899997472763062,-1.709999680519104,1.3500003814697275,0,0.038520802591172965,-1.1578945387103818,6.610000133514403,2.1111173904596803,6.300000190734862,-2.9090846038138256,6.010000228881836,0.038520802591172965
2899,2009-06-30,6.489999771118164,6.730000019073486,6.389999866485597,6.519999980926514,1192600.0,0.0,-1.9565228208025527,0.27272884904654576,46.39999526977719,54.8113675492735,-0.2902020450809948,-0.18462044919477183,-0.725323591317725,-1.6067236910714655,18.483462452409356,0.34000015258788974,0.362187781788168,0.1779997587203983,-0.5829858683249132,0.9389853857657098,-0.20249305480225743,0.558492572243054,-0.7432719497680651,64.2201569975187,16.776423057604035,0.38049281352265596,6,-0.19999980926513672,-0.6999998092651367,-0.9374997615814209,-1.709999680519104,1.3300004005432138,1,0.029275818786003382,3.571417542568935,6.489999771118164,-1.1578945387103818,6.610000133514403,2.1111173904596803,6.300000190734862,0.029275818786003382
2900,2009-07-01,6.300000190734862,6.690000057220459,6.25,6.570000171661378,1318200.0,-0.02927574531340338,-1.3783763581791024,8.999936422156937,40.23437660071041,51.17929087431763,-0.12949720620904426,0.07789287647070697,-0.5092876200451446,-1.4247201126604354,19.35322836820529,0.440000057220459,0.2866298051749956,-0.055499839782715554,-0.6937697845250241,0.582770104959593,-0.37463481215386985,0.26363513258843874,-0.5306069235229467,41.41416379400433,-0.6836065604719224,0.3191349723711542,7,-0.01000022888183505,-0.510000228881835,-0.8475002050399771,-1.5200001001358023,2.050000190734866,2,0.13015867777752743,-1.9565228208025527,6.489999771118164,3.571417542568935,6.489999771118164,-1.1578945387103818,6.610000133514403,0.13015867777752743
2901,2009-07-02,6.03000020980835,6.25,6.0,6.170000076293945,942700.0,-0.04285713853208928,-1.4999964237264294,0.5185180606501553,36.395761979773695,47.77806446854082,0.12022458526028412,0.37831554341566154,-0.22939178694026108,-1.1613335882439468,19.099121734882342,0.3000001907348624,0.20378411387107853,-0.33249983787536586,-0.9520710320305721,0.2870713562798404,-0.642285434952969,-0.02271424079776274,-0.2383948056518541,3.409114307605443,-31.729985259534537,0.30978559707760334,7,0.25999975204467773,-0.24000024795532227,-0.6350002288818359,-1.15500009059906,2.1999993324279767,3,0.23880589225204485,-1.3783763581791024,6.300000190734862,-1.9565228208025527,6.489999771118164,3.571417542568935,6.489999771118164,0.23880589225204485
2902,2009-07-06,5.739999771118164,6.119999885559082,5.579999923706055,5.980000019073486,1103200.0,-0.048092940066315926,1.0769230063850332,1.7142891202686639,39.16349727160367,45.68729187509983,0.38660609261847867,0.6479824061302901,0.06282539987881552,-0.8704391405432466,17.950984860853612,0.5399999618530273,0.07687975288181281,-0.5885002613067627,-1.2666487510639683,0.08964822845044296,-0.9275745061853655,-0.24942601642815987,1.140000343322754,13.913029055966163,-23.66308985627002,0.33907424487860277,7,0.49000024795532227,0.06000018119812012,-0.4099998474121094,-0.7499996423721313,2.2400002479553223,0,0.3344948001487331,-1.4999964237264294,6.03000020980835,-1.3783763581791024,6.300000190734862,-1.9565228208025527,6.489999771118164,0.3344948001487331
2903,2009-07-07,5.46999979019165,5.769999980926514,5.460000038146973,5.71999979019165,976400.0,-0.04703832607887315,-1.2963000900694064,1.0416655904728034,36.52482173565304,43.60907657427816,0.6707011760728978,0.8737843750525691,0.32034475421064723,-0.6057365836879374,16.630049623365178,0.309999942779541,-0.03885324021276659,-0.8020002365112306,-1.5675644934497877,-0.03643597957267364,-1.1847823649805092,-0.41921810804195214,1.3840003204345699,0.7873820625873185,-36.16250909132847,0.38278212846927845,7,0.7000002861022949,0.3900003433227539,-0.1399998664855957,-0.4799996614456177,2.750000476837158,1,0.4497258011888847,1.0769230063850332,5.739999771118164,-1.4999964237264294,6.03000020980835,-1.3783763581791024,6.300000190734862,0.4497258011888847
2904,2009-07-08,5.3400001525878915,5.599999904632568,5.25,5.5,1197400.0,-0.02376593100366542,-1.0588220444524228,0.639999389648434,30.935254266534443,41.25767064433636,0.8229703170569085,0.935167596995421,0.43803010801011144,-0.483760148220969,15.090773645654743,0.34999990463256836,-0.1270051215893666,-0.8579998731613152,-1.6842431918905039,-0.03175655443212655,-1.2711215325259095,-0.4448782137967209,1.4582399551391587,6.250010348028258,-27.97814856226557,0.4131216593645942,7,0.7249999046325675,0.5899999141693106,-0.010000228881836826,-0.28500008583068936,3.130000114440917,2,0.46816478062991074,-1.2963000900694064,5.46999979019165,1.0769230063850332,5.739999771118164,-1.4999964237264294,6.03000020980835,0.46816478062991074
2905,2009-07-09,5.3400001525878915,5.480000019073486,5.269999980926514,5.369999885559082,825700.0,0.0,-1.470587575312188,0.187498509882455,32.82443401064839,39.60372702533495,0.802307321144835,0.8752953177600951,0.42223814131437987,-0.487394006111904,13.529314362334578,0.21000003814697266,-0.16326262223145882,-0.7914998769760127,-1.6702136916014707,0.0872139376494454,-1.2308567842887417,-0.3521429696632836,1.3653455486755357,9.000015258789151,-24.466523968531202,0.4393569073127288,7,0.7249999046325675,0.5899999141693106,0.047499775886534756,-0.28500008583068936,2.8499994277954075,3,0.46441946595668515,-1.0588220444524228,5.3400001525878915,-1.2963000900694064,5.46999979019165,1.0769230063850332,5.739999771118164,0.46441946595668515
2906,2009-07-10,5.400000095367432,5.510000228881836,5.269999980926514,5.28000020980835,663000.0,0.011235944019676314,-2.428566562898073,-4.000031789426955,35.5212363742409,37.974773035778185,0.6718711125463068,0.7431339900573635,0.3368240865767147,-0.5443289406734753,11.852995996218665,0.24000024795532227,-0.18239612970762398,-0.6614999294281008,-1.539038955155843,0.21603909629964146,-1.1002694422919719,-0.22273041656422965,1.2180248638201903,17.241392540073512,-16.507678824611112,0.438769512863871,7,0.5899999141693115,0.6749999523162842,-0.012500166893005371,-0.3450000286102295,2.509999752044677,4,0.5462963396302625,-1.470587575312188,5.3400001525878915,-1.0588220444524228,5.3400001525878915,-1.2963000900694064,5.46999979019165,0.5462963396302625
2907,2009-07-13,5.559999942779541,5.5900001525878915,5.190000057220459,5.449999809265137,780500.0,0.029629600849335302,3.70586816336945,0.916668653490054,44.444444444444436,38.04931355037624,0.38807575835345265,0.5117088581093192,0.16435101137759478,-0.7028570133507719,9.954456103941178,0.40000009536743253,-0.20572240651220852,-0.43950006961822474,-1.2713774428410352,0.39237730360458567,-0.8554387562296295,-0.02356138300681998,0.9759435188568233,63.79309210850842,25.527788140084184,0.4159386866114051,7,0.40000009536743164,0.4850001335144043,-0.07249999046325684,-0.5049998760223389,2.580000400543213,0,0.48021576024009915,-2.428566562898073,5.400000095367432,-1.470587575312188,5.3400001525878915,-1.0588220444524228,5.3400001525878915,0.48021576024009915
2908,2009-07-14,5.71999979019165,5.889999866485597,5.550000190734863,5.550000190734863,577300.0,0.028776951269557483,-3.000005609862148,1.5454490283370974,49.40238619976135,38.3829125425967,0.11998243724838709,0.3217369601644826,0.0021842155297182586,-0.8554899377827319,8.9699286676726,0.3399996757507333,-0.2348352934484561,-0.25000021457672084,-1.0773485454474052,0.5773481162939635,-0.663674380012063,0.16367395085862135,0.7082681990914415,75.71426819781381,31.958575205502015,0.4136741654353424,7,0.2200002670288086,0.3250002861022949,-0.09999990463256836,-0.6649997234344482,2.5999999046325684,1,0.3951049496115653,3.70586816336945,5.559999942779541,-2.428566562898073,5.400000095367432,-1.470587575312188,5.3400001525878915,0.3951049496115653
2909,2009-07-15,6.0,6.130000114440918,5.809999942779541,5.809999942779541,1291400.0,0.04895108742634546,-2.368421845158473,1.1176500287505435,49.802366997286356,39.446022586660696,-0.26466625569678914,0.024898812484879684,-0.28483347387035884,-1.1262605714515423,8.862107486540463,0.4100003242492676,-0.29375265375160176,0.04149999618530309,-0.7769780496457797,0.8599780420163858,-0.36773902673023784,0.450739019100844,0.32920655471808136,86.17020143325065,40.11486800840697,0.40923902291554126,7,-0.2799999713897705,0.04500007629394531,-0.315000057220459,-0.8949999809265137,2.640000343322754,2,0.3700000445048015,-3.000005609862148,5.71999979019165,3.70586816336945,5.559999942779541,-2.428566562898073,5.400000095367432,0.3700000445048015
2910,2009-07-16,6.1500000953674325,6.199999809265138,5.949999809265138,5.960000038146973,660100.0,0.025000015894572014,-1.3809465421443743,1.0000000000000047,46.86192251575312,40.608929312880626,-0.48967615801021935,-0.15261565311463432,-0.43638417300084686,-1.2609556642442472,8.806262432240795,0.25,-0.32484826392439814,0.2040000915527349,-0.5934537426344324,1.0014539257399022,-0.1947268255408483,0.6027270086463181,0.08806993955083886,95.04953206211349,51.49092880374643,0.3987269170935835,7,-0.4550001621246347,-0.10500001907348722,-0.36500024795532315,-0.880000114440918,2.6100001335144034,3,0.3772357944203848,-2.368421845158473,6.0,-3.000005609862148,5.71999979019165,3.70586816336945,5.559999942779541,0.3772357944203848
2911,2009-07-17,6.019999980926514,6.179999828338622,5.940000057220459,6.130000114440918,714900.0,-0.021138229662604924,1.285716880751871,-0.5789478967723126,36.65158048860059,40.32982744810251,-0.4036967831444569,-0.04210098554893804,-0.3123786629193832,-1.1184865108324473,8.947022343873137,0.23999977111816317,-0.37389356737839297,0.08499996662139875,-0.7013707872302781,0.8713707204730756,-0.30818541030444013,0.47818534354723763,-0.8299999237060547,82.17823044270793,41.094049087795334,0.3931853769258386,7,-0.3250000476837158,0.015000104904174805,-0.2250000238418579,-0.5749999284744263,3.0300002098083496,4,0.36046505088573255,-1.3809465421443743,6.1500000953674325,-2.368421845158473,6.0,-3.000005609862148,5.71999979019165,0.36046505088573255
2912,2009-07-20,6.46999979019165,6.550000190734862,6.059999942779541,6.079999923706055,1000000.0,0.0747507991180889,-1.2790718305563986,-3.5454490283370976,49.60629950823811,41.78332497838974,-0.8261330950582106,-0.492129769517641,-0.7516619793002937,-1.5480048081821334,9.390753264535306,0.5300002098083487,-0.3824452449768021,0.5189997911453244,-0.29820723758058776,1.3362068198712365,0.1103962767823683,0.9276033055082804,-1.2601997375488283,91.99995994567878,51.94909030202486,0.408603514362956,7,-0.5999996662139893,-0.4349997043609619,-0.6449997425079346,-1.024999737739563,2.840000629425049,0,0.22256570385109753,1.285716880751871,6.019999980926514,-1.3809465421443743,6.1500000953674325,-2.368421845158473,6.0,0.22256570385109753
2913,2009-07-21,6.380000114440918,6.550000190734862,6.179999828338622,6.5,693900.0,-0.013910305822137703,2.3636355754767555,-0.30769211959080023,47.908751106879,43.66926907176136,-0.6632196496834339,-0.3782034566821668,-0.669823897863095,-1.4378390318856873,10.001015616086347,0.37000036239624023,-0.35731554448427527,0.4015001058578491,-0.435342943921774,1.2383431556374722,-0.01692141903196287,0.8199216307476611,-1.1165920562744143,77.02702441469879,38.37966832230657,0.41842152488981155,7,-0.5099999904632568,-0.3450000286102295,-0.5200001001358032,-0.9350000619888306,2.9399995803833026,1,0.27586209989215105,-1.2790718305563986,6.46999979019165,1.285716880751871,6.019999980926514,-1.3809465421443743,6.1500000953674325,0.27586209989215105
2914,2009-07-22,6.3499999046325675,6.5,6.190000057220459,6.3400001525878915,1071600.0,-0.0047022271583422315,1.0,-0.08333134650993124,51.01214004341728,45.690125297624576,-0.5306923575905635,-0.3172116114336303,-0.6365741347045617,-1.3854070423631564,10.479987267433915,0.309999942779541,-0.3219981663449252,0.34149990081786985,-0.5038284130896891,1.1868282147254288,-0.08116425613591005,0.7641640577716498,-1.0351281611633292,67.21307502835613,27.721223700433498,0.42266415695377957,7,-0.47999978065490634,-0.314999818801879,-0.4899998903274527,-0.9049998521804801,2.9200005531311044,2,0.31023619209103637,2.3636355754767555,6.380000114440918,-1.2790718305563986,6.46999979019165,1.285716880751871,6.019999980926514,0.31023619209103637
2915,2009-07-23,6.6500000953674325,6.769999980926514,6.360000133514403,6.440000057220459,937600.0,0.04724412523471111,-1.2162160768919428,21.00052453388394,62.39999771118164,48.67665433506243,-0.6988151147868633,-0.5974371278581847,-0.9226793936612312,-1.6566921013945226,11.45759820291516,0.4200000762939462,-0.24242581814669606,0.6095000982284553,-0.2831948077756943,1.5021950042326049,0.16315264522638095,1.0558475512305296,-1.285723214007569,85.54218113379258,39.77235798852294,0.44634745300207457,7,-0.6700000762939462,-0.615000009536744,-0.6775001287460336,-1.1700000762939462,2.669999599456788,3,0.2992481532957585,1.0,6.3499999046325675,2.3636355754767555,6.380000114440918,-1.2790718305563986,6.46999979019165,0.2992481532957585
2916,2009-07-24,6.869999885559082,6.9000000953674325,6.480000019073486,6.6500000953674325,557400.0,0.033082674742351825,1.9999982970114127,1.047617858229518,73.25103736638252,51.87738688194444,-0.7692630628500572,-0.8142937196577789,-1.1062762310959684,-1.8417754776263324,12.818356030115968,0.4200000762939462,-0.1201179419366385,0.8009999036788944,-0.160334657618165,1.7623344649759538,0.3203326230303647,1.281667184327424,-1.4213796182252194,96.4285471001493,44.70285564062833,0.4806672806485299,7,-0.6449997425079346,-0.8249998092651367,-0.7649998664855957,-1.3899998664855957,2.3199996948242188,4,0.27510922486266476,-1.2162160768919428,6.6500000953674325,1.0,6.3499999046325675,2.3636355754767555,6.380000114440918,0.27510922486266476
2917,2009-07-27,6.820000171661378,6.9000000953674325,6.449999809265138,6.880000114440918,770300.0,-0.0072779788545273005,8.000014305128229,-0.27272727272726976,80.54300770879867,55.33745593850414,-0.5830503384913461,-0.7881642575476109,-1.0187368710613,-1.75280383015457,12.994572488603595,0.4500002861022949,0.002247273579808251,0.7405001878738409,-0.24986335826433237,1.730863734012014,0.24531841480475425,1.2356819609429275,-1.2552695180848294,88.8889036060797,29.450852918261447,0.49518177306908656,7,-0.4650001525878915,-0.7750000953674325,-0.7150001525878915,-1.3400001525878915,2.3399996757507315,0,0.32697946670729316,1.9999982970114127,6.869999885559082,-1.2162160768919428,6.6500000953674325,1.0,6.3499999046325675,0.32697946670729316
2918,2009-07-28,6.739999771118164,6.880000114440918,6.559999942779541,6.769999980926514,2006400.0,-0.011730263714014755,1.5599964904852095,0.500003973646782,82.40740086643078,58.96023747952019,-0.3834735111324328,-0.7256801703402385,-0.9065105122993993,-1.6332623583570545,13.180311903473019,0.32000017166137695,0.12020098831100512,0.6479997873306278,-0.3701016110815907,1.6661011857428463,0.13894908812451856,1.157050486536737,-1.0684475621983447,77.4647442742605,10.832023900357427,0.5090506992061092,7,-0.31999969482421875,-0.6949996948242188,-0.6349997520446777,-1.2599997520446777,2.4700002670288086,1,0.3813057471472543,8.000014305128229,6.820000171661378,1.9999982970114127,6.869999885559082,-1.2162160768919428,6.6500000953674325,0.3813057471472543
2919,2009-07-29,6.679999828338622,6.829999923706055,6.610000133514403,6.699999809265138,913200.0,-0.008902068963956067,-1.7500081956708782,0.6666613685131324,80.18017572954471,62.662265614385916,-0.24235831734477742,-0.6858815659707025,-0.8172188042481032,-1.5330301269586366,13.208694246797823,0.21999979019165128,0.20521476715003928,0.5784998416900624,-0.45860692927089186,1.6156066126510167,0.05994645620958483,1.09705322717054,-0.9101717885029936,59.259206931446506,-14.057922242365514,0.5185533854804772,7,-0.25999975204467685,-0.6349997520446768,-0.6174998283386222,-1.1999998092651358,2.599999904632571,2,0.39520957100715837,1.5599964904852095,6.739999771118164,8.000014305128229,6.820000171661378,1.9999982970114127,6.869999885559082,0.39520957100715837
2920,2009-07-30,7.119999885559082,7.480000019073486,6.610000133514403,6.739999771118164,3109500.0,0.06586827373166138,-1.718752235176306,-19.00002384187896,83.07692025540126,67.82063669958599,-0.5926136705942477,-1.1186534184805286,-1.216407504079629,-1.9277551393911017,14.078712642555551,0.8699998855590829,0.283263133075379,0.9774999141693117,-0.1532543191080631,2.1082541474466865,0.41212279753062475,1.5428770308079987,-1.2597580812809088,65.04853784627974,-14.72721497946948,0.5653771166386873,7,-0.34999990463256836,-0.7849998474121094,-1.0799999237060547,-1.5449998378753662,2.1999998092651385,3,0.3019663773541994,-1.7500081956708782,6.679999828338622,1.5599964904852095,6.739999771118164,8.000014305128229,6.820000171661378,0.3019663773541994
2921,2009-07-31,7.46999979019165,7.699999809265138,7.1599998474121085,7.190000057220459,1585700.0,0.04915729076659736,-2.176468938280464,0.7368411806484482,84.22938841446339,71.66764657805547,-0.7993623388981232,-1.4284796576827627,-1.5264904003351276,-2.234136584183423,15.792416043002493,0.5799999237060556,0.356494559643747,1.2554998397827148,-0.01929996116377275,2.5302996407292024,0.618099939309471,1.8928997402559586,-1.4477821644339457,81.59999847412102,-0.18929684453708262,0.6373999004732439,7,-0.5299999713897705,-1.0249998569488525,-1.429999828338623,-1.7899997234344482,2.309999942779543,4,0.24765729003924197,-1.718752235176306,7.119999885559082,-1.7500081956708782,6.679999828338622,1.5599964904852095,6.739999771118164,0.24765729003924197
2922,2009-08-03,7.6599998474121085,7.710000038146973,7.320000171661378,7.579999923706055,987700.0,0.02543508200226907,3.33332450303055,0.28571428571428253,84.3971620412619,75.72191445965358,-0.8971545447394069,-1.5465556290961304,-1.6690293250221186,-2.3775334752661132,17.296561560715045,0.3899998664855948,0.44047334361159507,1.3494998931884759,-0.05719788580603424,2.756197672182986,0.6461510036912212,2.0528487826857305,-1.4364483596335118,95.65215768796186,12.553495630744024,0.7033488894972549,8,-0.7099997997283927,-1.2099997997283927,-1.6499998569488517,-1.8699998855590811,2.4600000381469735,0,0.19973887251291456,-2.176468938280464,7.46999979019165,-1.718752235176306,7.119999885559082,-1.7500081956708782,6.679999828338622,0.19973887251291456
2923,2009-08-04,7.929999828338622,7.960000038146973,7.519999980926514,7.579999923706055,788600.0,0.03524803998758985,1.1463400451017813,4.375002980235118,84.34163465550714,79.42519163877466,-1.0327720915528076,-1.7105077133386555,-1.8839060286828024,-2.6039966153156717,18.75070849807222,0.440000057220459,0.5789968536071086,1.4964998722076404,-0.026174565395648663,3.0191743098109294,0.7351626534059958,2.257837091009285,-1.498345543508453,97.77776207943396,14.44520088058158,0.7613372188016443,8,-0.7699997425079337,-1.3549997806549063,-1.8899998664855948,-2.139999866485595,1.9600005149841317,1,0.15510719365692327,3.33332450303055,7.6599998474121085,-2.176468938280464,7.46999979019165,-1.718752235176306,7.119999885559082,0.15510719365692327
2924,2009-08-05,7.8400001525878915,7.960000038146973,7.670000076293945,7.949999809265138,845700.0,-0.011349265788015317,3.4615339471078626,-0.31428481899937816,80.7272790956114,81.46155623704463,-0.7925321462627144,-1.500544891016383,-1.7380475993892555,-2.469264077124932,19.855884838221026,0.28999996185302734,0.657017095502205,1.2815001964569097,-0.27332616624352735,2.836326559157346,0.5040870151066912,2.0589133778071282,-1.1638105472270341,91.11111896028306,8.878126810665407,0.7774131813502182,8,-0.6350002288818368,-1.2650001049041757,-1.8000001907348642,-2.050000190734864,2.319999694824218,2,0.17474487996111332,1.1463400451017813,7.929999828338622,3.33332450303055,7.6599998474121085,-2.176468938280464,7.46999979019165,0.17474487996111332
2925,2009-08-06,7.820000171661378,7.960000038146973,7.6599998474121085,7.960000038146973,630600.0,-0.0025510179256708065,3.285721097680198,1.2727300312979468,84.09092058492038,82.66598770577107,-0.658346435395285,-1.3546782799243342,-1.657078646520552,-2.4049917524920383,21.00603505986813,0.30000019073486417,0.7558761600295867,1.137500214576722,-0.4036664558746059,2.678666885028049,0.36691687935105843,1.9080835498023854,-0.9384008970547422,82.50002086162083,0.24935719044010796,0.7705833352256635,8,-0.6150002479553232,-1.245000123977662,-1.7800002098083505,-2.0300002098083505,2.9900002479553214,3,0.18670070706656205,3.4615339471078626,7.8400001525878915,1.1463400451017813,7.929999828338622,3.33332450303055,7.6599998474121085,0.18670070706656205
2926,2009-08-07,8.350000381469728,8.430000305175781,7.980000019073486,8.0,1269900.0,0.06777496140332584,-1.3076917433884752,-2.500005108974453,84.55883706420457,83.11219096748283,-1.0687178927593015,-1.7416346842808084,-2.114503254084677,-2.890541333492993,22.520886858864596,0.6100001335144034,0.8711892836101178,1.520000410079958,-0.06829901413994399,3.108299834299859,0.7258506979700075,2.3141501221899086,-1.2958569846966386,92.7928005330267,11.288929410252507,0.7941497121099507,8,-0.8550002574920672,-1.5400002002716082,-2.310000419616701,-2.560000419616701,2.210000038146971,4,0.11616757713054837,3.285721097680198,7.820000171661378,3.4615339471078626,7.8400001525878915,1.1463400451017813,7.929999828338622,0.11616757713054837
2927,2009-08-10,8.229999542236326,8.380000114440918,8.100000381469728,8.260000228881836,533900.0,-0.014371357335468793,1.0740685796634464,-0.08571615413540445,83.63634156787461,83.24873993430992,-0.8131907922901549,-1.4876190275713848,-1.92343678334724,-2.730168508760908,24.354458106254,0.27999973297118963,0.9367300174622315,1.2664995908737167,-0.3211803034366483,2.8541794851840816,0.47265964371853375,2.0603395380288996,-0.9282019019507519,78.02190201366669,-3.881030659854403,0.7938399471551826,8,-0.7099993228912336,-1.4199993610382062,-2.189999580383299,-2.439999580383299,2.7300004959106463,0,0.18833539209574335,-1.3076917433884752,8.350000381469728,3.285721097680198,7.820000171661378,3.4615339471078626,7.8400001525878915,0.18833539209574335
2928,2009-08-11,7.980000019073486,8.239999771118164,7.980000019073486,8.239999771118164,486800.0,-0.030376614467576002,1.0,8.666460041960196,77.44107690050095,82.94439561997171,-0.412140621423549,-1.1168881585262866,-1.616706597121568,-2.4421182414396476,26.939973142275065,0.25999975204467773,0.955484512637387,0.9035000562667843,-0.6323902260936762,2.439390338627245,0.13555491508655404,1.6714451974470146,-0.4751258991076748,41.55843914570656,-40.459313301858614,0.76794514118023,8,-0.45999979972839355,-1.1699998378753662,-1.965000033378601,-2.190000057220459,2.9599995613098145,1,0.2681704086930641,1.0740685796634464,8.229999542236326,-1.3076917433884752,8.350000381469728,3.285721097680198,7.820000171661378,0.2681704086930641
2929,2009-08-12,8.220000267028809,8.399999618530272,7.800000190734862,7.920000076293945,851800.0,0.030075218970135653,-1.2222202599292409,-1.153847987836973,76.9759449608723,82.26650947613517,-0.4589862888009373,-1.2459230957360141,-1.8021429016392698,-2.6374957129775813,29.171873520212433,0.5999994277954093,0.9764367803377736,1.0325002908706669,-0.49668082978711325,2.561681411528447,0.2679097305417768,1.797090851199557,-0.5486034337252024,72.7272839867031,-8.47928848724996,0.7645905603288902,8,-0.4250001907348633,-1.4100000858306885,-2.205000162124634,-2.4300003051757812,2.710000038146971,2,0.20316301971332917,1.0,7.980000019073486,1.0740685796634464,8.229999542236326,-1.3076917433884752,8.350000381469728,0.20316301971332917
2930,2009-08-13,8.470000267028809,8.550000190734862,8.170000076293945,8.270000457763674,543000.0,0.03041362431614192,1.1111137602089718,0.6666656070292051,77.2108858984032,81.4866758632396,-0.5557983489758476,-1.3841699036959065,-1.996450348491713,-2.847193369193503,31.44186729038192,0.3800001144409162,1.0145750693590383,1.1665002822875978,-0.38314529536141606,2.7161458599366126,0.39167749346309044,1.9413230711121052,-0.6700000762939462,89.3333435058596,9.637000433964062,0.7748227888245073,8,-0.5350000858306885,-1.6000001430511483,-2.472500205039978,-2.6800003051757812,2.3099994659423846,3,0.199527689150373,-1.2222202599292409,8.220000267028809,1.0,7.980000019073486,1.0740685796634464,8.229999542236326,0.199527689150373
2931,2009-08-14,8.189999580383299,8.449999809265138,8.079999923706055,8.449999809265138,654400.0,-0.033057931265417895,1.846150460330826,-1.300002384188094,71.60881321003757,80.06574821532578,-0.18207196677525594,-0.9836974509906717,-1.6776919262754362,-2.5225208674061363,33.73792271450618,0.3900003433227539,1.064158183798959,0.7779996156692484,-0.6952510749539336,2.2512503062924303,0.041374270357657394,1.5146249609808393,-0.3899993896484366,51.99991861979161,-25.437550591602154,0.7366253453115911,8,-0.15499949455261053,-1.3199994564056388,-2.1924995183944684,-2.3999996185302717,2.830000877380373,4,0.3199024387631022,1.1111137602089718,8.470000267028809,-1.2222202599292409,8.220000267028809,1.0,7.980000019073486,0.3199024387631022
2932,2009-08-17,7.9099998474121085,8.0,7.800000190734862,7.96999979019165,594300.0,-0.03418800333541483,2.333320087896732,0.23076880754135667,67.3590472541261,78.17879405961678,0.15323379078803345,-0.6221848615777041,-1.3784750834924724,-2.1985449729856272,34.951245564314846,0.3899993896484366,1.0583320903644262,0.42599987983703524,-0.9931681962502603,1.84516795592433,-0.28358415820661254,1.135583917880683,0.640000343322753,14.666620890299498,-60.17454173497609,0.7095840380436474,8,0.19500017166137606,-1.0399997234344482,-1.877499818801879,-2.119999885559081,2.940000534057618,0,0.33501904213962574,1.846150460330826,8.189999580383299,1.1111137602089718,8.470000267028809,-1.2222202599292409,8.220000267028809,0.33501904213962574
2933,2009-08-18,8.140000343322754,8.350000381469728,7.809999942779541,7.940000057220459,678100.0,0.02907718082774613,-1.3478253658425419,-3.333341280626833,70.62146808943683,77.05592617004183,-0.04899814504661748,-0.7521321542797725,-1.5919924488228725,-2.389970624986584,36.45119437362002,0.5400004386901873,1.0239204649449904,0.5680003643035887,-0.7793808313854349,1.9153815599926132,-0.10569023354092266,1.241690962148101,0.39499984741210703,45.33335367838559,-30.178463900234874,0.6736905978445121,8,-0.035000324249269354,-1.0900001525878915,-2.137500286102295,-2.3500003814697266,2.339999198913574,1,0.3464372943346945,2.333320087896732,7.9099998474121085,1.846150460330826,8.189999580383299,1.1111137602089718,8.470000267028809,0.3464372943346945
2934,2009-08-19,8.319999694824219,8.380000114440918,7.929999828338622,8.010000228881836,476800.0,0.02211294151223453,1.0930231010805385,1.5499951124261202,68.2926761898393,75.30056568169948,-0.1718176714493307,-0.8189655853622515,-1.7601695663578472,-2.538259742727435,38.04988743661363,0.4500002861022958,0.9798190517834744,0.6494997262954714,-0.6066846253473646,1.9056840779383073,0.02140755047405385,1.2775919021168898,0.2003004959106427,69.33326721191426,-7.192181495145633,0.6280921758214182,8,-0.14499950408935725,-1.1399996280670175,-2.3274996280670166,-2.5299997329711914,1.7600002288818377,2,0.3149038439495322,-1.3478253658425419,8.140000343322754,2.333320087896732,7.9099998474121085,1.846150460330826,8.189999580383299,0.3149038439495322
2935,2009-08-20,8.640000343322754,8.659999847412111,8.239999771118164,8.350000381469728,438400.0,0.03846161781683777,1.5454629525270838,0.9354853595358309,68.00000058687624,73.46069496199634,-0.4059600461931865,-1.035317581840701,-2.059550105302616,-2.816224198859893,39.305548811781705,0.4200000762939471,0.9247484385704654,0.8700003623962402,-0.3608317721665486,2.100832496959028,0.2545842951148458,1.4854164296776347,-0.8400001525878915,97.67447534030087,20.89076249698904,0.6154160672813941,8,-0.4100003242492676,-1.3400003910064688,-2.7575002908706665,-2.8500003814697266,1.8999996185302734,3,0.2650462813491443,1.0930231010805385,8.319999694824219,-1.3478253658425419,8.140000343322754,2.333320087896732,7.9099998474121085,0.2650462813491443
2936,2009-08-21,8.760000228881836,9.06999969482422,8.640000343322754,8.760000228881836,692100.0,0.013888875091518038,-2.583331346509961,0.0,67.29559663551032,71.64505663617808,-0.5159421425434463,-1.06085394502324,-2.161301263595389,-2.893382681515039,40.56494669396062,0.4299993515014666,0.895555648123671,0.8955002307891844,-0.3346043463565742,2.125604807934942,0.28044794221630553,1.5105525193620633,-0.9428000450134286,75.5905837014742,1.144295756145027,0.6150522885728789,8,-0.3250002861022949,-1.2550003528594962,-2.8900002241134644,-2.9700002670288086,2.0,4,0.23059354467016924,1.5454629525270838,8.640000343322754,1.0930231010805385,8.319999694824219,-1.3478253658425419,8.140000343322754,0.23059354467016924
2937,2009-08-24,9.050000190734863,9.31999969482422,8.699999809265138,8.75,714100.0,0.03310501761140294,-2.0999949932170288,100.0,67.49999888241334,70.54049241194613,-0.7569992817224858,-1.2387323551993727,-2.4293064240637676,-3.13969734112921,42.10137919610028,0.619999885559082,0.8712503433147587,1.0740001916885378,-0.16172102120548182,2.3097214045825574,0.4561395852415284,1.6918607981355471,-1.1826880264282238,82.11923520359835,10.185346178351693,0.6178606064470096,8,-0.49000024795532227,-1.3600003719329825,-3.18500018119812,-3.260000228881836,1.25,0,0.21767958292925127,-2.583331346509961,8.760000228881836,1.5454629525270838,8.640000343322754,1.0930231010805385,8.319999694824219,0.21767958292925127
2938,2009-08-25,9.3100004196167,9.34000015258789,9.029999732971193,9.15999984741211,665300.0,0.02872930645327676,1.9523844124231782,0.5000015894561834,71.8100813792217,69.96650756954051,-0.9035128060006343,-1.366377439242421,-2.6480405516953844,-3.360124395650473,43.72896060191521,0.31000041961669744,0.8103364314189783,1.2055003881454471,-0.023525605580905662,2.4345263818718,0.5909873912822707,1.8200133850086235,-1.355527003479005,97.87235985302597,27.1925630582747,0.6145129968631764,8,-0.7400002479553223,-1.5500004291534424,-3.3575003147125244,-3.520000457763672,0.4199991226196289,1,0.16541352228171324,-2.0999949932170288,9.050000190734863,-2.583331346509961,8.760000228881836,1.5454629525270838,8.640000343322754,0.16541352228171324
2939,2009-08-26,9.31999969482422,9.359999656677246,8.979999542236328,9.220000267028807,530700.0,0.0010740359566958624,3.2222387055413977,0.6666603088621674,72.32141425314053,69.4232329422891,-0.8281576338199912,-1.2315983236891785,-2.613227684358523,-3.328813225838231,45.37893434613103,0.38000011444091797,0.7609759517403214,1.0834996700286883,-0.06583944268787434,2.232838782745251,0.5088301136704079,1.6581692263869696,-1.2546841397705109,96.4285744696252,26.118536782332527,0.5746695563582812,8,-0.7399997711181658,-1.544999837875368,-3.3674995899200457,-3.529999732971193,0.1300001144409162,2,0.12446350701666908,1.9523844124231782,9.3100004196167,-2.0999949932170288,9.050000190734863,-2.583331346509961,8.760000228881836,0.12446350701666908
2940,2009-08-27,9.270000457763672,9.350000381469727,8.899999618530273,9.34000015258789,395500.0,-0.005364725182160135,9.0,-0.7000009536797486,65.9722229120907,68.7969451314061,-0.7294543504100179,-1.066971945498432,-2.523553819998961,-3.233702450574633,45.77565699885835,0.4500007629394531,0.745684404231957,0.9260004043579109,-0.18519452781401213,2.037195336529834,0.37040293827194937,1.4815978704438724,-1.075216492547609,87.50009934116937,19.206396902103776,0.5555974660859615,8,-0.6900005340576172,-1.4100005626678467,-3.317500352859497,-3.4800004959106445,0.3399991989135742,3,0.08737857885044709,3.2222387055413977,9.31999969482422,1.9523844124231782,9.3100004196167,-2.0999949932170288,9.050000190734863,0.08737857885044709
2941,2009-08-28,9.31999969482422,9.449999809265137,9.109999656677246,9.420000076293944,482200.0,0.0053936606894851025,3.250005960470162,1.4285831062669792,69.39503077722465,69.0231655228615,-0.6730888730830245,-1.0237560143515552,-2.5273213515595456,-3.2330512773999214,45.914457952244994,0.3400001525878906,0.7211881866801031,0.8834996461868307,-0.22935880697688482,1.9963580993505463,0.3270704196049721,1.4399288727686885,-1.0086941604620403,82.6666514078778,14.958936266718638,0.556429226581858,8,-0.6899998188018817,-1.3699998855590838,-3.312499642372133,-3.529999732971193,0.48000049591064275,4,0.1309013204910643,9.0,9.270000457763672,3.2222387055413977,9.31999969482422,1.9523844124231782,9.3100004196167,0.1309013204910643
2942,2009-08-31,9.1899995803833,9.3100004196167,8.970000267028809,9.199999809265137,683000.0,-0.013948510589878449,1.9565044324844303,0.10000190734136044,72.49070566073249,69.2308585863388,-0.3826681496943465,-0.815042703776637,-2.3487455442436236,-3.0547182152399843,45.858100619343304,0.34999942779541193,0.6747725991432265,0.6769995450973507,-0.4213648103626415,1.775363900557343,0.1278173673673546,1.2261817228273468,-0.7420507330327659,52.727247506142525,-17.53270953188906,0.5491821777299959,8,-0.4999997615814209,-1.239999771118164,-3.0549994707107544,-3.3999996185302734,0.2700004577636719,0,0.17083794561316545,3.250005960470162,9.31999969482422,9.0,9.270000457763672,3.2222387055413977,9.31999969482422,0.17083794561316545
2943,2009-09-01,9.15999984741211,9.350000381469727,8.899999618530273,9.100000381469727,1719600.0,-0.003264388938083118,1.0454555306540898,-5.999809269502194,68.9516152291107,69.30407403514673,-0.21541937711448966,-0.7253592588923716,-2.2592010520708943,-2.983893195121561,45.35227372700834,0.4500007629394531,0.6651656936597501,0.5854998111724861,-0.5131591546996681,1.6841587770446393,0.03617032823640898,1.1348292941085631,-0.5918048846318218,47.272752493857475,-21.738419111021166,0.5493294829360766,9,-0.315000057220459,-1.1549999713897705,-2.9599997997283936,-3.369999885559082,0.6800003051757812,1,0.12445418802543196,1.9565044324844303,9.1899995803833,3.250005960470162,9.31999969482422,9.0,9.270000457763672,0.12445418802543196
2944,2009-09-02,9.210000038146973,9.260000228881836,8.729999542236326,9.100000381469727,721500.0,0.005458536197354702,4.047624670187709,1.8333439298089456,66.2280738445476,69.1071932859991,-0.14069175299294123,-0.7035303440657632,-2.2452687618463365,-2.995875660643522,44.60073168077387,0.5300006866455096,0.6963834499070884,0.5670000076293942,-0.5094483361237003,1.6434483513824887,0.028775835752846035,1.1052241795059423,-0.5359884937885031,66.6667108182391,0.2168149599789757,0.5382241718765474,9,-0.16499996185302734,-1.1800000667572021,-2.9774999618530273,-3.4200000762939453,0.7299995422363281,2,0.05646031508529492,1.0454555306540898,9.15999984741211,1.9565044324844303,9.1899995803833,3.250005960470162,9.31999969482422,0.05646031508529492
2945,2009-09-03,9.279999732971193,9.289999961853027,8.880000114440918,9.260000228881836,846200.0,0.007600401143788016,19.500011920940324,0.18181424100293786,76.32853424247308,70.11085302010609,-0.12332984704010741,-0.6941307496927003,-2.2575862907435305,-3.0294596958203055,43.87120383873367,0.4099998474121094,0.7015572211257144,0.5639997243881236,-0.4748133474900982,1.6028127962663463,0.044593188449011834,1.0834062603272354,-0.5500001907348668,76.38888704924035,7.776102341155038,0.5194065359391112,9,-0.20499992370605646,-1.2499997615814227,-3.047499656677248,-3.489999771118166,0.8800001144409162,3,0.018318974265693733,4.047624670187709,9.210000038146973,1.0454555306540898,9.15999984741211,1.9565044324844303,9.1899995803833,0.018318974265693733
2946,2009-09-04,9.31999969482422,9.369999885559082,9.079999923706056,9.260000228881836,780100.0,0.004310340840949722,2.6250029802350587,3.000047684898015,88.52462775393286,72.44692289471936,-0.08441754535519408,-0.6932795875778321,-2.2475989982007167,-3.031323998078503,42.54061798370958,0.28999996185302557,0.7166923764222286,0.5554997205734278,-0.5017753073799813,1.6127747485268369,0.026862206596723226,1.0841372345501323,-0.5900001525878942,92.18747438864324,16.058901905103028,0.5286375139767043,9,-0.2300000190734881,-1.0149998664855975,-2.7674996852874774,-3.239999771118166,0.9099998474121076,4,0.03111587675416705,19.500011920940324,9.279999732971193,4.047624670187709,9.210000038146973,1.0454555306540898,9.15999984741211,0.03111587675416705
2947,2009-09-08,9.779999732971193,9.829999923706056,9.350000381469727,9.420000076293944,1258500.0,0.049356228885117925,1.0869543583949164,6.000047684140137,89.805857604219,74.44645358638573,-0.480507988579955,-1.086931076898198,-2.6612296661150587,-3.4533197648002645,41.415868616388366,0.5100002288818359,0.726642895249622,0.9379997491836569,-0.17981002853812633,2.05580952690544,0.3790948603227662,1.4969046380445477,-0.9636001586914098,95.45452969133909,14.793148244938195,0.5589048888608915,9,-0.5000000000000018,-1.2049996852874756,-3.0874998569488543,-3.5899999141693133,1.1199998855590803,1,0.0020450366369890727,2.6250029802350587,9.31999969482422,19.500011920940324,9.279999732971193,4.047624670187709,9.210000038146973,0.0020450366369890727
2948,2009-09-09,10.119999885559082,10.199999809265137,9.720000267028807,9.779999732971193,954600.0,0.03476484272710678,-1.0869586850878128,0.9444457689933551,90.54057479110423,76.47080475727059,-0.7750292185313743,-1.3263923504470654,-2.9460850188113206,-3.757583207313055,40.91898192599535,0.4799995422363299,0.7459499618123733,1.170999908447266,-0.007436045143009551,2.3494358620375415,0.5817819316521291,1.7602178852424029,-1.1616962623596212,94.55782930789857,11.948662541390917,0.5892179767951375,9,-0.6550002098083496,-1.2599999904632568,-3.419999837875366,-3.924999952316284,0.7100000381469744,2,-0.06521737696399665,1.0869543583949164,9.779999732971193,2.6250029802350587,9.31999969482422,19.500011920940324,9.279999732971193,-0.06521737696399665
2949,2009-09-10,9.890000343322754,10.15999984741211,9.630000114440918,10.109999656677246,1202500.0,-0.022727227750716672,2.3125014901175405,-0.6470565135926613,79.34276084145515,77.95642008275553,-0.5092223127521844,-1.0170082386803507,-2.662476325143781,-3.485317028431001,41.0063532117236,0.5299997329711914,0.7414268007932634,0.857500362396241,-0.33995085700879635,2.0549515818012782,0.2587747526937232,1.4562259720987587,-0.7330253303527847,76.51518654451927,-4.015304828456877,0.5987256097025185,9,-0.4250006675720215,-0.9600005149841309,-3.0225002765655518,-3.570000410079956,0.9299993515014666,3,-0.0050556308391456195,-1.0869586850878128,10.119999885559082,1.0869543583949164,9.779999732971193,2.6250029802350587,9.31999969482422,-0.0050556308391456195
2950,2009-09-11,10.15999984741211,10.15999984741211,9.880000114440918,9.90999984741211,887000.0,0.027300252246365897,1.2399978637695312,-1.1363671830973705,80.70178814179641,79.21272645659683,-0.7148757308789158,-1.2162639830110287,-2.868498763922922,-3.713445836517984,40.860365204911865,0.2799997329711914,0.7042853005024483,1.042999887466431,-0.22382539025193893,2.309825165184802,0.40958724860724516,1.6764125263256169,-0.8361408670349135,96.42857446962503,14.64229711816948,0.6334126388591854,9,-0.695000171661377,-1.2300000190734863,-3.269999861717224,-3.8399999141693115,0.7399997711181641,4,-0.021653569914653614,2.3125014901175405,9.890000343322754,-1.0869586850878128,10.119999885559082,1.0869543583949164,9.779999732971193,-0.021653569914653614
2951,2009-09-14,10.8100004196167,10.81999969482422,9.899999618530273,10.079999923706056,1507100.0,0.06397643523293506,1.4533366563627255,2.920001983642571,83.33336945739484,80.41746687844821,-1.264241205752402,-1.7496205306642452,-3.4369459008013425,-4.324077115208603,41.350938480386894,0.9200000762939471,0.6822721466598001,1.562000417709351,0.16375185286886484,2.960248982549837,0.8628761352891079,2.261124700129594,-1.3459589066174331,99.31977687903111,16.849585870399707,0.6991242824202432,9,-1.0350008010864258,-1.5000004768371582,-3.920000433921814,-4.490000486373901,0.11999988555908025,0,-0.060129560312046415,1.2399978637695312,10.15999984741211,2.3125014901175405,9.890000343322754,-1.0869586850878128,10.119999885559082,-0.060129560312046415
2952,2009-09-15,10.5600004196167,10.899999618530273,10.229999542236328,10.779999732971193,1978200.0,-0.023126733607366945,1.9130496077488266,-0.30136871767471163,73.76428337283404,80.95220778330635,-0.8934226477240585,-1.360672180630008,-3.0972670208866173,-4.03799727334444,42.93048525592486,0.6700000762939453,0.697940045535999,1.1795003890991218,-0.18676197409460826,2.545762752292852,0.49636920750225677,1.8626315706959868,-0.8518864338889411,73.22839908056748,-6.992233319505303,0.6831311815968654,9,-0.7450008392333984,-1.2100005149841309,-3.4075002670288086,-4.005000352859497,0.39999961853027344,1,-0.03125008184349576,1.4533366563627255,10.8100004196167,1.2399978637695312,10.15999984741211,2.3125014901175405,9.890000343322754,-0.03125008184349576
2953,2009-09-16,10.960000038146973,11.31999969482422,10.56999969482422,10.630000114440918,1258900.0,0.03787875024959453,-2.3333276819395845,-1.500004334896774,77.15234517227248,82.16601570860911,-1.1300809711851478,-1.6217185127018503,-3.392386506670203,-4.404972957733733,44.103625220009555,0.7599992752075213,0.7144113250099586,1.4385000228881832,0.029875692082159233,2.8471243536942072,0.7341878574851712,2.1428121882911952,-1.0600004196166992,78.69823987792958,0.5060001412912527,0.704312165403012,9,-0.8600001335144043,-1.4000000953674316,-3.794999837875366,-4.4049999713897705,0.06999969482422053,2,-0.005474490821885447,1.9130496077488266,10.5600004196167,1.4533366563627255,10.8100004196167,1.2399978637695312,10.15999984741211,-0.005474490821885447
2954,2009-09-17,10.9399995803833,11.149999618530273,10.710000038146973,10.949999809265137,849000.0,-0.0018248592786550555,1.1463402152978721,-0.03030373089038523,77.92641777777207,82.34355832364233,-0.9374565204260463,-1.4707776879577406,-3.2613850040279644,-4.3507715740037325,45.289491949171925,0.4399995803833008,0.7395529672147774,1.287499570846558,-0.13786279686329905,2.712861938556415,0.5748183869916303,2.0001807547014856,-0.7559999465942386,73.61109547408546,-3.2631566988122813,0.7126811838549284,9,-0.7399997711181623,-1.3799996376037598,-3.7749993801116943,-4.374999523162842,-0.37999916076660156,3,-0.01005481361027527,-2.3333276819395845,10.960000038146973,1.9130496077488266,10.5600004196167,1.4533366563627255,10.8100004196167,-0.01005481361027527
2955,2009-09-18,10.93000030517578,11.039999961853027,10.699999809265137,11.010000228881836,841600.0,-0.0009140105659100062,3.85716621253406,7.999809269502371,77.28815652420158,81.09506152033886,-0.7473866016780839,-1.3496164247629299,-3.1382122753062633,-4.307879016921586,46.07444870795,0.3400001525878906,0.7920751662575736,1.1630002975463842,-0.28759096967836406,2.6135915647711325,0.4377046639340101,1.8882959311587584,-0.5188006591796857,72.53525572573919,-3.4573244951634763,0.7252956336123744,9,-0.5950002670288068,-1.3700003623962385,-3.6275001764297468,-4.3050000667572,-0.9000005722045863,4,-0.010064099476691624,1.1463402152978721,10.9399995803833,-2.3333276819395845,10.960000038146973,1.9130496077488266,10.5600004196167,-0.010064099476691624
2956,2009-09-21,10.779999732971193,10.81999969482422,10.5,10.800000190734863,593900.0,-0.013723748217422727,9.666751438470992,0.2500059604701341,76.76768552501875,79.64637573376106,-0.41181202757770485,-1.0967543940727662,-2.876382151316016,-4.130473284948162,46.07203932045546,0.4300003051757795,0.8595352646820089,0.9119997501373316,-0.5245986705425842,2.3485981708172474,0.19370053979737456,1.6302989604772886,0.5399999618530273,50.4587260312806,-27.300416632760097,0.7182992103399576,9,-0.3049998283386248,-1.2199997901916522,-3.3774995803833026,-4.024999618530276,-0.8099994659423864,0,0.011131715077139948,3.85716621253406,10.93000030517578,1.1463402152978721,10.9399995803833,-2.3333276819395845,10.960000038146973,0.011131715077139948
2957,2009-09-22,11.020000457763672,11.15999984741211,10.760000228881836,10.90999984741211,556500.0,0.022263518621287615,1.0512833052936343,-5.499904634751585,79.24528980900128,78.39134406908296,-0.511176735310265,-1.2454555216946837,-3.0046168742840127,-4.335646859198784,45.90395499400126,0.39999961853027344,0.9162799967751312,1.0535004615783699,-0.4166987900581578,2.5236997132148975,0.3184008357601069,1.7886000873966328,0.2835992431640637,63.41471357195345,-17.448898107629923,0.7350996258182637,9,-0.5450005531311035,-1.4600005149841309,-3.567500352859497,-4.265000343322755,-1.830000877380371,1,-0.008166982654205457,9.666751438470992,10.779999732971193,3.85716621253406,10.93000030517578,1.1463402152978721,10.9399995803833,-0.008166982654205457
2958,2009-09-23,10.850000381469727,11.149999618530273,10.8100004196167,11.039999961853027,462000.0,-0.01542650356009545,-1.5185172103208944,-1.7272593286170066,74.84848861414082,77.89198048827024,-0.25338221284354034,-1.0057313498245612,-2.7276799015193376,-4.127143472551934,45.70352711930644,0.3399991989135742,0.9564294261338144,0.8065003871917718,-0.6801460671032231,2.2931468414867666,0.06317716004427432,1.5498236143392692,0.4375273254394543,53.03037308903852,-28.405105532980286,0.743323227147497,9,-0.2500004768371582,-1.2850005626678467,-3.3625003099441546,-3.9800002574920663,-0.9600000381469727,2,0.010138216848831538,1.0512833052936343,11.020000457763672,9.666751438470992,10.779999732971193,3.85716621253406,10.93000030517578,0.010138216848831538
2959,2009-09-24,10.479999542236328,11.010000228881836,10.390000343322754,10.859999656677246,732700.0,-0.03410145863822345,-1.2142911881962053,2.000005019349593,66.6666578363522,76.33252156544313,0.23368583992164105,-0.5737888296516118,-2.2618634254142513,-3.724391753764843,45.17145402273691,0.619999885559082,0.9462322214481773,0.37849955558776927,-1.07953503862176,1.8365341497972985,-0.35051774151699533,1.1075168526925339,0.7917776105346697,11.688215178789278,-67.47806584107221,0.7290172971047645,9,0.13000011444091797,-0.8549997806549072,-2.902499437332155,-3.609999418258668,-0.9899997711181641,3,0.05248093652277963,-1.5185172103208944,10.850000381469727,1.0512833052936343,11.020000457763672,9.666751438470992,10.779999732971193,0.05248093652277963
2960,2009-09-25,10.079999923706056,10.489999771118164,9.789999961853027,10.399999618530273,1165700.0,-0.03816790419867855,1.7999992370605469,0.8421042064553647,59.59596008247837,73.69503163489684,0.6941403504648935,-0.11593891805905443,-1.773556380896796,-3.2917186845318636,44.33472596772474,0.6999998092651367,0.8932022577617484,-0.06200003623962225,-1.4668131161084563,1.3428130436292118,-0.7644065761740393,0.6404065036947948,1.156506156687012,21.167882195456045,-54.02349113600674,0.702406539934417,9,0.4749999046325666,-0.30000019073486506,-2.4024997949600255,-3.209999799728396,-0.9600000381469744,4,0.04761909717695345,-1.2142911881962053,10.479999542236328,-1.5185172103208944,10.850000381469727,1.0512833052936343,11.020000457763672,0.04761909717695345
2961,2009-09-28,10.539999961853027,10.6899995803833,9.970000267028807,10.119999885559082,917400.0,0.045634924764746065,1.0000000000000049,-1.3125014901175478,59.59596008247835,72.12077349152398,0.21435472729940308,-0.505785132587274,-2.1338921111651743,-3.7174757326916614,43.42739098775876,0.719999313354494,0.9051335127548228,0.33699998855590785,-1.0227541326068774,1.6967541097186931,-0.3428770720254839,1.0168770491372996,0.6097157514276379,54.744530120448374,-17.144933414184877,0.6798770605813923,9,0.014999866485595703,-0.559999942779541,-2.774999976158142,-3.6150000095367423,-1.1199998855590838,0,-0.048387118664863005,1.7999992370605469,10.079999923706056,-1.2142911881962053,10.479999542236328,-1.5185172103208944,10.850000381469727,-0.048387118664863005
2962,2009-09-29,10.760000228881836,10.890000343322754,10.4399995803833,10.479999542236328,518800.0,0.020872890685488255,-1.5,0.6666681804351479,58.33333540293848,70.02977240604243,0.02872908404792618,-0.6346741942920815,-2.2641238442083083,-3.8958579016435753,43.119866855017094,0.4500007629394531,0.8973938372782477,0.4785002231597897,-0.8146605654308416,1.771661011750421,-0.1680801711355251,1.1250806174551045,0.30813253931317064,71.32356705138552,2.2064267698320776,0.6465803942953154,9,-0.2850003242492676,-0.7500004768371564,-2.790000319480896,-3.630000352859496,-1.489999771118164,1,-0.0734200692424265,1.0000000000000049,10.539999961853027,1.7999992370605469,10.079999923706056,-1.2142911881962053,10.479999542236328,-0.0734200692424265
2963,2009-09-30,10.300000190734863,10.850000381469727,10.0600004196167,10.800000190734863,769800.0,-0.042750932003909003,1.6333315319496589,-1.7857099066082656,55.036851179533,67.4864872284603,0.4305383582136084,-0.08947667505486301,-1.7149482775550524,-3.405433730420201,42.738552265861706,0.7899999618530273,0.8068652594018939,-0.03849983215332031,-1.219120323079224,1.1421206587725834,-0.6288100776162722,0.5518104133096315,0.6914446090796247,41.80328829959125,-25.288398894620606,0.5903102454629517,9,0.17499971389770508,-0.27500057220458984,-2.175000309944153,-3.0450003147125235,-0.5299997329711914,2,-0.10776704755307087,-1.5,10.760000228881836,1.0000000000000049,10.539999961853027,1.7999992370605469,10.079999923706056,-0.10776704755307087
2964,2009-10-01,9.729999542236328,10.270000457763672,9.68000030517578,10.229999542236328,945600.0,-0.05533986776148481,1.0344768619610174,1.0,45.080091133671445,63.907813296179185,0.9061408119667274,0.5496598271226958,-1.0595898072699796,-2.802106759801344,42.67963437450999,0.6199998855590838,0.7485493979784898,-0.6345004558563225,-1.7303393008323162,0.4613383891196712,-1.1824198783443194,-0.08658103336832568,1.1893585673004718,4.132168221838967,-56.80110148311735,0.547919422487997,10,0.6900005340576172,0.2950000762939453,-1.5649994611740112,-2.4649994373321533,-0.029999732971191406,3,0.016444070772242858,1.6333315319496589,10.300000190734863,-1.5,10.760000228881836,1.0000000000000049,10.539999961853027,0.016444070772242858
2965,2009-10-02,9.449999809265137,9.729999542236328,9.109999656677246,9.649999618530273,972800.0,-0.02877695232725952,2.444447093542294,0.39999961853027344,33.0000004768369,59.044737179714545,1.0662525336448052,0.8886079441726569,-0.7053973629741783,-2.4865577771105647,42.647132537601394,0.619999885559082,0.6226232231553155,-0.9230001926422116,-1.9855515359239888,0.1395511506395657,-1.4542758642830993,-0.3917245210013238,1.4000005722045898,19.101124799487373,-35.44904843013898,0.5312756716408885,10,0.684999942779541,0.5749998092651367,-1.272499918937683,-2.174999952316284,0.4200000762939453,4,0.004232800281520621,1.0344768619610174,9.729999542236328,1.6333315319496589,10.300000190734863,-1.5,10.760000228881836,0.004232800281520621
2966,2009-10-05,9.609999656677246,9.75,9.390000343322754,9.5,678900.0,0.016931201126082485,-1.181822910796494,-0.5499988079059677,37.85165809986208,54.44544476758796,0.8077816673792118,0.7920573205932904,-0.7949079297476445,-2.599977125252699,42.44158239319513,0.3599996566772461,0.4901212060129918,-0.7775003433227532,-1.786092674245559,0.23109198760005256,-1.281796508784156,-0.2732041778613503,1.0660006523132317,28.08987680461364,-23.102178381010702,0.5042961654614024,10,0.5199999809265137,0.41499996185302734,-1.3899997472763062,-2.3349997997283936,-0.7199993133544922,0,-0.05098853159455641,2.444447093542294,9.449999809265137,1.0344768619610174,9.729999542236328,1.6333315319496589,10.300000190734863,-0.05098853159455641
2967,2009-10-06,9.800000190734863,10.100000381469727,9.59000015258789,9.699999809265137,636500.0,0.019771128079656197,-2.1875044703526214,0.9090972143953252,34.32433769944018,49.94276133262122,0.4766496438555716,0.6362530207085477,-0.9091461372611285,-2.7413404039635534,41.23973321428445,0.5100002288818359,0.3565006736932812,-0.588499832153321,-1.594592563885799,0.4175928995791569,-1.0915461980195609,-0.08545346628708117,0.719400053024291,39.65518658849464,-7.724673333405292,0.5030463658662391,10,0.25999975204467773,0.22499942779541016,-1.5100003480911255,-2.4800002574920654,-1.0900001525878906,1,-0.03877552112704863,-1.181822910796494,9.609999656677246,2.444447093542294,9.449999809265137,1.0344768619610174,9.729999542236328,-0.03877552112704863
2968,2009-10-07,9.460000038146973,9.800000190734863,9.40999984741211,9.729999542236328,484700.0,-0.034693892445975094,-1.108110615944924,-2.699984741269145,31.592056324636204,46.045583386875,0.6691067553042309,0.9742212430907067,-0.4931933879554151,-2.3567410466663183,39.528668824005706,0.3900003433227539,0.21680800807503786,-0.8954999923706062,-1.978993094478966,0.18799310973775363,-1.437246543424786,-0.3537534413164263,0.9184601469039908,30.17242584159645,-13.315604097185712,0.5417465510541796,10,0.5399999618530273,0.5649995803833008,-1.1400002241134644,-2.140000104904175,-0.7700004577636737,2,-0.020084522158259732,-2.1875044703526214,9.800000190734863,-1.181822910796494,9.609999656677246,2.444447093542294,9.449999809265137,-0.020084522158259732
2969,2009-10-08,9.84000015258789,10.06999969482422,9.5,9.550000190734863,787900.0,0.04016914512775749,-1.9230727848488274,-1.0740759055507478,37.585428736032696,43.59996879282547,0.2109603205482582,0.622182812691424,-0.7893250197166672,-2.6909165401569624,38.04420567793883,0.6099996566772479,0.03960432485426857,-0.512999868392944,-1.601235751338244,0.5752360145523561,-1.0571178098655931,0.031118073079705155,0.41161397962570057,73.73736984522552,32.522268922263535,0.5441179414726498,10,0.15999984741210938,0.1849994659423828,-1.415000319480896,-2.5200002193450928,-0.9200000762939453,3,-0.007113790014099619,-1.108110615944924,9.460000038146973,-2.1875044703526214,9.800000190734863,-1.181822910796494,9.609999656677246,-0.007113790014099619
2970,2009-10-09,9.9399995803833,10.0,9.75,9.859999656677246,383900.0,0.01016254331755384,1.4999904632932155,0.2758618421701684,40.32258348052283,41.45848250371931,0.09947417235433775,0.5321395092285535,-0.8167494634417434,-2.7411705505762143,36.47952029887675,0.25,-0.12145014914827534,-0.40200042724609375,-1.5028252511589173,0.6988243966667298,-0.9524128392025055,0.14841198471031802,0.19745310427665608,77.46467711410108,35.87309922387522,0.5504124119564117,10,0.06000041961669922,0.16000032424926758,-1.4024995565414429,-2.619999647140503,-0.6399993896484375,4,-0.024144847208223852,-1.9230727848488274,9.84000015258789,-1.108110615944924,9.460000038146973,-2.1875044703526214,9.800000190734863,-0.024144847208223852
2971,2009-10-12,10.15999984741211,10.350000381469727,9.920000076293944,9.920000076293944,514400.0,0.02213282457908572,-2.583339293803457,3.000000000000022,40.04629292360673,39.42658889490467,-0.20126264907994695,0.2750478594246104,-0.971405254431815,-2.9125151681354566,34.22178413198059,0.430000305175783,-0.23172636107121747,-0.14950013160705566,-1.230347487009615,0.9313472237955036,-0.6899238093083362,0.39092354609422486,-1.0500001907348633,79.78718871174905,39.26423685555354,0.5404236777012799,10,-0.17999982833862305,0.03999996185302912,-1.6074999570846558,-2.8399999141693115,-0.8099994659423828,0,-0.02854330376066827,1.4999904632932155,9.9399995803833,-1.9230727848488274,9.84000015258789,-1.108110615944924,9.460000038146973,-0.02854330376066827
2972,2009-10-13,10.229999542236328,10.350000381469727,9.789999961853027,10.170000076293944,773900.0,0.006889733846014545,2.733321889285192,0.24999801317661827,42.654020617438405,38.05071883244972,-0.39599196901248135,0.18873421064989593,-0.9800250159589794,-2.930722808227067,31.665058146961865,0.5600004196166992,-0.28771230313119034,-0.06300039291381765,-1.1378048644085297,1.0118040785808944,-0.6004026286611737,0.47440184283353837,-1.0951998710632331,87.2339605260221,46.298174641742875,0.5374022357473562,10,-0.4999995231628418,-0.014999866485595703,-1.5324997901916504,-2.9099996089935303,-0.6399993896484375,1,-0.1309872198313553,-2.583339293803457,10.15999984741211,1.4999904632932155,9.9399995803833,-1.9230727848488274,9.84000015258789,-0.1309872198313553
2973,2009-10-14,10.899999618530273,10.920000076293944,10.239999771118164,10.399999618530273,865400.0,0.06549365652732764,1.5185153788553203,8.333407508662372,54.64601807254845,39.11359960343604,-1.0861521907104503,-0.5122550038242046,-1.5882984163547853,-3.5427526203699067,28.882632087647746,0.6900005340576154,-0.3654029671815824,0.6099997043609626,-0.4572744006617331,1.6772738093836583,0.07636265184961566,1.1436367568723096,-1.7408959331512452,98.59151713457163,51.72723899980035,0.5336370525113475,10,-0.8849997520446777,-0.684999942779541,-1.9724997282028198,-3.3899996280670157,-1.359999656677246,2,-0.20091739972726663,2.733321889285192,10.229999542236328,-2.583339293803457,10.15999984741211,1.4999904632932155,9.9399995803833,-0.20091739972726663
2974,2009-10-15,10.829999923706056,10.949999809265137,10.529999732971193,10.75,678200.0,-0.006421990575597447,1.6250029802350698,0.15999984741211293,58.94987952750565,41.9969194979548,-0.9428600873715567,-0.47528695318056613,-1.453211375415938,-3.4142818379640465,25.965285166666945,0.42000007629394354,-0.45979252981552143,0.5454999923706065,-0.5087242942067114,1.5997242789479245,0.01838784908194846,1.0726121356592646,-1.6004603826904322,90.00000794728739,38.23768759130189,0.527112143288659,10,-0.6599998474121112,-0.615000247955324,-1.6675001382827777,-3.1349999904632586,-1.1899995803833026,3,-0.19759929440428314,1.5185153788553203,10.899999618530273,2.733321889285192,10.229999542236328,-2.583339293803457,10.15999984741211,-0.19759929440428314
2975,2009-10-16,10.81999969482422,10.93000030517578,10.220000267028807,10.720000267028807,818000.0,-0.0009233821747262061,3.4374912455855893,1.2499940395298548,53.74331121268339,43.76265873271272,-0.8024776073928628,-0.4995630939499396,-1.3762532860655874,-3.3431993311529027,22.702050446488556,0.7100000381469727,-0.5105966254219751,0.5409997940063498,-0.5001110780710682,1.5821106660837678,0.02044435796764077,1.0615552300450588,-1.4872325377136253,88.79309210850857,35.862715287468745,0.5205554360387087,10,-0.6399998664855975,-0.6050000190734881,-1.6224999427795428,-3.1249997615814227,-1.2999992370605487,4,-0.17560070906833258,1.6250029802350698,10.829999923706056,1.5185153788553203,10.899999618530273,2.733321889285192,10.229999542236328,-0.17560070906833258
2976,2009-10-19,10.899999618530273,11.100000381469727,10.81999969482422,10.989999771118164,501500.0,0.007393708499300766,-1.24000549316408,-0.9000066757583819,51.94443576129959,45.72044740625266,-0.7601896287455947,-0.6009215368921517,-1.4040713221123653,-3.3589559307651324,20.1190230013089,0.28000068664550604,-0.4631830076967631,0.6149997234344475,-0.4395644017156002,1.6695638485844952,0.08771766085942367,1.1422817860094714,-1.4701985022904065,84.73277107819763,32.71917495780211,0.5272820625750243,10,-0.6449995040893555,-0.684999942779541,-1.7024998664855957,-3.2049996852874756,-1.819999694824217,0,-0.1467889434670595,3.4374912455855893,10.81999969482422,1.6250029802350698,10.829999923706056,1.5185153788553203,10.899999618530273,-0.1467889434670595
2977,2009-10-20,10.93000030517578,11.140000343322754,10.529999732971193,10.890000343322754,576300.0,0.0027523566693070656,1.6521763468057018,-0.44444326707072157,59.9369070938003,48.86987526949311,-0.6850873712701144,-0.6724894040673952,-1.376597055428146,-3.324684990354463,16.811749915512934,0.6100006103515607,-0.32780636551474984,0.6495004177093495,-0.3925517879999365,1.6915526234186355,0.1284743148547065,1.1705265205639925,-1.3665832477175233,77.17391078999457,22.882784742869923,0.5210261028546426,10,-0.6100001335144025,-0.715000629425047,-1.3875005245208722,-2.9250004291534406,-1.329999923706053,1,-0.14455625613824197,-1.24000549316408,10.899999618530273,3.4374912455855893,10.81999969482422,1.6250029802350698,10.829999923706056,-0.14455625613824197
2978,2009-10-21,10.960000038146973,11.529999732971193,10.920000076293944,10.920000076293944,832500.0,0.002744714742321408,-29.500011920937794,1.0000000000000888,73.38403882868496,52.84749861312114,-0.5363376065723706,-0.7313209051719998,-1.3395287616175295,-3.295973012045529,13.542864311003125,0.6099996566772496,-0.21809193213427314,0.67400016784668,-0.3817789600856578,1.729779295779018,0.14611060388051023,1.2018897318128499,-1.2389246521022663,56.48855517554164,-3.9760192899762856,0.5278895639661694,10,-0.32000017166137695,-0.6400003433227539,-1.377500295639038,-2.9150002002716064,-1.7700004577636719,2,-0.12499998912324006,1.6521763468057018,10.93000030517578,-1.24000549316408,10.899999618530273,3.4374912455855893,10.81999969482422,-0.12499998912324006
2979,2009-10-22,11.029999732971193,11.130000114440918,10.59000015258789,10.979999542236328,627000.0,0.006386833447133311,3.3199832153960593,1.2500059604701508,82.64462549368413,57.54994772569462,-0.46911678111830035,-0.7989667138989613,-1.3480013387228222,-3.3092916570611344,11.33295303607355,0.5399999618530273,-0.09785012792674053,0.7164998531341578,-0.3880796434780187,1.8210793497463342,0.1642101048280704,1.268789601440245,-1.0918534252953087,61.83204550848343,-3.7050792618570796,0.5522897483060881,10,-0.3699998855590838,-0.7100000381469744,-1.1999998092651385,-2.7749998569488543,-1.8099994659423864,3,-0.13508611125929726,-29.500011920937794,10.960000038146973,1.6521763468057018,10.93000030517578,-1.24000549316408,10.899999618530273,-0.13508611125929726
2980,2009-10-23,10.5600004196167,11.140000343322754,10.449999809265137,11.06999969482422,595300.0,-0.04261099952247127,1.12307669735539,-10.19994659444168,67.39928429001206,60.58916898862855,0.10960455249637135,-0.3068979828799421,-0.8287272651257691,-2.7862059179718166,10.575451873578606,0.6900005340576172,0.06813915398674553,0.22250051498413015,-0.8815757236488064,1.3265767536170667,-0.32953760433233725,0.7745386343005976,-0.4308317009053777,10.185242418730148,-57.60650485282212,0.552038119316468,10,0.09999942779541016,-0.24000072479248047,-0.6800005435943604,-2.3050005435943604,-1.330000877380371,4,-0.08712121588413146,3.3199832153960593,11.029999732971193,-29.500011920937794,10.960000038146973,1.6521763468057018,10.93000030517578,-0.08712121588413146
2981,2009-10-26,10.029999732971193,11.039999961853027,9.9399995803833,10.649999618530273,819900.0,-0.0501894569682928,-1.7500002980231528,1.2156877778047805,53.74592125569412,61.82160239287918,0.691996255912791,0.19282179953325596,-0.24556789366471143,-2.21300667887113,9.53462588441894,1.1000003814697266,0.17958628586610814,-0.282000160217283,-1.3899352418339408,0.8259349213993747,-0.8359677010256128,0.27196738059104675,1.5,5.660386412001766,-62.97684197019188,0.553967540808329,10,0.7049999237060529,0.28999996185302557,-0.08249974250793635,-1.7749998569488543,-0.6999998092651367,0,-0.05084738671836875,1.12307669735539,10.5600004196167,3.3199832153960593,11.029999732971193,-29.500011920937794,10.960000038146973,-0.05084738671836875
2982,2009-10-27,9.970000267028807,10.149999618530273,9.789999961853027,10.0,615300.0,-0.005982000751720173,1.181822910796494,0.04838667501388512,59.13979229718002,62.32091064006047,0.794820135269303,0.2009022209836644,-0.12298431571902135,-2.1181815863773856,8.203376695288316,0.3599996566772461,0.2740570007817418,-0.302499628067018,-1.399459554950207,0.7944602988161709,-0.8509795915086116,0.24598033537457553,1.528199462890628,10.344846485819186,-60.54893217010904,0.5484799634415942,10,0.6899995803833026,0.34999942779541193,0.04749965667724787,-1.715000391006468,-0.5700006484985334,1,-0.08926783545493144,-1.7500002980231528,10.029999732971193,1.12307669735539,10.5600004196167,3.3199832153960593,11.029999732971193,-0.08926783545493144
2983,2009-10-28,9.1899995803833,10.0,9.15999984741211,10.0,770300.0,-0.07823477088812125,1.0740733763703174,27.000254315413095,39.81190191682584,60.19446868331826,1.460316401877833,0.9417654568896072,0.7044124177784887,-1.3104114665117548,8.030615674032857,0.8400001525878906,0.33911026592603477,-1.027000284194946,-2.2257031562049967,0.17170258781510483,-1.6263517201999722,-0.42764884818991966,2.239872158813478,1.515137649366794,-66.167844387051,0.5993514360050256,10,1.1550002098083496,1.130000114440918,0.8275003433227539,-0.9349997043609619,0.3000001907348633,2,0.04461379976138424,1.181822910796494,9.970000267028807,-1.7500002980231528,10.029999732971193,1.12307669735539,10.5600004196167,0.04461379976138424
2984,2009-10-29,9.890000343322754,10.289999961853027,9.25,9.34000015258789,2018800.0,0.07616983622432949,-1.8493130283580743,-0.6790122293950529,49.34037961764464,59.70525406164729,0.6849881541992016,0.2681124194595892,0.055116170636726025,-1.9818031821554456,8.471263443791539,1.1000003814697266,0.4039425933160583,-0.33499956130981445,-1.5220968697060204,0.8520977470863915,-0.9285482155079183,0.2585490928882894,1.4036790823669456,36.86870268054664,-28.355166976515058,0.5935486541981031,10,0.4549994468688965,0.42999935150146484,0.19249951839447021,-1.635000467300415,0.07999992370605291,3,-0.07077863889176295,1.0740733763703174,9.1899995803833,1.181822910796494,9.970000267028807,-1.7500002980231528,10.029999732971193,-0.07077863889176295
2985,2009-10-30,9.489999771118164,10.0600004196167,9.489999771118164,9.93000030517578,1175200.0,-0.04044495028502715,-1.590908893869182,-0.8000006935810773,41.561714480086714,58.55161836373475,0.9794921346627259,0.707539243391512,0.4919024786604158,-1.5528340279390536,8.683745127466574,0.5700006484985352,0.3427925052983092,-0.737000131607056,-1.9187223486504656,0.4447220854363536,-1.32786124012876,-0.1461390230853521,1.6756588798748808,17.553186362661016,-43.93539243310007,0.5908611085217047,10,0.8550000190734863,0.8299999237060547,0.6274999380111694,-1.054999828338623,0.3100004196166992,4,-0.028450949483800114,-1.8493130283580743,9.890000343322754,1.0740733763703174,9.1899995803833,1.181822910796494,9.970000267028807,-0.028450949483800114
2986,2009-11-02,9.119999885559082,9.640000343322754,8.949999809265137,9.529999732971193,816900.0,-0.03898839773264684,1.1904741721212708,0.9318167040188732,37.002350236888596,56.00333426852234,1.1962438821957306,1.0950933681686426,0.8912785643840309,-1.1577987280477098,9.19656832784946,0.6900005340576172,0.24928417019039095,-1.0825000286102302,-2.336208203107349,0.17120814588688837,-1.7093541158587886,-0.4556459413616718,1.9253192372191066,12.686571413117434,-43.66395667256987,0.626854087248559,11,1.119999885559082,1.119999885559082,1.0474998950958252,-0.5550000667572021,0.6800003051757812,0,0.01206136601508323,-1.590908893869182,9.489999771118164,-1.8493130283580743,9.890000343322754,1.0740733763703174,9.1899995803833,0.01206136601508323
2987,2009-11-03,9.420000076293944,9.4399995803833,9.039999961853027,9.06999969482422,741800.0,0.032894758168790394,1.0512833052936343,-0.8536597847021155,31.025654318137754,51.29684710068375,0.7370316013322942,0.8065153042062327,0.6153972799624672,-1.4307648535054769,10.279790032769897,0.39999961853027344,0.1841806148260936,-0.7634998321533217,-2.053873490959228,0.5268738266525848,-1.4086866615562759,-0.1183130027503676,1.4576935014032006,35.074642799190244,-15.274521507513086,0.6451868294029536,11,0.6250000000000018,0.8199996948242205,0.8474998474121112,-0.7900002002716047,0.3199996948242205,1,-0.009554156248297585,1.1904741721212708,9.119999885559082,-1.590908893869182,9.489999771118164,-1.8493130283580743,9.890000343322754,-0.009554156248297585
2988,2009-11-04,9.270000457763672,9.649999618530273,9.260000228881836,9.539999961853027,491800.0,-0.015923526254289055,-1.6896513168928629,-0.7714263137530664,30.402023897440245,45.49211358999,0.6952022980743386,0.9924333690472391,0.7798882088690604,-1.246505048159051,11.071308751580702,0.3899993896484375,0.10926371898803744,-0.9039994716644291,-2.2193564609433327,0.4113575176144746,-1.561677966303881,-0.24632097702497724,1.453477618458912,23.880642691012405,-20.566757056511157,0.6576784946394516,11,0.7749996185302734,0.9699993133544922,0.9724993705749512,-0.640000581741333,0.75,2,0.014023641245640484,1.0512833052936343,9.420000076293944,1.1904741721212708,9.119999885559082,-1.590908893869182,9.489999771118164,0.014023641245640484
2989,2009-11-05,9.770000457763672,9.779999732971193,9.289999961853027,9.350000381469727,438300.0,0.05393742991471462,1.2272786384956076,-1.5555586952298537,38.25504529845089,42.25386481314987,-0.00259771197498182,0.5132340579308998,0.3001659865126367,-1.7077121988722013,11.850954713236991,0.5099992752075213,0.0036056018278660673,-0.40049948692321813,-1.7199645913240929,0.9189656174776566,-1.0602320391236546,0.25923306527721834,0.8115993571023168,73.87389167640389,33.58862589939029,0.659732552200437,11,0.22499942779541016,0.4699993133544922,0.479999303817749,-1.080000638961792,0.19999980926513494,3,-0.028659229634222516,-1.6896513168928629,9.270000457763672,1.0512833052936343,9.420000076293944,1.1904741721212708,9.119999885559082,-0.028659229634222516
2990,2009-11-06,9.699999809265137,9.850000381469727,9.470000267028807,9.529999732971193,352400.0,-0.007164856214813109,-1.6206994074044645,0.4047620128882206,36.54709320836641,40.34288391900234,-0.07533993785802906,0.5948298618910961,0.3916609543105345,-1.6016463352761185,12.624348690075015,0.38000011444091975,-0.15533022600454238,-0.4585001468658447,-1.791091902032493,0.8740916083008035,-1.1247960244491697,0.20779573071748025,0.7510720051527837,83.33328035146054,46.659804143725495,0.6662958775833244,11,-0.07999992370605469,0.5399999618530273,0.5225000381469727,-0.9500000476837158,0.25,4,0.027835099285855147,1.2272786384956076,9.770000457763672,-1.6896513168928629,9.270000457763672,1.0512833052936343,9.420000076293944,0.027835099285855147
2991,2009-11-09,9.869999885559082,10.079999923706056,9.720000267028807,9.800000190734863,531500.0,0.017525781405847818,-2.130438027631714,0.41176272593656815,38.47825965268438,38.04715806961394,-0.3022026100193287,0.42371377817947575,0.2439619078973294,-1.731671764162467,12.665774025979879,0.38000011444091975,-0.35201792805573895,-0.2740000724792484,-1.6128195662563538,1.064819421297857,-0.9434098193678011,0.3954096744093043,0.460986168446615,79.80768789906443,46.26378730135541,0.6694097468885527,11,-0.25,0.36999988555908203,0.20999979972839355,-1.1150000095367432,0.11999988555908203,0,-0.007092167744260691,-1.6206994074044645,9.699999809265137,1.2272786384956076,9.770000457763672,-1.6896513168928629,9.270000457763672,-0.007092167744260691
2992,2009-11-10,8.890000343322754,9.260000228881836,8.760000228881836,8.989999771118164,3452200.0,-0.09929073491380458,-1.7777804268756274,-1.4285694822888284,31.35135794602995,37.1070976284144,0.568245184728557,1.3683317447956007,1.2395255320701946,-0.715553355324797,13.444828041814445,1.109999656677246,-0.5133982025556882,-1.186999654769897,-2.637184251943557,0.2631849424037629,-1.912091953356727,-0.4619073561830671,1.3305068111036977,9.848495795162256,-19.93412043749472,0.72509229858683,11,0.6349997520446777,1.2549996376037598,1.1874992847442627,-0.05000042915344238,0.7899999618530256,1,0.10236218360729388,-2.130438027631714,9.869999885559082,-1.6206994074044645,9.699999809265137,1.2272786384956076,9.770000457763672,0.10236218360729388
2993,2009-11-11,8.710000038146973,8.890000343322754,8.619999885559082,8.800000190734863,6629600.0,-0.02024750261241315,1.0,0.9000066757584139,29.50530940319213,34.90320093791967,0.7520872054308967,1.450203097582765,1.434286326587939,-0.4950047003415534,13.412348987021522,0.2700004577636719,-0.6066164964458913,-1.2574999809265144,-2.7751833675790927,0.2601834057260639,-2.0163416742528035,-0.49865828760022524,1.3699998855590838,6.16439385180554,-18.756008816149652,0.7588416933262887,11,0.6399998664855957,1.364999771118164,1.3324997425079346,0.17499971389770685,1.0699996948242205,2,0.11825484827326371,-1.7777804268756274,8.890000343322754,-2.130438027631714,9.869999885559082,-1.6206994074044645,9.699999809265137,0.11825484827326371
2994,2009-11-12,8.689999580383299,8.829999923706055,8.609999656677246,8.680000305175781,3863300.0,-0.0022962637974831557,-1.9333257039679057,-0.11110286949516951,32.053744734659006,33.84675985509437,0.6525938581175161,1.3720031269821256,1.4675072937381177,-0.4328831689212045,13.338101057106645,0.2200002670288086,-0.7227238563153282,-1.17050042152405,-2.7332304757942794,0.3922296327461794,-1.9518654486591647,-0.3891353943889353,1.2148003387451212,5.4421706921013095,-20.46050924534895,0.7813650271351148,11,0.6550002098083514,1.3800001144409197,1.3225002288818377,0.1950001716613805,1.310000419616701,3,0.1530495905181286,1.0,8.710000038146973,-1.7777804268756274,8.890000343322754,-2.130438027631714,9.869999885559082,0.1530495905181286
2995,2009-11-13,8.920000076293945,9.020000457763672,8.659999847412111,8.760000228881836,1666300.0,0.026467262027244143,-1.0000000000000098,16.001144492134458,38.69654740953257,34.035003985388144,0.37239756412693303,1.0459894689052582,1.2514158666970587,-0.6231489903752951,13.77237996027716,0.3600006103515607,-0.7076957498105401,-0.8454999446868889,-2.39357143282389,0.7025715434501123,-1.6195356887553896,-0.07146420061838832,0.80352780609131,21.088460088737083,-7.070091194337163,0.774035744068501,11,0.4249997138977051,1.1499996185302734,1.0924997329711914,0.01999974250793457,1.2699995040893555,4,0.11771302486032176,-1.9333257039679057,8.689999580383299,1.0,8.710000038146973,-1.7777804268756274,8.890000343322754,0.11771302486032176
2996,2009-11-16,9.300000190734863,9.729999542236328,9.199999809265137,9.56999969482422,2319700.0,0.04260090932631466,-1.2553167312932831,-1.6874985098824706,43.59464965346817,35.43155902264707,0.02303836270441728,0.5691563489202611,0.8887377149109241,-0.9654318264896169,13.506159940401236,0.8099994659423828,-0.7759536850004931,-0.3854998588562015,-1.8498190773967966,1.0788193596843936,-1.117659468126499,0.346659750414096,-0.6900005340576172,61.60719683584453,29.906684726325565,0.7321596092702972,11,0.04499959945678711,0.7699995040893555,0.7499997615814209,-0.33500027656555176,0.9299993515014648,0,0.0698924306665969,-1.0000000000000098,8.920000076293945,-1.9333257039679057,8.689999580383299,1.0,8.710000038146973,0.0698924306665969
2997,2009-11-17,9.350000381469727,9.479999542236328,9.100000381469727,9.300000190734863,722100.0,0.005376364484882101,1.4516192544692161,-0.1851862317432833,51.77778554845245,37.806643650537325,-0.042393644005581876,0.4160483624090947,0.842168189826209,-0.9819908921592919,13.86233836466428,0.37999916076660156,-0.7786371840789652,-0.2564996719360355,-1.60393820319322,1.0909388593211489,-0.9302189375646286,0.41721959369255757,-0.7176007270812992,66.07150003618854,29.29063884854166,0.6737192656285922,11,-0.005000591278076172,0.7199993133544922,0.739999532699585,-0.38500046730041504,0.9099998474121094,1,0.06844912979007134,-1.2553167312932831,9.300000190734863,-1.0000000000000098,8.920000076293945,-1.9333257039679057,8.689999580383299,0.06844912979007134
2998,2009-11-18,9.59000015258789,9.789999961853027,9.25,9.399999618530273,1421800.0,0.025668423671276752,-1.2040825064908272,3.799996185317286,46.28712807013941,38.69909729183605,-0.2595190945297219,0.07183198224620568,0.5974977374683252,-1.1848983867117724,13.436735794198167,0.5399999618530273,-0.719077587039747,0.05200009346008372,-1.1355245662208908,1.2395247531410583,-0.5417622363804036,0.645762423300571,-0.9356485004425057,83.05086800504316,44.36929292361462,0.5937623298404869,11,-0.24500036239624023,0.4799995422363281,0.38249969482421875,-0.35000038146972656,0.5500001907348633,2,0.00938479156995653,1.4516192544692161,9.350000381469727,-1.2553167312932831,9.300000190734863,-1.0000000000000098,8.920000076293945,0.00938479156995653
2999,2009-11-19,9.539999961853027,9.649999618530273,9.260000228881836,9.579999923706056,1697300.0,-0.005213784143827227,3.3333421636828917,-0.21052552326457794,50.67750908639329,40.269143500505706,-0.27443529025991786,0.0047238549237764715,0.6495646481448816,-1.097720099963471,13.623614429143071,0.3899993896484375,-0.6569809621188529,0.07649989128112722,-0.8817283409958403,1.0347281235580947,-0.40261422485735743,0.5556140074196119,-0.8402223773193374,77.87610843529063,35.01325084594558,0.4791141161384841,11,-0.19500017166137695,0.5299997329711914,0.5749998092651367,-0.22000002861022772,0.5200004577636719,3,0.02515720881319039,-1.2040825064908272,9.59000015258789,1.4516192544692161,9.350000381469727,-1.2553167312932831,9.300000190734863,0.02515720881319039
3000,2009-11-20,9.640000343322754,9.770000457763672,9.079999923706056,9.4399995803833,2178600.0,0.01048222032176005,1.9999958535988611,-5.0000238418804255,57.602341464285196,42.39404147957246,-0.4289503443423328,-0.17679916331929135,0.5441313883649848,-1.1565496971491278,14.180753062808382,0.6900005340576154,-0.5728586546944072,0.22250027656555105,-0.5915830908434376,1.0365836439745397,-0.18454140713894418,0.6295419602700463,-0.8966138636962899,78.87329429984857,30.86346581196524,0.4070416837044946,11,-0.4400005340576172,0.42999935150146484,0.552499532699585,-0.2200005054473877,0.34999942779541016,4,0.037344361395858616,3.3333421636828917,9.539999961853027,-1.2040825064908272,9.59000015258789,1.4516192544692161,9.350000381469727,0.037344361395858616
3001,2009-11-23,9.520000457763672,9.869999885559082,9.449999809265137,9.699999809265137,1532300.0,-0.012448120465286205,-1.6249951571324264,-0.8999933243052509,51.543214963966456,44.63758114823207,-0.406574631328672,-0.10220635370883713,0.6362373051166728,-0.991347717002359,14.452079735676476,0.4200000762939453,-0.5594429921261259,0.12800035476684535,-0.6356916800489874,0.891692389582678,-0.253845662641071,0.5098463721747617,-0.7347494388481461,55.69627282329853,5.800301565686681,0.3818460174079163,11,-0.2800006866455078,0.5499992370605469,0.6774992942810059,-0.030000686645507812,0.28999996185302734,0,0.07037805571461253,1.9999958535988611,9.640000343322754,3.3333421636828917,9.539999961853027,-1.2040825064908272,9.59000015258789,0.07037805571461253
3002,2009-11-24,9.079999923706056,9.5,8.850000381469727,9.489999771118164,2793300.0,-0.04621854127105529,2.023251894040205,2.2777851364023998,47.30877628275858,46.61574413485056,0.07064022015224758,0.2821656495133844,1.0507153927825001,-0.5036142892714661,14.830557471774803,0.6700000762939453,-0.5446084627591361,-0.267500162124632,-0.9921018502985337,0.4571015260492697,-0.6298010062115829,0.09480068196231883,0.7899999618530256,22.548985692073547,-29.37213583052566,0.3623008440869511,11,0.1599998474121076,0.9899997711181623,1.1549999713897687,0.4099998474121076,0.9600000381469709,1,0.12665194143095238,-1.6249951571324264,9.520000457763672,1.9999958535988611,9.640000343322754,3.3333421636828917,9.539999961853027,0.12665194143095238
3003,2009-11-25,9.600000381469727,9.670000076293944,9.119999885559082,9.130000114440918,975100.0,0.057268773362657566,-1.2448954171151128,-1.1463425413336608,47.60563478657056,48.343731918396294,-0.34624895896920194,-0.21665149433089326,0.4978135656803335,-0.96806235245311,14.239607328069932,0.5900001525878871,-0.5419289446949644,0.23200025558471715,-0.49702520612257217,0.9610257172920065,-0.1325124752689284,0.5965129864383627,0.26999950408935547,73.5294475137605,23.37787616039374,0.36451273085364505,11,-0.33500051498413086,0.4699993133544922,0.6674995422363281,-0.04000043869018555,0.3299999237060529,2,0.06874998137354926,2.023251894040205,9.079999923706056,-1.6249951571324264,9.520000457763672,1.9999958535988611,9.640000343322754,0.06874998137354926
3004,2009-11-27,9.1899995803833,9.479999542236328,9.050000190734863,9.289999961853027,352000.0,-0.042708415082756024,-1.2631594797946082,-0.21276664820191912,43.44473253502605,48.871308043451116,0.15883918864298252,0.14568760413668969,0.8701151705150458,-0.5022535890122057,14.190173261817637,0.5500001907348633,-0.4114343170852717,-0.14300050735473668,-0.8326565622753801,0.5466555475659067,-0.4878285348150584,0.20182752010558502,0.6596003150939946,33.33327100164836,-12.099675290753467,0.3448280274603213,11,0.17000055313110352,0.6850004196166992,1.2900002002716064,0.47500038146972656,0.7400007247924787,4,0.10337331951214623,-1.2448954171151128,9.600000381469727,2.023251894040205,9.079999923706056,-1.6249951571324264,9.520000457763672,0.10337331951214623
3005,2009-11-30,9.220000267028807,9.279999732971193,8.899999618530273,9.149999618530273,767600.0,0.0032644927111362687,3.0000100386991293,-0.700003814682696,41.33334723577142,48.62005221926259,0.19653668983100658,0.09952478266032472,0.8023089783028965,-0.4757052873176857,14.217849175147396,0.38000011444091975,-0.24248864556635397,-0.09949984550476287,-0.7867822243380136,0.5877825333284878,-0.4431410349213891,0.24414134391186337,0.6096076381683364,36.27451622041838,-4.611549710866463,0.3436411894166256,11,0.13999986648559748,0.6549997329711932,1.2699995040893572,0.4449996948242205,0.5799999237060565,0,0.09110630458350166,-1.2631594797946082,9.1899995803833,-1.2448954171151128,9.600000381469727,2.023251894040205,9.079999923706056,0.09110630458350166
3006,2009-12-01,9.229999542236328,9.479999542236328,9.119999885559082,9.350000381469727,706400.0,0.0010845200561739876,-1.1176440889048458,-1.714281821773589,56.11508570193598,49.10197445853854,0.1961956637473783,0.10349519485861158,0.7586766289639701,-0.42948136039892937,13.394242717366762,0.3599996566772461,-0.08936999550940783,-0.09500055313110423,-0.7773033242489973,0.5873022179867888,-0.43615193869005076,0.2461508324278423,0.5800162124862673,46.34137831576411,1.46609599797668,0.3411513855589464,12,0.13000059127807617,0.5950002670288086,1.260000228881836,0.4350004196166992,0.35000038146972834,1,0.08234022389752971,3.0000100386991293,9.220000267028807,-1.2631594797946082,9.1899995803833,-1.2448954171151128,9.600000381469727,0.08234022389752971
3007,2009-12-02,9.329999923706056,9.600000381469727,9.210000038146973,9.210000038146973,965000.0,0.010834278053008406,-5.500011920940324,-0.9999920527696246,61.481463951689065,50.79023400093295,0.10399617049601595,-0.0037876821439351005,0.6177746209726198,-0.4746609947093212,12.445358787468534,0.3900003433227539,0.010531309439157255,0.009499835968020065,-0.6713504203935354,0.6903500923295756,-0.3309252922127577,0.3499249641487978,0.4608155235514815,55.84416227811639,5.821376063667294,0.34042512818077764,12,0.030000209808347833,0.11999988555908025,1.197499752044676,0.3350000381469709,-0.029999732971193183,2,0.0514469989105828,-1.1176440889048458,9.229999542236328,3.0000100386991293,9.220000267028807,-1.2631594797946082,9.1899995803833,0.0514469989105828
3008,2009-12-03,9.399999618530273,9.75,9.289999961853027,9.420000076293944,929800.0,0.00750264688066693,-2.8333373069801078,-0.166670640313424,62.90907817242903,52.149297232714694,0.004705406295757442,-0.06698306261928622,0.5123238483079433,-0.4914310878702466,11.763978843673087,0.46000003814697266,0.061324954289897704,0.0729995727539059,-0.6083027503890133,0.7543018958968251,-0.2676515888175537,0.4136507343253655,0.3719995274115089,58.82350301248752,3.0309676128113736,0.34065116157145975,12,-0.03999948501586914,0.05000019073486328,1.0900001525878906,0.2650003433227539,-0.25999927520751953,3,0.06808514566969959,-5.500011920940324,9.329999923706056,-1.1176440889048458,9.229999542236328,3.0000100386991293,9.220000267028807,0.06808514566969959
3009,2009-12-04,9.489999771118164,9.800000190734863,9.31999969482422,9.670000076293944,1256300.0,0.009574484706411424,1.181817787738356,8.999809269502904,60.919523850238946,52.51787305337623,-0.10407806780086659,-0.18871103065479566,0.39911556094922673,-0.531608699861156,11.267042991895563,0.48000049591064275,0.06090012189306826,0.17699975967407156,-0.47693096093367693,0.83093048028182,-0.1499656006298018,0.5039651199779449,-0.6399993896484375,65.55553083068159,5.151203469448554,0.3269653603038742,12,-0.12999963760375977,-0.039999961853027344,0.8424999713897705,0.17500019073486328,-0.5299997329711914,4,0.04636465170386117,-2.8333373069801078,9.399999618530273,-5.500011920940324,9.329999923706056,-1.1176440889048458,9.229999542236328,0.04636465170386117
3010,2009-12-07,9.970000267028807,10.039999961853027,9.489999771118164,9.520000457763672,1373500.0,0.05057961090488905,-1.1568584918891123,-2.4999947018183506,62.361611799366834,53.71991714619849,-0.594906054946641,-0.6824354496235578,-0.08609876735458855,-0.9608847412661969,10.951691613104083,0.5500001907348633,0.08335131510548877,0.6435002326965318,-0.0537811150201275,1.340781580413191,0.29485955883820125,0.9921409065548623,-1.100999889373778,92.39133815007911,30.81152990528885,0.3486406738583297,12,-0.5250000953674299,-0.6250004768371564,0.36249947547912775,-0.3000004291534406,-0.9900007247924787,0,-0.004012032174694036,1.181817787738356,9.489999771118164,-2.8333373069801078,9.399999618530273,-5.500011920940324,9.329999923706056,-0.004012032174694036
3011,2009-12-08,9.800000190734863,9.9399995803833,9.59000015258789,9.8100004196167,873300.0,-0.017051160656047393,1.5926022732892051,-0.022222740267749563,57.95051884212596,54.9023329861282,-0.42578721827838706,-0.5459390399256616,0.06177511794216883,-0.7385580567752363,11.069010522019948,0.3800001144409162,0.0844031073589484,0.4770001411437992,-0.20941255992034868,1.163412842207947,0.13379379061172436,0.820206491675874,-0.8841598297119138,71.08436226758495,9.656629036270473,0.3432063505320744,12,-0.3300004005432129,-0.4550004005432129,0.5324995517730713,-0.07000041007995605,-0.6599998474121094,1,0.0,-1.1568584918891123,9.970000267028807,1.181817787738356,9.489999771118164,-2.8333373069801078,9.399999618530273,0.0
3012,2009-12-09,9.800000190734863,9.84000015258789,9.329999923706056,9.8100004196167,778800.0,0.0,13.57149863760213,1.0,54.054050073366575,55.61882357354998,-0.34968807212194797,-0.49989865779248177,0.03210038156768391,-0.6928854323965439,9.80064881062361,0.5100002288818342,0.04793006414103829,0.43150014877319265,-0.25470325589914644,1.1177035534455317,0.08839844643702222,0.7746018511093631,-0.8391934456787098,68.00003051757812,8.922996078617743,0.3431017023361698,12,-0.3300004005432129,-0.4550004005432129,0.4399995803833008,0.08499956130981445,-0.5200004577636701,2,-0.022449006402754934,1.5926022732892051,9.800000190734863,-1.1568584918891123,9.970000267028807,1.181817787738356,9.489999771118164,-0.022449006402754934
3013,2009-12-10,9.739999771118164,9.979999542236328,9.619999885559082,9.880000114440918,732600.0,-0.0061224916784619055,1.1176500287505435,13.99971390425329,53.846145381599484,56.77453611205813,-0.2992049015468474,-0.37816549295238033,0.07594647084655648,-0.5856605722031372,8.25848493318255,0.3599996566772461,0.04390240406727486,0.3199997425079353,-0.3104556661605482,0.9504551511764188,0.00477203817369265,0.6352274468421779,-0.7360252973901353,58.33332229544015,1.5667353400374893,0.31522770433424213,12,-0.26999998092651367,-0.39499998092651367,0.4025001525878906,0.3450002670288086,-0.48999977111816406,3,-0.04517449596744583,13.57149863760213,9.800000190734863,1.5926022732892051,9.800000190734863,-1.1568584918891123,9.970000267028807,-0.04517449596744583
3014,2009-12-11,10.020000457763672,10.109999656677246,9.829999923706056,9.859999656677246,960400.0,0.02874750443791463,-1.5454490283371225,-1.1428600622611562,56.834525710580806,58.496889275925845,-0.5018649553981511,-0.5833243203974678,-0.19891234505875666,-0.8158501782791063,6.711377515467472,0.36999988555908203,0.10059602438282589,0.5335003852844231,-0.051695281479762656,1.118696052048609,0.24090255190233023,0.826098218666516,-0.9745849645106439,88.46163721482986,33.06659590410406,0.2925978333820932,12,-0.4050006866455078,-0.6600008010864258,0.12249946594238281,0.09499931335449396,-1.2200002670288086,4,-0.08782435870639893,1.1176500287505435,9.739999771118164,13.57149863760213,9.800000190734863,1.5926022732892051,9.800000190734863,-0.08782435870639893
3015,2009-12-14,9.970000267028807,10.199999809265137,9.800000190734863,9.989999771118164,360500.0,-0.004990038767525573,-1.2222222222222223,-0.12499627472836429,58.302567702862234,58.739942831584315,-0.373574556889432,-0.4749798983877387,-0.13521866663325177,-0.7206141113788611,5.535790136833086,0.39999961853027344,0.1195850070208575,0.4310001850128149,-0.1280180375170854,0.9900184075427152,0.15149107374786475,0.710509296277765,-0.8607097239703254,73.56326752979658,17.454245268274654,0.27950911126494976,12,-0.26500034332275213,-0.5650005340576154,0.14749956130981623,0.15999937057495295,-1.4800004959106428,0,-0.10130393197901366,-1.5454490283371225,10.020000457763672,1.1176500287505435,9.739999771118164,13.57149863760213,9.800000190734863,-0.10130393197901366
3016,2009-12-15,9.949999809265137,10.15999984741211,9.859999656677246,9.899999618530273,596000.0,-0.0020060639145429437,-3.6153834867769503,-2.500071527347067,68.99559936249685,59.57484676611851,-0.26898853445555915,-0.42560739883308507,-0.10663286064991873,-0.6585476049556789,5.591046307212453,0.3000001907348633,0.19362428831845868,0.37849974632263184,-0.19733948103611176,0.9543389736813754,0.09058013264325915,0.6664193600020045,-0.7534525249101236,71.26436403616941,10.45953280134269,0.2879196136793722,12,-0.2049999237060547,-0.5450000762939453,-0.019999980926513672,0.17999982833862305,-1.3299999237060547,1,-0.09748746589176549,-1.2222222222222223,9.970000267028807,-1.5454490283371225,10.020000457763672,1.1176500287505435,9.739999771118164,-0.09748746589176549
3017,2009-12-16,9.989999771118164,10.18000030517578,9.84000015258789,10.109999656677246,825100.0,0.004020096745708468,1.6153738936511477,-2.399988555951859,60.77344427548811,59.33755411090286,-0.22967478135805486,-0.4376398335602776,-0.1435308821754102,-0.6550235046201891,5.5163000660107295,0.34000015258788885,0.2817883223298079,0.38649973869323695,-0.20832996905553536,0.9813294464420093,0.0890848848188508,0.6839145925676231,-0.7131762847703413,63.79309210850842,4.407907257984661,0.297414853874386,12,-0.23000001907348633,-0.5850000381469727,-0.059999942779541016,0.1399998664855957,-1.489999771118164,2,-0.08508502975673948,-3.6153834867769503,9.949999809265137,-1.2222222222222223,9.970000267028807,-1.5454490283371225,10.020000457763672,-0.08508502975673948
3018,2009-12-17,9.68000030517578,9.989999771118164,9.56999969482422,9.81999969482422,648900.0,-0.03103097828276391,-1.3333298012122372,1.1666626930199218,64.32749027225415,59.71621704668233,0.1388178490768439,-0.12706685209785995,0.17699315659857717,-0.30158336509173367,5.779144778171426,0.42000007629394354,0.3061078296279671,0.07200026512145818,-0.523760434700625,0.6677609649435414,-0.22588008478958344,0.3698806150324998,-0.3293227129945713,17.460411169794355,-43.35216717881582,0.29788034991104184,12,0.08499956130981623,-0.27500057220458807,0.15499973297119318,0.4499993324279803,-1.3400001525878906,3,-0.04132237185888421,1.6153738936511477,9.989999771118164,-3.6153834867769503,9.949999809265137,-1.2222222222222223,9.970000267028807,-0.04132237185888421
3019,2009-12-18,9.779999732971193,9.829999923706056,9.539999961853027,9.829999923706056,1289600.0,0.01033051907466831,10.599954223807506,0.35714577656674845,65.73031600897103,60.09051751441613,0.09418558717501035,-0.21941365101295318,0.07664688390836005,-0.3561615811990766,6.080359768455771,0.2899999618530291,0.31164380680602477,0.15999970436096334,-0.43964953409706453,0.7596489428189912,-0.1398249148680506,0.45982432358997727,-0.36137636342327006,36.36361009161082,-26.414687528592978,0.29982461922901366,12,-0.01499986648559748,-0.3750000000000018,-0.06749987602234064,0.29500007629394354,-1.4499998092651385,4,-0.0541922032149359,-1.3333298012122372,9.68000030517578,1.6153738936511477,9.989999771118164,-3.6153834867769503,9.949999809265137,-0.0541922032149359
3020,2009-12-21,10.0,10.039999961853027,9.81999969482422,9.9399995803833,670600.0,0.022494915443312502,2.1428532503184328,-1.2000038146827137,69.34672885193044,61.35676307106107,-0.13534463328062962,-0.433275032990192,-0.1443747305447296,-0.5360257669590194,6.172904280441774,0.26000022888183416,0.3149277956116112,0.3619999885559082,-0.2613223867081391,0.9853223638199555,0.05033880092388543,0.673661176187931,-0.5188665152747003,71.87496740372758,6.727623935479244,0.31166118763202344,12,-0.2350001335144043,-0.570000171661377,-0.29250025749206543,0.06999969482421875,-1.989999771118164,0,-0.11999998092651365,10.599954223807506,9.779999732971193,-1.3333298012122372,9.68000030517578,1.6153738936511477,9.989999771118164,-0.11999998092651365
3021,2009-12-22,10.1899995803833,10.229999542236328,10.010000228881836,10.0600004196167,715100.0,0.01899995803832999,1.0952406902815621,2.1666375268219027,70.6730599498679,63.20331972400567,-0.29525414386265325,-0.6013371936916734,-0.3403012558497771,-0.689965458888409,6.594453503287063,0.22999954223632812,0.3283358089540531,0.5184996128082275,-0.14860030235836774,1.1855995279748228,0.1849496552249299,0.8520495703915252,-0.6513567896948143,94.20290055382252,26.727124115802866,0.3335499575832979,12,-0.30499982833862305,-0.6499996185302734,-0.4824998378753662,-0.11999988555908203,-1.8099994659423828,1,-0.16683021386358,2.1428532503184328,10.0,10.599954223807506,9.779999732971193,-1.3333298012122372,9.68000030517578,-0.16683021386358
3022,2009-12-23,10.229999542236328,10.289999961853027,9.960000038146973,10.149999618530273,617600.0,0.003925413493640395,2.299986648610502,0.6153880012324486,70.24388927707805,65.02529126794772,-0.2993210207298791,-0.5805286333240396,-0.38814220497668295,-0.6963406065219697,6.152050035625077,0.3299999237060547,0.3021102805004592,0.5009995937347416,-0.14947075054518066,1.1514699380146638,0.17576442159477956,0.8262347658747036,-0.6222210763930569,91.99994405110678,22.461855930106708,0.3252351721399613,12,-0.3149995803833008,-0.6599993705749512,-0.5224997997283936,-0.15999984741210938,-1.7699995040893555,2,-0.15738022763638293,1.0952406902815621,10.1899995803833,2.1428532503184328,10.0,10.599954223807506,9.779999732971193,-0.15738022763638293
3023,2009-12-24,10.260000228881836,10.31999969482422,10.130000114440918,10.1899995803833,334800.0,0.002932618571647616,-1.0000000000000187,0.8750089407052428,69.34672885193044,66.41553606143103,-0.27692410656079325,-0.5887332182845704,-0.44739634206392154,-0.696511790514144,6.020441234364003,0.18999958038330256,0.3034028183613078,0.4980002880096439,-0.19075462925721354,1.1867552052765014,0.1536228293762143,0.8423777466430735,-0.5703551835173943,92.30775814321971,21.346121811334896,0.34437745863342906,12,-0.3300004005432129,-0.6750001907348633,-0.5525004863739014,-0.1900005340576172,-1.949999809265135,3,-0.17153997949507316,2.299986648610502,10.229999542236328,1.0952406902815621,10.1899995803833,2.1428532503184328,10.0,-0.17153997949507316
3024,2009-12-28,10.140000343322754,10.369999885559082,10.020000457763672,10.31999969482422,520100.0,-0.011695895017748925,1.4999982970085253,-2.571395485075161,55.21472284955364,66.07244218884117,-0.15434295990755054,-0.41519998360471533,-0.35639081423958885,-0.5456403225720265,5.667344182488534,0.34999942779541016,0.31852368719395585,0.33050036430358887,-0.32225019910693753,0.9832509277141153,0.004125082598324781,0.656875646008853,-0.36210564703394255,58.181915913697566,-9.653066957926924,0.3263752817052636,12,-0.18500041961669922,-0.5300002098083496,-0.43250060081481934,-0.07000064849853516,-2.760000228881836,0,-0.1775148056992104,-1.0000000000000187,10.260000228881836,2.299986648610502,10.229999542236328,1.0952406902815621,10.1899995803833,-0.1775148056992104
3025,2009-12-29,10.0600004196167,10.210000038146973,10.029999732971193,10.149999618530273,508900.0,-0.007889538559901044,-1.3999949137564147,0.4999973508951276,58.4415608542935,64.89977124348526,-0.06731258175765653,-0.2835821036956112,-0.3065902686284847,-0.4346012550649707,5.06657699724676,0.18000030517577947,0.3392139868865147,0.20850043296814036,-0.3904207397980155,0.8074216057342962,-0.09096015341493668,0.5079610193512174,-0.18736889304464377,24.39034602108319,-41.2559380800127,0.29946058638307793,12,-0.10500049591064453,-0.4500002861022949,-0.35250067710876465,0.009999275207519531,-2.6800003051757812,1,-0.1719682329771275,1.4999982970085253,10.140000343322754,-1.0000000000000187,10.260000228881836,2.299986648610502,10.229999542236328,-0.1719682329771275
3026,2009-12-30,9.989999771118164,10.050000190734863,9.729999542236328,9.920000076293944,893700.0,-0.006958314669851862,2.3684184108818953,-0.7777813099363349,55.90060235432933,64.3583443633565,0.010011582310758271,-0.16203226940582383,-0.27080408886102525,-0.34211598977614166,4.657509369108914,0.3300008773803711,0.3271106017768144,0.10049977302551305,-0.4242348633965083,0.6252344094475344,-0.16186754518549762,0.3628670912365237,0.38000011444091797,40.62501396983112,-23.70223322722368,0.26236731821101056,12,-0.034999847412109375,-0.37999963760375977,-0.35500001907348633,0.07999992370605469,-2.5799999237060556,2,-0.19819815691694553,-1.3999949137564147,10.0600004196167,1.4999982970085253,10.140000343322754,-1.0000000000000187,10.260000228881836,-0.19819815691694553
3027,2009-12-31,9.8100004196167,10.09000015258789,9.770000457763672,9.989999771118164,779800.0,-0.018017953516060725,-1.4615429759856802,-2.5714305177111063,52.02313955007532,62.99119428311441,0.180806651228,0.05878527029998182,-0.1287834022779215,-0.1385343694148844,4.420092384720377,0.31999969482421875,0.30926370699215333,-0.10349960327148366,-0.5599516897810659,0.3529524832380986,-0.3317256465262748,0.12472643998330746,0.5471994590759284,12.500130385090502,-50.41306316984776,0.22822604325479154,12,0.14499950408935547,-0.20000028610229492,-0.1550006866455078,0.25999927520751953,-2.270000457763672,3,-0.14576964770727863,2.3684184108818953,9.989999771118164,-1.3999949137564147,10.0600004196167,1.4999982970085253,10.140000343322754,-0.14576964770727863
3028,2010-01-04,10.039999961853027,10.130000114440918,9.789999961853027,9.920000076293944,1692500.0,0.023445416146609555,1.2666662428116844,-0.6666684327365882,50.59522356575559,61.30951734497935,0.008094554479622929,-0.1273372973147957,-0.3958391614800494,-0.3393830152556596,4.451751368571996,0.3400001525878906,0.27143069283274457,0.0944999217987057,-0.2952354693753865,0.48423531297279787,-0.10036777378834039,0.2893676173857518,0.30465591011047444,48.43753958118819,-10.779471794226026,0.1948676955870461,1,0.009999752044677734,-0.4050002098083496,-0.38500022888183594,0.029999732971191406,-2.7599997520446777,0,-0.15737051092721743,-1.4615429759856802,9.8100004196167,2.3684184108818953,9.989999771118164,-1.3999949137564147,10.0600004196167,-0.15737051092721743
3029,2010-01-05,9.93000030517578,10.039999961853027,9.800000190734863,10.039999961853027,1459200.0,-0.010956141144939369,3.363645821592988,-0.9166646798432806,48.8505750276374,59.03216692005791,0.15825121994355307,0.018252041014857667,-0.3271945909485279,-0.20440827881501278,4.581455434875357,0.23999977111816406,0.25674220785616697,-0.03749976158142232,-0.3634234466000361,0.2884239234371915,-0.2004616040907301,0.12546208092788547,0.402362440193178,41.666782564466956,-15.08550563129208,0.16296184250930718,1,0.1199994087219256,-0.29500055313110174,-0.26250052452087225,0.13999938964843928,-2.850000381469725,1,-0.16314197741914382,1.2666662428116844,10.039999961853027,-1.4615429759856802,9.8100004196167,2.3684184108818953,9.989999771118164,-0.16314197741914382
3030,2010-01-06,9.93000030517578,9.970000267028807,9.6899995803833,9.899999618530273,1072900.0,0.0,4.090893327784846,-0.27273436619472036,49.41861851272126,56.67056231593049,0.16458546888516956,0.01591780852506197,-0.3542505286037638,-0.18317143428971328,4.597588302928265,0.28000068664550604,0.25988115288509483,-0.0354997634887706,-0.36184948273143647,0.2908499557538953,-0.19867462311010264,0.12767509613256145,0.3903151761305246,54.54555306540857,-0.3557272311348072,0.1631748596213327,1,0.09999942779541193,-0.29500055313110174,-0.3125002384185773,0.13999938964843928,-2.8600001335144016,2,-0.25679759439742755,3.363645821592988,9.93000030517578,1.2666662428116844,10.039999961853027,-1.4615429759856802,9.8100004196167,-0.25679759439742755
3031,2010-01-07,9.800000190734863,9.979999542236328,9.729999542236328,9.869999885559082,2052800.0,-0.013091652612856053,-1.3809411358661592,-2.333269756500869,44.75138849298787,53.83806222880936,0.260880787931729,0.15380350883947358,-0.2362886790113503,-0.028004006400950132,4.603534709156702,0.25,0.2496382327498914,-0.1654998779296868,-0.49184959717235266,0.16084984131297908,-0.32867473755101884,-0.0023250183083547427,0.49510265453452007,25.00010837194987,-27.587693406641485,0.1631748596213327,1,0.22999954223632812,-0.05500030517578125,-0.18250012397766113,0.26999950408935547,-2.6600003242492667,3,-0.246938778489195,4.090893327784846,9.93000030517578,3.363645821592988,9.93000030517578,1.2666662428116844,10.039999961853027,-0.246938778489195
3032,2010-01-08,9.579999923706056,9.850000381469727,9.520000457763672,9.779999732971193,1399000.0,-0.022449006402754934,-1.0625076368751316,2.8571525885558584,47.09301100607147,51.365426912602814,0.4235199393125715,0.3757412817536778,-0.029197044049162457,0.22061058417086876,4.952008478828618,0.3299999237060547,0.2037814074431452,-0.37450013160705353,-0.7371496819503829,-0.01185058126372418,-0.5558249067787191,-0.19317535643538797,0.6908987909678839,9.835983559271183,-45.24561198509234,0.1813247751716647,1,0.3650002479553205,0.21000003814697088,0.012500047683714044,0.4899997711181623,-2.420000076293948,4,-0.2265135797051735,-1.3809411358661592,9.800000190734863,4.090893327784846,9.93000030517578,3.363645821592988,9.93000030517578,-0.2265135797051735
3033,2010-01-11,9.300000190734863,9.649999618530273,9.289999961853027,9.609999656677246,1570800.0,-0.029227529770467275,-1.1818166054966333,1.5499988079059677,37.36843056295903,49.38250554742564,0.6180136866627794,0.6546515238521842,0.25951988805859827,0.5242145020370863,5.639466585677515,0.3599996566772461,0.12713001605634844,-0.6324998855590813,-1.0907286326199017,-0.17427113849826092,-0.8616142590894906,-0.403385512028672,0.9258446285244606,1.3333638509114585,-53.797839743811586,0.22911437353040998,1,0.4499998092651367,0.5299997329711914,0.10499978065490723,0.7699995040893555,-2.2800002098083496,0,-0.18924733255760984,-1.0625076368751316,9.579999923706056,-1.3809411358661592,9.800000190734863,4.090893327784846,9.93000030517578,-0.18924733255760984
3034,2010-01-12,9.140000343322754,9.31999969482422,8.970000267028809,9.300000190734863,1666600.0,-0.017204284315123886,2.5000143051965567,0.5161294292095564,26.630433937551928,45.84793589000991,0.6942543812488058,0.7856229642236396,0.40399088279877304,0.7042537009686498,6.355692370319341,0.34999942779541193,0.038842664531658855,-0.7484997272491452,-1.3250692605438967,-0.17193019395439357,-1.036784493896521,-0.46021496060176936,1.010976887344066,16.831702800877384,-34.6869057105785,0.28828476664737546,1,0.4099998474121094,0.5299997329711914,0.2649996280670166,0.9299993515014648,-2.1100001335144043,1,-0.20350110105556296,-1.1818166054966333,9.300000190734863,-1.0625076368751316,9.579999923706056,-1.3809411358661592,9.800000190734863,-0.20350110105556296
3035,2010-01-13,8.960000038146973,9.210000038146973,8.850000381469727,9.15999984741211,3644500.0,-0.019693686916246178,1.3999961853051597,1.25,16.39345372907519,41.45825270942611,0.784286579485471,0.9339616162733773,0.5789457316138993,0.8983406101791331,7.0168250307911375,0.3599996566772461,-0.06039829693227006,-0.878000020980835,-1.5863738491417987,-0.16962619281987124,-1.2321869350613177,-0.5238131069003522,1.0728794961560464,9.734490121445873,-34.88182220301506,0.35418691408048225,1,0.5300002098083496,0.6500000953674316,0.44499993324279785,1.109999656677246,-1.5199999809265137,2,-0.20982144045054296,2.5000143051965567,9.140000343322754,-1.1818166054966333,9.300000190734863,-1.0625076368751316,9.579999923706056,-0.20982144045054296
3036,2010-01-14,8.979999542236328,9.0,8.869999885559082,8.970000267028809,1102000.0,0.0022320875004695484,4.199984741269145,-0.04999642371790287,15.469603071148342,37.396748656212,0.6771628560428464,0.8828292213944025,0.565957167885724,0.8907709602320679,7.713686121752855,0.13000011444091797,-0.12085389564797921,-0.8095005035400398,-1.612140220718656,-0.006860786361423621,-1.210820362129347,-0.4081806449507326,0.9109344937266961,12.999916076660156,-24.56423880026115,0.4013198585893079,1,0.5100007057189941,0.6300005912780762,0.41500043869018555,1.0900001525878906,-1.6899995803833008,3,-0.21269481825600345,1.3999961853051597,8.960000038146973,2.5000143051965567,9.140000343322754,-1.1818166054966333,9.300000190734863,-0.21269481825600345
3037,2010-01-15,9.140000343322754,9.149999618530273,8.90999984741211,9.029999732971193,1683000.0,0.017817462053743016,2.692328007394692,11.000858369098534,21.13401732443171,34.1232812960649,0.46056075686873044,0.6913282928756814,0.4052996983722821,0.7396261279545797,8.210095912536367,0.23999977111816406,-0.1835919627171041,-0.6069997310638424,-1.4537420607669294,0.23974259863924452,-1.0303708959153859,-0.18362856621229895,0.6260216541010752,36.25002980235081,5.378805600710084,0.4233711648515434,1,0.30499982833862305,0.4699997901916504,0.2674994468688965,0.9299993515014648,-1.7800002098083505,4,-0.21881842469494672,4.199984741269145,8.979999542236328,1.3999961853051597,8.960000038146973,2.5000143051965567,9.140000343322754,-0.21881842469494672
3038,2010-01-19,9.279999732971193,9.329999923706056,9.100000381469727,9.1899995803833,1929300.0,0.01531721929865304,1.4210410078803128,0.818178665556972,28.061198671861987,31.81335058986764,0.22508856057016047,0.547917368404427,0.2710925822227921,0.6052352419581819,9.004242061504444,0.2299995422363299,-0.23932828214076451,-0.4470003128051747,-1.3189274039443983,0.4249267783340489,-0.8829638583747865,-0.011036767235562905,0.3760996705381441,89.5832836627487,59.59863693356586,0.43596354556961214,1,0.13500022888183416,0.3300004005432111,0.1275000572204572,0.7899999618530256,-1.9999995231628436,1,-0.22844827010359414,2.692328007394692,9.140000343322754,4.199984741269145,8.979999542236328,1.3999961853051597,8.960000038146973,-0.22844827010359414
3039,2010-01-20,9.25,9.279999732971193,9.0,9.199999809265137,1465700.0,-0.003232729939054435,4.090920125191687,0.5555567329292477,28.795788252223574,29.521925005367898,0.16593638518435405,0.5651505499312055,0.29053645275715567,0.6405663103201356,9.858336694247317,0.2799997329711932,-0.2796686368907615,-0.4505000591278083,-1.3475003395041494,0.4465002212485327,-0.8990001993159797,-0.0019999189396369133,0.3093675208645834,83.33333333333303,50.466497912115074,0.44850014018817086,1,0.16499996185302734,0.3600001335144043,0.1574997901916504,0.8199996948242188,-1.6999998092651376,2,-0.24108108314307963,1.4210410078803128,9.279999732971193,2.692328007394692,9.140000343322754,4.199984741269145,8.979999542236328,-0.24108108314307963
3040,2010-01-21,8.800000190734863,9.279999732971193,8.729999542236326,9.279999732971193,2489400.0,-0.04864862802866343,1.2916696469017455,-9.59995422380747,24.01745433707714,27.218154543600036,0.4903550683110165,0.9703924028733333,0.7267903988522804,1.0941331980620213,10.772462758626078,0.5500001907348668,-0.3511428666473364,-0.8404998779296875,-1.8106973576114331,0.12969760175205813,-1.3255986177705612,-0.3554011380888138,0.6742432734023378,11.666767332225179,-19.383496597312636,0.4850987398408731,1,0.48999977111816406,0.7499995231628418,0.6874995231628418,1.2699995040893555,-1.0000000000000009,3,-0.20113635710940891,4.090920125191687,9.25,1.4210410078803128,9.279999732971193,2.692328007394692,9.140000343322754,-0.20113635710940891
3041,2010-01-22,8.489999771118164,8.869999885559082,8.449999809265138,8.729999542236326,4160800.0,-0.035227319647456956,-1.625002980235099,0.49999999999999445,22.72724944070137,24.51084770300336,0.6649127877654681,1.208461415560965,1.013678864370842,1.4051359272695692,11.511427864292633,0.42000007629394354,-0.42672560622615485,-1.0655003070831306,-2.1266115631388818,-0.004389051027379409,-1.596055935111007,-0.5349446790552541,0.8800495439529143,4.545449619451284,-27.659464770554827,0.5305556280278759,1,0.559999942779541,0.9200000762939453,1.065000057220459,1.5799999237060547,-0.4699993133544904,4,-0.12367488129618831,1.2916696469017455,8.800000190734863,4.090920125191687,9.25,1.4210410078803128,9.279999732971193,-0.12367488129618831
3042,2010-01-25,8.619999885559082,8.75,8.359999656677246,8.560000419616701,3592100.0,0.015312145812201416,1.4375044703526214,-0.24999801317660716,19.39654605425426,22.51397164648061,0.4295921502025184,1.0030886234486722,0.8931940380125383,1.2789799735491627,12.218776077272432,0.3900003433227539,-0.5095958700982326,-0.8550002098083489,-1.9445585320012508,0.23455811238455304,-1.3997793709048008,-0.31022104871189704,0.6599998474121112,26.804139928562883,-3.2091765687287044,0.5447791610964511,1,0.22499990463256836,0.744999885559082,0.9549999237060547,1.4499998092651367,-0.8599996566772461,0,-0.15429233658508257,-1.625002980235099,8.489999771118164,1.2916696469017455,8.800000190734863,4.090920125191687,9.25,-0.15429233658508257
3043,2010-01-26,8.5,8.770000457763674,8.430000305175781,8.590000152587889,1005900.0,-0.013921100597706015,-1.9565289502927525,-1.5000158947134332,19.3132971673826,21.70095644979513,0.4740270835219942,1.0376752487293217,1.0273138227633893,1.4026442632251879,12.87130627250533,0.3400001525878924,-0.5843499627575319,-0.8870000839233398,-1.9937660972298978,0.21976592938321815,-1.4403830905766188,-0.33361707727006085,0.614399719238282,15.217427360084557,-12.771494070188766,0.5533830066532788,1,0.3449997901916504,0.8649997711181641,1.0824997425079346,1.5699996948242188,-0.630000114440918,1,-0.13411763135124666,1.4375044703526214,8.619999885559082,-1.625002980235099,8.489999771118164,1.2916696469017455,8.800000190734863,-0.13411763135124666
3044,2010-01-27,8.340000152587889,8.510000228881836,8.260000228881836,8.489999771118164,2403900.0,-0.01882351146024841,1.631571550469307,1.6666596024245006,18.072283157803668,21.88749305298718,0.568384688944489,1.11297199224631,1.2005102520744408,1.5646169647197201,13.98150811482476,0.25,-0.6608098042568074,-0.9569999217987082,-2.098155542924525,0.18415569932710874,-1.5275777323616158,-0.3864221112358006,0.638607555389406,7.843133588332068,-16.09311737416094,0.5705778105629082,1,0.45499992370605646,0.9749999046325701,1.2449996471405047,1.72999954223633,-0.06000041961669744,2,-0.12709831215657985,-1.9565289502927525,8.5,1.4375044703526214,8.619999885559082,-1.625002980235099,8.489999771118164,-0.12709831215657985
3045,2010-01-28,8.329999923706055,8.439999580383299,8.180000305175781,8.340000152587889,2354300.0,-0.001199068189313035,1.4761943687557015,0.06666836209197267,18.987334641114685,22.278352116316775,0.5359860900385893,1.0400431033154458,1.2164482064133857,1.5754342301073976,15.20257629070752,0.25999927520751775,-0.7000145225216503,-0.8805001258850105,-2.0402547640945823,0.27925451232456133,-1.4603774449897973,-0.3006228067802237,0.5048862884521483,21.73908836972732,-1.9773882462914294,0.5798773191047862,1,0.4250001907348633,0.945000171661377,1.2549998760223389,1.739999771118164,-0.14999961853027344,3,-0.09363742378333262,1.631571550469307,8.340000152587889,-1.9565289502927525,8.5,1.4375044703526214,8.619999885559082,-0.09363742378333262
3046,2010-01-29,8.010000228881836,8.430000305175781,8.010000228881836,8.300000190734862,1727100.0,-0.03841532986255414,-1.8965526313193264,28.99933244326265,18.218620824391863,21.9544191718679,0.7866456959954284,1.2691716066045835,1.5265392116119898,1.8937597881991461,17.075639059866532,0.4200000762939453,-0.7164702088008372,-1.1014998435974128,-2.317745706322482,0.11474601912765614,-1.7096227749599464,-0.49337691223487923,0.693908801879882,0.0,-24.420032617600413,0.6081229313625343,1,0.6599998474121094,1.179999828338623,1.5874996185302734,2.059999465942383,0.38000011444091797,4,-0.026217232477693586,1.4761943687557015,8.329999923706055,1.631571550469307,8.340000152587889,-1.9565289502927525,8.5,-0.026217232477693586
3047,2010-02-01,8.380000114440918,8.439999580383299,8.050000190734862,8.060000419616701,1465500.0,0.046192244068229193,-1.2941130271852916,-1.1034473686806743,32.03124476130945,22.39553540402873,0.33246475807354514,0.8290526516958536,1.1491138695050331,1.5168754120038308,19.142952655875845,0.42999935150146307,-0.6904452448048666,-0.6599999427795407,-1.8714715058273494,0.5514716202682672,-1.265735724303445,-0.05426416125563627,0.18512715594482287,48.68418080655715,20.462147849186543,0.6057357815239041,2,0.2649998664855957,0.809999942779541,1.3324997425079346,1.6899995803833008,0.11999988555908203,0,-0.042959385651662574,-1.8965526313193264,8.010000228881836,1.4761943687557015,8.329999923706055,1.631571550469307,8.340000152587889,-0.042959385651662574
3048,2010-02-02,8.460000038146973,8.609999656677246,8.25,8.369999885559082,1937000.0,0.00954653014481388,-1.1818166054966333,0.2812507450587718,36.29031389734465,23.22826047570885,0.13847804542466058,0.6583688285133178,1.054727904840524,1.4249574676044894,21.08755615847353,0.3599996566772461,-0.6638545763645709,-0.5010000228881832,-1.6419120429533614,0.6399119971769949,-1.0714560329207732,0.0694559871444067,-0.4499998092651367,75.00003973646776,43.46437337970353,0.5704560100325893,2,0.18499994277954102,0.7300000190734863,1.2825000286102295,1.609999656677246,0.010000228881835938,1,-0.08274229386628473,-1.2941130271852916,8.380000114440918,-1.8965526313193264,8.010000228881836,1.4761943687557015,8.329999923706055,-0.08274229386628473
3049,2010-02-03,8.310000419616701,8.5,8.149999618530272,8.420000076293945,1484000.0,-0.017730451282967907,1.592600180138826,-1.2222163353536868,36.734695466347,24.641287267849943,0.1577002197986559,0.7175694472639282,1.1899137669430164,1.5657182677743258,23.20749336849609,0.35000038146972834,-0.6634679901054543,-0.5699996471405004,-1.6496292334032194,0.5096299391222185,-1.10981444027186,-0.03018485400914095,-0.2880002021789565,50.00007947293579,15.057882916745804,0.5398147931313596,2,0.129999637603758,0.879999637603758,1.4474995136260969,1.7599992752075178,0.10999965667724432,2,-0.052948316707535636,-1.1818166054966333,8.460000038146973,-1.2941130271852916,8.380000114440918,-1.8965526313193264,8.010000228881836,-0.052948316707535636
3050,2010-02-04,7.380000114440918,8.199999809265138,7.289999961853027,8.180000305175781,4219100.0,-0.1119133884735326,1.1666683696581366,7.272751705782003,26.190482272583452,25.026090915836846,0.9667554424503262,1.524918290440521,2.0907643989169102,2.476666931638846,25.675939937471327,1.0200004577636737,-0.7189682117501714,-1.372499942779541,-2.5295355847195804,-0.21546430083950252,-1.9510177637495598,-0.7939821218095222,1.2299995422363281,6.818194954194723,-29.623123871319798,0.5785178209700194,2,0.6500000953674316,1.369999885559082,2.4024999141693115,2.689999580383301,0.869999885559082,3,0.12195116593144584,1.592600180138826,8.310000419616701,-1.1818166054966333,8.460000038146973,-1.2941130271852916,8.380000114440918,0.12195116593144584
3051,2010-02-05,7.380000114440918,7.429999828338622,7.130000114440918,7.329999923706055,2973700.0,0.0,3.0000063578449803,-0.06250022351736462,22.499986588950165,25.37091764191417,0.8859061594058968,1.4064305460862485,2.0648822694422115,2.4470432184961357,28.374394925897057,0.2999997138977042,-0.7856567203132236,-1.2514999389648445,-2.4526094312499183,-0.05039044667977066,-1.8520546851073814,-0.6509451928223076,1.2035995483398434,16.891897116551924,-18.76505249493453,0.6005547461425367,2,0.5700001716613778,1.25,2.4024999141693115,2.689999580383301,0.869999885559082,4,0.10840110817470738,1.1666683696581366,7.380000114440918,1.592600180138826,8.310000419616701,-1.1818166054966333,8.460000038146973,0.10840110817470738
3052,2010-02-08,7.4099998474121085,7.53000020980835,7.25,7.380000114440918,2475700.0,0.004065004404605332,1.0740721117845689,0.5999923706345547,19.74109433075961,25.418450660067165,0.7445111455453519,1.270672362432074,2.0230000755729014,2.39128526075985,30.479211562458865,0.2800002098083496,-0.8029387308527252,-1.1130002021789567,-2.3449964249943713,0.11899602063645798,-1.728998313586664,-0.49700209077124935,1.1154558334350595,18.91890672804545,-9.507074650517772,0.6159981114077073,2,0.46000003814697354,1.2200002670288095,2.372500181198121,2.6599998474121103,0.8400001525878915,0,0.13225378084898387,3.0000063578449803,7.380000114440918,1.1666683696581366,7.380000114440918,1.592600180138826,8.310000419616701,0.13225378084898387
3053,2010-02-09,7.539999961853027,7.809999942779541,7.3400001525878915,7.539999961853027,1831000.0,0.01754387545450764,-1.3500011920940385,0.0,23.19748803945761,25.987917869139828,0.5185448328620748,1.0562092348167944,1.8656193885897103,2.229634509894158,31.756154132331904,0.4699997901916495,-0.7904669748807063,-0.895000076293945,-2.144614728877672,0.35461457628978277,-1.5198074025858084,-0.27019275000208154,0.9296374963378913,29.926998661375283,8.097514801887133,0.6248073262918638,2,0.3299999237060547,1.0900001525878906,2.242500066757202,2.5299997329711914,0.6000003814697266,1,0.1273209606105945,1.0740721117845689,7.4099998474121085,3.0000063578449803,7.380000114440918,1.1666683696581366,7.380000114440918,0.1273209606105945
3054,2010-02-10,7.28000020980835,7.5999999046325675,7.179999828338622,7.5,1747300.0,-0.03448272590982615,1.0000022706553082,-100.0,24.666662957932616,26.61895434878626,0.6843364159752241,1.2329307085109882,2.1078703936412673,2.456469766411221,32.46622688364898,0.4200000762939453,-0.7920886097626774,-1.0619998216629032,-2.3663503439013382,0.24235070057553187,-1.7141750827821198,-0.40982456054368566,1.1360517546325681,14.018704499917977,-8.720536102886236,0.6521752611192174,2,0.5899996757507324,1.304999828338623,2.562499523162842,2.789999485015869,0.679999828338623,2,0.16346154161055804,-1.3500011920940385,7.539999961853027,1.0740721117845689,7.4099998474121085,3.0000063578449803,7.380000114440918,0.16346154161055804
3055,2010-02-11,7.079999923706055,7.300000190734862,7.03000020980835,7.25,2456200.0,-0.0274725659805386,-1.0000035321335787,0.7727283564491203,25.60553382013633,27.43972245942454,0.7692749042360081,1.354300220866481,2.286464811468665,2.6219655324846123,33.04577892471493,0.2699999809265128,-0.79451554667342,-1.1680001020431519,-2.5532851075154888,0.21728490342918505,-1.8606426047793203,-0.4753575993069834,1.2846099667348625,6.41022192498004,-17.860807821047455,0.6926425027361686,2,0.7400000095367432,1.4249999523162842,2.7624998092651367,2.989999771118164,0.8899998664855957,3,0.1892655603146478,1.0000022706553082,7.28000020980835,-1.3500011920940385,7.539999961853027,1.0740721117845689,7.4099998474121085,0.1892655603146478
3056,2010-02-12,7.070000171661378,7.0999999046325675,6.989999771118164,7.03000020980835,1658700.0,-0.0014123943718127308,1.2000152588763957,-0.2352937876560992,22.02165598889607,26.32754592915639,0.706175134066461,1.2794699062486012,2.274178798767891,2.599447401172708,33.676581299094536,0.11000013351440341,-0.780340725626111,-1.0824998855590815,-2.517753362504579,0.35275359138641615,-1.8001266240318303,-0.36487314708633267,1.2145331379415856,9.756144365327076,-13.60810531371886,0.7176267384727486,2,0.7299995422363272,1.4149994850158683,2.7624995708465567,2.804999828338622,1.320000171661376,4,0.1669023761934838,-1.0000035321335787,7.079999923706055,1.0000022706553082,7.28000020980835,-1.3500011920940385,7.539999961853027,0.1669023761934838
3057,2010-02-16,7.139999866485597,7.199999809265138,7.03000020980835,7.139999866485597,1078700.0,0.009900946693721213,1.8333293596865736,0.0,24.99998685191099,25.07306514633043,0.4937018232432786,1.1088015133006683,2.179023453168134,2.4931746125618615,34.77375496465902,0.169999599456788,-0.7758702682222314,-0.9125001668930048,-2.336709961127453,0.5117096273414443,-1.6246050640102299,-0.20039526977577982,1.040970760038582,18.292690727554604,-5.850006670144854,0.7121048971172246,2,0.6050000190734854,1.2800002098083487,2.74749994277954,2.7350001335144034,1.320000171661376,1,0.1554622064805109,1.2000152588763957,7.070000171661378,-1.0000035321335787,7.079999923706055,1.0000022706553082,7.28000020980835,0.1554622064805109
3058,2010-02-17,7.1599998474121085,7.210000038146973,7.019999980926514,7.1500000953674325,981700.0,0.0028011178292017824,2.454542301906913,100.0,27.131767902192877,24.006073194757747,0.30162305580731896,0.9716500020790528,2.131324923328072,2.439364001650838,36.56426938595063,0.19000005722045898,-0.7442921190733758,-0.7865001916885381,-2.1398473404610074,0.5668469570839312,-1.4631737660747737,-0.10982661730230348,0.9256931106795898,27.86885886639406,1.595622601109536,0.6766735743862348,2,0.4349999427795428,1.1599998474121103,2.7075002193450937,2.6649999618530282,1.2500000000000027,2,0.1522346614269634,1.8333293596865736,7.139999866485597,1.2000152588763957,7.070000171661378,-1.0000035321335787,7.079999923706055,0.1522346614269634
3059,2010-02-18,7.019999980926514,7.170000076293945,6.929999828338622,7.139999866485597,1175100.0,-0.019553054395133218,1.6666649006061218,-12.000286109391377,25.830246940190662,23.966047046714102,0.2675261133247737,0.9866014334244149,2.238526928325795,2.550303751992109,38.256409521768155,0.24000024795532315,-0.7892866982363058,-0.815000057220459,-2.080784657226488,0.450784542785569,-1.4478923572234734,-0.18210775721744454,0.9780375222073019,24.324341739835564,-2.418234604412074,0.6328923000030141,2,0.34999990463256836,1.1099998950958252,2.7699999809265137,2.4699997901916504,1.379999637603758,3,0.1595442116010406,2.454542301906913,7.1599998474121085,1.8333293596865736,7.139999866485597,1.2000152588763957,7.070000171661378,0.1595442116010406
3060,2010-02-19,7.03000020980835,7.059999942779541,6.869999885559082,6.960000038146973,2765200.0,0.0014245340326219935,1.9230859519713603,-0.5833353201567163,29.58332563439727,24.753084718430447,0.22647340068037725,0.882441459232715,2.1796946025198807,2.51739338716836,39.45795907195107,0.19000005722045898,-0.864557090999031,-0.7164998292922977,-1.9451623487709853,0.5121626901863898,-1.3308310890316406,-0.10216856955295395,0.8612335258459467,47.05889777737885,16.23405726159082,0.6143312597393438,2,0.3099997043609619,1.0699996948242188,2.5799999237060547,2.4599995613098145,1.9699997901916504,4,0.13229015655519816,1.6666649006061218,7.019999980926514,2.454542301906913,7.1599998474121085,1.8333293596865736,7.139999866485597,0.13229015655519816
3061,2010-02-22,7.440000057220459,7.460000038146973,6.989999771118164,7.0900001525878915,2207600.0,0.05832145592827609,1.4102586047739976,4.999986376114592,30.73769666852904,25.974929422627053,-0.19458287913648586,0.4108072532140632,1.730100529223293,2.079290055679163,39.65307030268307,0.4700002670288086,-0.9305851408404626,-0.25399999618530256,-1.4378101209487273,0.9298101285781222,-0.8459050585670145,0.33790506619640936,0.3286856164224119,96.61017360100863,65.23357473966735,0.5919050623817123,2,-0.10000014305114746,0.6599998474121094,2.1100001335144043,2.049999713897705,1.9599995613098145,0,0.0712365227009415,1.9230859519713603,7.03000020980835,1.6666649006061218,7.019999980926514,2.454542301906913,7.1599998474121085,0.0712365227009415
3062,2010-02-23,7.289999961853027,7.46999979019165,7.239999771118164,7.440000057220459,991200.0,-0.020161302985724827,1.190480948045077,-0.4285718178263587,26.693218841722285,26.363343956212013,-0.07084496040883792,0.48070417634490337,1.837947037326746,2.196516334628985,39.680280069033735,0.23000001907348633,-0.87561169839503,-0.33750009536743164,-1.449537187664614,0.7745369969297515,-0.8935186415160228,0.2185184507811595,0.3708434172197892,70.0000238418617,42.31805716349288,0.5560185461485915,2,-0.05500006675720215,0.809999942779541,2.260000228881836,2.1999998092651367,2.0900001525878906,1,0.1508916854905058,1.4102586047739976,7.440000057220459,1.9230859519713603,7.03000020980835,1.6666649006061218,7.019999980926514,0.1508916854905058
3063,2010-02-24,7.360000133514403,7.460000038146973,7.25,7.300000190734862,1566200.0,0.009602218385140082,-1.6249951571324555,-0.39999936421752663,30.452667629367525,27.006233364149224,-0.18893139494191846,0.3382619094816741,1.727671859652136,2.101161556897396,39.78503597860211,0.21000003814697266,-0.8072670052729505,-0.2104999303817756,-1.2486456380148683,0.827645777251317,-0.7295727841983224,0.3085729234347703,0.20594202633676506,81.66672097312929,54.46117196738546,0.5190728538165462,2,-0.1900002956390372,0.739999771118165,2.167500019073487,2.1299996376037607,1.9100003242492685,2,0.14945650607037675,1.190480948045077,7.289999961853027,1.4102586047739976,7.440000057220459,1.9230859519713603,7.03000020980835,0.14945650607037675
3064,2010-02-25,7.28000020980835,7.320000171661378,7.03000020980835,7.230000019073486,1366600.0,-0.010869554654186375,3.4615339471077546,0.8333373069801079,46.83544494807452,29.36511237836458,-0.12173299629218448,0.3528693633616866,1.7566101478207585,2.1641855590375307,39.73683658400114,0.3299999237060538,-0.7343323723528243,-0.2374998569488529,-1.2167988230314641,0.7417991091337583,-0.7271493399901576,0.2521496260924527,0.2024288771277689,68.33339823617906,36.95656720615626,0.48964948304130546,2,-0.1100003719329834,0.7949995994567871,2.232499837875366,2.2099995613098145,2.320000171661377,3,0.15521972596667122,-1.6249951571324555,7.360000133514403,1.190480948045077,7.289999961853027,1.4102586047739976,7.440000057220459,0.15521972596667122
3065,2010-02-26,7.550000190734862,7.5999999046325675,7.210000038146973,7.269999980926514,1162300.0,0.03708790839906051,1.052632833783197,5.59998283392777,54.59459807770128,32.984328166009604,-0.35542945307099405,0.022596095661699955,1.4392450766172056,1.8830781477324576,39.20202665601622,0.3899998664855948,-0.6731488947021225,0.07150011062621964,-0.8306442318862741,0.9736444531387134,-0.3795720606300277,0.522572281882467,-0.6800003051757804,91.80332738459565,56.173781620440344,0.45107217125624705,2,-0.3150002956390372,0.5249996185302743,1.9624998569488534,1.9399995803833017,2.1899995803833017,4,0.1125827028241011,3.4615339471077546,7.28000020980835,-1.6249951571324555,7.360000133514403,1.190480948045077,7.289999961853027,0.1125827028241011
3066,2010-03-01,7.800000190734862,7.96999979019165,7.559999942779541,7.570000171661378,1881800.0,0.03311258194493716,-2.2799925232076204,0.821428024039383,59.420299536707745,36.80880735320924,-0.5486898327053344,-0.25712623988817285,1.1444532158058474,1.6207569489716809,37.959423983212744,0.419999599456788,-0.5957517098916716,0.3320001125335681,-0.5487317460740266,1.2127319711411628,-0.10836581677022927,0.7723660418373655,-0.9154003047943107,81.91492815481175,42.34691575012927,0.4403659293037974,3,-0.3800003528594962,0.06999969482421964,1.6199996471405038,1.6899995803833017,2.029999732971194,0,0.15384612563093825,1.052632833783197,7.550000190734862,3.4615339471077546,7.28000020980835,-1.6249951571324555,7.360000133514403,0.15384612563093825
3067,2010-03-02,8.020000457763674,8.149999618530272,7.800000190734862,7.860000133514403,2345000.0,0.028205161749885077,-1.4999940395399665,0.695653526003189,61.11112337544224,40.58429129468139,-0.7048580314588104,-0.5327963754189406,0.8800044835369452,1.3865559199743736,36.57542029601803,0.34999942779540927,-0.49948771940067616,0.5700003623962422,-0.24447412073427266,1.3844748455267561,0.1627631208309852,0.9772376039614992,-1.0919845756530782,88.39292594672479,45.63886058235262,0.40723724156525715,3,-0.5100007057189968,-0.2000002861022958,1.2099993228912336,1.3899993896484357,1.7999992370605469,1,0.1720697109724858,-2.2799925232076204,7.800000190734862,1.052632833783197,7.550000190734862,3.4615339471077546,7.28000020980835,0.1720697109724858
3068,2010-03-03,7.760000228881836,8.189999580383299,7.670000076293945,8.039999961853027,1627000.0,-0.03241897930693349,-1.260867221594494,-1.7499947846041224,61.111109884678285,44.50438717740224,-0.3920226631369914,-0.34564884951115804,1.1016123290610143,1.6361281623024126,35.89851709018043,0.5199995040893537,-0.39321741140666244,0.3450001239776608,-0.33594371931350153,1.025943967268823,0.004528202332079623,0.6854720456232419,-0.7586653225860598,62.931070273914415,15.858834830641825,0.3404719216455811,3,-0.23000049591064542,0.059999942779541904,1.3449995517730713,1.6049995422363281,2.6999998092651367,2,0.20876286569291924,-1.4999940395399665,8.020000457763674,-2.2799925232076204,7.800000190734862,1.052632833783197,7.550000190734862,0.20876286569291924
3069,2010-03-04,7.869999885559082,7.929999828338622,7.679999828338622,7.730000019073486,714000.0,0.014175213071236703,-1.0833311809455914,-0.5,69.08212749567853,48.89314293976683,-0.4121075400376526,-0.5167989469439913,0.950483153207383,1.5101667763878144,34.98376877919785,0.25,-0.29452312700835304,0.4769998073577879,-0.10316725981721753,1.0571668745327933,0.18691627377028475,0.7670833409452911,-0.7735718053363039,67.3469546634697,14.506191732657122,0.2900835335875029,3,-0.2800002098083505,-0.13000011444091797,1.2349998950958252,1.494999885559082,2.3299999237060547,3,0.1778907995632244,-1.260867221594494,7.760000228881836,-1.4999940395399665,8.020000457763674,-2.2799925232076204,7.800000190734862,0.1778907995632244
3070,2010-03-05,8.279999732971191,8.310000419616701,7.920000076293945,8.0,1420600.0,0.052096550619324944,1.2941122022231624,2.0,74.49392032571647,53.7549455683432,-0.6997325420421294,-0.9021707152643774,0.4961776678291372,1.0848305764860378,32.852232123260116,0.44000053405761896,-0.19131106793204022,0.8419996738433841,0.13938499385381675,1.5446143538329506,0.49069233384860134,1.193307013838167,-1.0960859327355719,95.9999109904535,36.15150403140828,0.35130733999478325,3,-0.6099994182586661,-0.5399999618530273,0.7750003337860107,1.0350003242492676,2.1900005340576154,4,0.15942037331743575,-1.0833311809455914,7.869999885559082,-1.260867221594494,7.760000228881836,-1.4999940395399665,8.020000457763674,0.15942037331743575
3071,2010-03-08,8.180000305175781,8.350000381469728,8.109999656677246,8.289999961853027,633600.0,-0.012077225968644578,1.086958324522214,-0.39285629136140543,70.80001274109128,58.655700446050865,-0.5405721195610607,-0.7791096321245137,0.5436707778124337,1.1652436853354136,30.452294186891553,0.24000072479248225,-0.06298198549360734,0.7020002365112301,-0.07397052417539207,1.4779709971978523,0.314014856167919,1.0899856168545412,-0.8834778430020531,74.9999999999998,9.486319099322415,0.38798538034331126,3,-0.4900000095367423,-0.4400005340576172,0.8349997997283936,1.0949997901916504,2.599999427795412,0,0.19070897405166543,1.2941122022231624,8.279999732971191,-1.0833311809455914,7.869999885559082,-1.260867221594494,7.760000228881836,0.19070897405166543
3072,2010-03-09,8.390000343322754,8.489999771118164,8.109999656677246,8.109999656677246,939300.0,0.025672375343812393,-1.7142798754776876,-2.545468732389482,72.86246631561521,63.36790030007839,-0.6460689951745069,-0.9612076782398233,0.2812325584995321,0.9355619285034162,28.412571685126853,0.38000011444091797,0.05964702258468968,0.8630002498626705,-0.012300705794679345,1.7383012055200204,0.4253497720339956,1.3006507276913455,-0.9670605308335061,87.8049432912476,16.805322264820973,0.43765047782867517,3,-0.6300003528594971,-0.6500005722045898,0.5399997234344482,0.7999997138977051,2.549999237060547,1,0.1716328392679194,1.086958324522214,8.180000305175781,1.2941122022231624,8.279999732971191,-1.0833311809455914,7.869999885559082,0.1716328392679194
3073,2010-03-10,8.5,8.640000343322754,8.289999961853027,8.380000114440918,1249500.0,0.01311080478855886,-1.333334392970789,0.4285699688694219,77.81955581353367,66.8105792851294,-0.6452038992589477,-1.0494023400143977,0.11802460480815213,0.7956223922209205,27.36892505284524,0.35000038146972656,0.16096413246783658,0.9249999046325685,-0.05261272901996783,1.902612538285105,0.4361935878063008,1.4138062214588372,-0.9276717933027037,85.41663872700444,8.161249300263833,0.48880631682626824,3,-0.5749998092651367,-0.744999885559082,0.41750001907348633,0.690000057220459,2.130000114440918,2,0.15529408174402604,-1.7142798754776876,8.390000343322754,1.086958324522214,8.180000305175781,1.2941122022231624,8.279999732971191,0.15529408174402604
3074,2010-03-11,8.470000267028809,8.520000457763674,8.109999656677246,8.289999961853027,556800.0,-0.0035293803495519693,1.9285699688693974,1.5000039736467745,76.86568399027463,69.28514438652644,-0.479025588176758,-0.9757045765518573,0.09723894826869284,0.7963215385698525,25.839389465803052,0.41000080108642756,0.2961192412956466,0.8355001688003538,-0.20907439178961518,1.8800747293903237,0.3132128885053689,1.3577874490953388,-0.7268445184714389,76.38888704924004,-4.492575238333515,0.5222872802949848,3,-0.37000012397766113,-0.7150001525878906,0.44749975204467773,0.7199997901916504,2.2599992752075195,3,0.23494683688082518,-1.333334392970789,8.5,-1.7142798754776876,8.390000343322754,1.086958324522214,8.180000305175781,0.23494683688082518
3075,2010-03-12,8.420000076293945,8.5,8.260000228881836,8.479999542236326,528700.0,-0.005903210054136521,3.7999771119037176,-0.3333298012122141,71.12069718548827,70.58518856972428,-0.3270282790922021,-0.8644905342318481,0.09740468941961922,0.8165926038119178,24.0119758865985,0.23999977111816406,0.4213952210664562,0.7184999704360964,-0.34799017179873815,1.7849901126709318,0.18525489931867867,1.251745041553514,-0.5333491925741143,58.49056943279843,-19.558559308857532,0.5332450711174176,3,-0.2649998664855957,-0.6649999618530273,0.39499998092651367,0.7699999809265137,2.309999465942383,4,0.21140139154899584,1.9285699688693974,8.470000267028809,-1.333334392970789,8.5,-1.7142798754776876,8.390000343322754,0.21140139154899584
3076,2010-03-15,8.25,8.420000076293945,8.130000114440918,8.340000152587889,713100.0,-0.020190032631065113,1.3199996948242188,1.5000158947134332,70.5128283503833,71.62982245582884,-0.09664628390365948,-0.6340639398345616,0.21682409737796604,0.9542958258294298,21.890885747703926,0.28999996185302734,0.5053885243421945,0.48949990272521937,-0.5603217160862979,1.5393215215367357,-0.035410906680539256,1.014410712130978,-0.24281320274370088,26.415124895185933,-50.47715500381977,0.5249108094057583,3,-0.09499979019165039,-0.49499988555908203,0.1400001049041748,0.5799999237060547,2.4499998092651367,0,0.26909094145803714,3.7999771119037176,8.420000076293945,1.9285699688693974,8.470000267028809,-1.333334392970789,8.5,0.26909094145803714
3077,2010-03-16,8.25,8.310000419616701,8.170000076293945,8.289999961853027,330800.0,0.0,2.4999701980043474,0.4444432670707501,69.60352968879745,72.57342465628653,-0.06771031225286173,-0.5761829198807389,0.1710033701242608,0.9211920620840974,20.01964386086859,0.14000034332275568,0.5600265698480289,0.4339998960494995,-0.5948554108791662,1.4628552029781652,-0.08042775741483332,0.9484275495138323,-0.1415630353730677,26.415124895185933,-47.81300903192902,0.5144276534643326,3,-0.08999991416931152,-0.49499988555908203,0.040000200271606445,0.5,4.260000228881836,1,0.30666663429953855,1.3199996948242188,8.25,3.7999771119037176,8.420000076293945,1.9285699688693974,8.470000267028809,0.30666663429953855
3078,2010-03-17,8.25,8.329999923706055,8.170000076293945,8.25,567900.0,0.0,1.0,-0.0,72.14612299660266,72.91386860083367,0.010175778430394189,-0.5168342354191688,0.1168232116392236,0.8872732121930298,18.050681717667118,0.15999984741210938,0.5873302832993055,0.3794998884201046,-0.6180439329508474,1.3770437097910575,-0.11927202226537226,0.8782717991055806,0.3900003433227539,34.14635848314892,-39.140881264173,0.4987719106854763,3,0.03000020980834961,-0.49499988555908203,0.0,0.5,4.890000343322756,2,0.32606055519797583,2.4999701980043474,8.25,1.3199996948242188,8.25,3.7999771119037176,8.420000076293945,0.32606055519797583
3079,2010-03-18,8.140000343322754,8.300000190734862,8.109999656677246,8.25,396600.0,-0.013333291718454099,-1.2352868578865375,-100.0,64.53203220132593,71.80699214256803,0.1815998768041851,-0.3358436331024848,0.17379358696404523,0.9612523299408,15.756830723786381,0.1900005340576154,0.5924226989896919,0.21350021362304705,-0.7056818966155305,1.1326823238616255,-0.24609084149624216,0.6730912687423363,0.4905999946594246,7.692476983457433,-60.639702455136295,0.4595910551192891,3,0.2349996566772461,-0.38500022888183594,0.1099996566772461,0.6099996566772461,5.679999351501467,3,0.3058967648767621,1.0,8.25,2.4999701980043474,8.25,1.3199996948242188,8.25,0.3058967648767621
3080,2010-03-19,7.960000038146973,8.279999732971191,7.940000057220459,7.960000038146973,836200.0,-0.022113058671236474,-16.0,-0.0,54.08163066706631,69.94939413434305,0.3480341668649398,-0.08706139105432609,0.29757964260904757,1.1113242645039207,13.163304519621938,0.3399996757507324,0.6150284966588364,-0.013000082969665705,-0.8295937749458684,0.8035936090065361,-0.4212969289577675,0.3952967630184352,0.6497762725830079,4.166662527455388,-59.867753260240335,0.40829684598810106,3,0.3300001621246338,-0.2049999237060547,0.2674999237060547,0.7899999618530273,5.260000228881834,4,0.347989885780728,-1.2352868578865375,8.140000343322754,1.0,8.25,2.4999701980043474,8.25,0.347989885780728
3081,2010-03-22,7.96999979019165,8.149999618530272,7.829999923706055,7.880000114440918,879000.0,0.001256250250848634,-2.3684168258214586,100.0,48.571408330161184,67.25038769151483,0.34096979268025507,-0.058308538161648826,0.23451375640815542,1.0796130509740234,12.01801159270862,0.319999694824217,0.6131926477443814,-0.02950031757354754,-0.8067146309636488,0.7477139958165528,-0.4181074742685986,0.35910683912150265,0.5995899453277591,27.99997329711914,-31.59198981336837,0.3886071566950503,3,0.2650003433227539,-0.21499967575073242,0.19250011444091797,0.7300002574920654,5.330000400543215,0,0.34629859782948746,-16.0,7.960000038146973,-1.2352868578865375,8.140000343322754,1.0,8.25,0.34629859782948746
3082,2010-03-23,8.390000343322754,8.409999847412111,8.0,8.0,1027100.0,0.052697686849124015,-1.1025614691462269,4.333352760102361,66.4921591448682,65.9917880616631,-0.08831838182099361,-0.41284101485824287,-0.22767424523716784,0.6410809204356092,10.782442753244952,0.44000005722046076,0.564940338613261,0.33550021648406947,-0.3838408354029301,1.054841268371069,-0.024170309459430328,0.6951707424275693,0.12042220725158792,96.55180918618656,35.83799969951653,0.3596705259434996,3,-0.21500015258789062,-0.6350002288818359,-0.24750065803527832,0.28999948501586914,6.069999694824219,1,0.27532769623553266,-2.3684168258214586,7.96999979019165,-16.0,7.960000038146973,-1.2352868578865375,8.140000343322754,0.27532769623553266
3083,2010-03-24,8.460000038146973,8.489999771118164,8.25,8.350000381469728,1103400.0,0.008343229077449221,1.823541291506084,0.28205015344361256,65.77541416008273,64.75953585830845,-0.18393108604733754,-0.4176175671213027,-0.33089119050561067,0.5652229437479015,9.560994726485164,0.23999977111816406,0.5355884431943352,0.35049991607666087,-0.3111558706076494,1.012155702760972,0.019672022734505745,0.681327809418816,-0.630000114440918,95.45458486258417,34.11005781741015,0.3308278933421555,3,-0.2950000762939453,-0.7049999237060547,-0.377500057220459,0.2199997901916504,5.899999618530272,2,0.4787234246422003,-1.1025614691462269,8.390000343322754,-2.3684168258214586,7.96999979019165,-16.0,7.960000038146973,0.4787234246422003
3084,2010-03-25,8.409999847412111,8.699999809265138,8.409999847412111,8.520000457763674,1027800.0,-0.005910188003475869,-4.272697322790956,-1.0000086697935884,54.304641617230374,62.891085239613126,-0.16018183764740002,-0.2936769949111504,-0.31021606208968144,0.5978376132271936,8.008674909204268,0.28999996185302734,0.4762192864864083,0.24399974346161102,-0.3023527216606503,0.7903522085838723,-0.029176489099519642,0.5171759760227417,-0.5667999267578141,66.66666666666673,9.30487551170269,0.27317623256113055,3,-0.14499998092651545,-0.6250000000000009,-0.4525001049041766,0.2699999809265119,6.1800003051757795,3,0.5624257528810943,1.823541291506084,8.460000038146973,-1.1025614691462269,8.390000343322754,-2.3684168258214586,7.96999979019165,0.5624257528810943
3085,2010-03-26,8.399999618530272,8.649999618530272,8.310000419616701,8.369999885559082,695100.0,-0.0011890878791057657,-3.5333630034651073,-0.2727233319461622,57.746454279378135,61.47259923172366,-0.17133470334210799,-0.22844433751355275,-0.32445888268304124,0.5966045373902631,7.223580305459445,0.33999919891357067,0.3892298411239903,0.19149954318999995,-0.2802396253898163,0.6632387117698171,-0.044370041099908164,0.4273691274799081,-0.5225277023315407,65.51721491985263,9.957481365807993,0.23586958428990842,3,-0.13499975204467596,-0.6149997711181614,-0.6499997377395612,0.2500002384185809,5.500000000000002,4,0.6452381336229482,-4.272697322790956,8.409999847412111,1.823541291506084,8.460000038146973,-1.1025614691462269,8.390000343322754,0.6452381336229482
3086,2010-03-29,9.0,9.100000381469727,8.409999847412111,8.5,2384100.0,0.07142862008542683,-1.0294124246878174,16.666815017326226,66.85081533866229,61.16674208170864,-0.7305887315525066,-0.7735969578642585,-0.9428748383718109,-0.005346375378655566,7.867278634473833,0.7000007629394549,0.31786418641969316,0.7314999341964725,0.18001299624539158,1.2829868721475544,0.45575646522093116,1.007243403172013,-1.0896269680786128,90.90905938267817,37.79939270179753,0.2757434689755408,3,-0.5349998474121094,-0.9549999237060547,-1.28000009059906,-0.38000011444091797,4.300000190734865,0,0.46888891855875636,-3.5333630034651073,8.399999618530272,-4.272697322790956,8.409999847412111,1.823541291506084,8.460000038146973,0.46888891855875636
3087,2010-03-30,9.399999618530273,9.4399995803833,9.020000457763672,9.050000190734863,3247300.0,0.0444444020589192,-1.0487817359245433,0.6999988555908203,71.42855845341299,61.087012688020906,-1.0619849413028106,-1.122458610520166,-1.3621797830546765,-0.40978049678120243,9.11282044530156,0.4399995803833008,0.28739344334030115,1.0624995946884148,0.32722677723476323,1.7977724121420673,0.694863185961589,1.4301360034152406,-1.4182489456359857,96.63865748253933,45.64865394198273,0.3676364087268261,3,-0.7649998664855957,-1.1649997234344482,-1.6799997091293335,-0.7799997329711914,3.1800003051757812,1,0.414893694731274,-1.0294124246878174,9.0,-3.5333630034651073,8.399999618530272,-4.272697322790956,8.409999847412111,0.414893694731274
3088,2010-03-31,9.380000114440918,9.619999885559082,9.170000076293944,9.369999885559082,1734600.0,-0.0021276069043588697,-1.1951218377543416,0.0285721292312555,71.7703296883812,61.89126796436038,-0.9664732213227758,-1.0275531313190758,-1.3666293243848884,-0.3919817454363699,10.340276520960016,0.4499998092651385,0.27196497546913534,0.9615000963211067,0.14199389125560025,1.781006301386614,0.5517469937883526,1.3712531988538608,-1.2815895289475083,81.67939931597498,32.50171948290368,0.40975310253275354,3,-0.6550002098083496,-1.0550000667572021,-1.7125002145767212,-0.7600002288818359,2.739999771118164,2,0.5415778104186986,-1.0487817359245433,9.399999618530273,-1.0294124246878174,9.0,-3.5333630034651073,8.399999618530272,0.5415778104186986
3089,2010-04-01,9.270000457763672,9.5600004196167,9.260000228881836,9.510000228881836,1442000.0,-0.011727042146609024,-1.3076917433884752,-23.99942780850658,69.7674542391496,63.63413725014741,-0.759160166250112,-0.8509182049047901,-1.2818938760771719,-0.29282840097871343,11.63406584817391,0.3000001907348633,0.26084597625369277,0.7815004110336297,-0.07888567352130949,1.641886495588568,0.3513073687561601,1.2116934533110992,-1.0194309422636945,73.2824755356958,24.238406653861148,0.43019304227746924,4,-0.5450005531311035,-0.945000410079956,-1.6350005865097046,-0.6500005722045898,4.069999694824219,3,0.5490829501147083,-1.1951218377543416,9.380000114440918,-1.0487817359245433,9.399999618530273,-1.0294124246878174,9.0,0.5490829501147083
3090,2010-04-05,9.600000381469727,9.640000343322754,9.260000228881836,9.300000190734863,1275300.0,0.03559869551351302,1.0,-1.2500019868233874,79.22079423336535,67.03962457272566,-0.9298445600283358,-1.1351566029611995,-1.6193372151092875,-0.6307481065853935,12.603362665156723,0.38000011444091797,0.2561406510997788,1.0455003023147587,0.05916252025193103,2.031838084377587,0.552331411283344,1.5386691933461734,-1.2124878289638392,96.74797189220537,42.98913793147315,0.4931688910314142,4,-0.7800002098083496,-1.1750001907348633,-1.977500557899475,-0.9800004959106445,3.859999656677246,0,0.5197916221701455,-1.3076917433884752,9.270000457763672,-1.1951218377543416,9.380000114440918,-1.0487817359245433,9.399999618530273,0.5197916221701455
3091,2010-04-06,9.739999771118164,9.800000190734863,9.479999542236328,9.5600004196167,2087900.0,0.014583269175558522,1.133336300318209,0.5999974568701064,80.40817279808171,68.5858483119716,-0.8854836931735424,-1.2145637046024742,-1.7553129129757457,-0.7806480082044729,13.627640830647264,0.32000064849853516,0.2922461784181074,1.1074997186660767,0.005866952575651396,2.209132484756503,0.556683335620864,1.6583161017112893,-1.2021886837142528,92.30763587724007,33.640474639839184,0.5508163830452131,4,-0.7149996757507324,-1.059999704360962,-2.084999918937683,-1.119999885559082,4.270000457763672,1,0.42710471716310283,1.0,9.600000381469727,-1.3076917433884752,9.270000457763672,-1.1951218377543416,9.380000114440918,0.42710471716310283
3092,2010-04-07,9.829999923706056,10.0,9.649999618530273,9.649999618530273,1754900.0,0.009240262289817336,-2.8888865341414824,1.0000052982097447,81.10237284775519,70.28884372171298,-0.837847438901397,-1.2555225931253435,-1.8443515377694242,-0.8644780397804599,14.492833042373041,0.35000038146972656,0.3799650862998707,1.1254998922348047,-0.09157987092041964,2.342579655390028,0.5169600106571934,1.734039773812416,-1.1154823618358112,79.51806121440694,17.015982885655106,0.6085398815776119,4,-0.6749997138977069,-0.9949998855590838,-2.1850000619888323,-1.2100000381469744,4.3699998855590785,2,0.3530010471984386,1.133336300318209,9.739999771118164,1.0,9.600000381469727,-1.3076917433884752,9.270000457763672,0.3530010471984386
3093,2010-04-08,9.81999969482422,9.859999656677246,9.390000343322754,9.6899995803833,2041300.0,-0.0010173172898729765,3.4761831236007104,0.7222216335353734,84.42622213970937,73.63568600198843,-0.6868759161545039,-1.2032522109333872,-1.8296176131639559,-0.8454291087998396,14.732522844107715,0.4699993133544922,0.4919302454424326,1.0494996786117579,-0.2605018672524455,2.3595012244759603,0.3944989056796562,1.7045004515438595,-0.8998049428532138,75.67562691218227,5.982713903322619,0.6550007729321013,4,-0.6649994850158709,-0.9849996566772479,-2.154999732971193,-1.1999998092651385,3.7400007247924787,3,0.2810590951786418,-2.8888865341414824,9.829999923706056,1.133336300318209,9.739999771118164,1.0,9.600000381469727,0.2810590951786418
3094,2010-04-09,10.460000038146973,10.479999542236328,9.760000228881836,9.829999923706056,3694700.0,0.06517315307658045,1.1492544961532714,4.8461504603307715,93.10345394574574,77.56424152047371,-1.1236688018325474,-1.777664449715246,-2.452191739849294,-1.4722479647547413,15.864764069434834,0.7199993133544922,0.5575669392465805,1.590000033378601,0.0878892722584883,3.092110794498713,0.8389446528185456,2.3410554139386566,-1.3670364464913263,98.36069546347817,19.53731069242022,0.751055380560056,4,-1.015000343322754,-1.380000352859497,-2.7850000858306885,-1.8400001525878906,2.9200000762939453,4,0.1586997936288903,3.4761831236007104,9.81999969482422,-2.8888865341414824,9.829999923706056,1.133336300318209,9.739999771118164,0.1586997936288903
3095,2010-04-12,10.199999809265137,10.449999809265137,10.15999984741211,10.369999885559082,1985800.0,-0.024856618349295534,-1.3199996948242188,-0.269841341925484,85.39682462792697,79.6249092192809,-0.6498230240561078,-1.4519140641701611,-2.1771048422788155,-1.2041167682133551,17.05819301749229,0.3000001907348633,0.6245277696722944,1.2409998178482056,-0.3567340444877747,2.838733680184186,0.44213288668021633,2.039866749016195,-0.8573697465049683,74.31193222432886,-10.488340927217664,0.7988669311679899,4,-0.4499998092651367,-1.0450000762939453,-2.5350000858306885,-1.5799999237060547,3.1100006103515625,0,0.30784317667050787,1.1492544961532714,10.460000038146973,3.4761831236007104,9.81999969482422,-2.8888865341414824,9.829999923706056,0.30784317667050787
3096,2010-04-13,10.470000267028807,10.539999961853027,10.119999885559082,10.220000267028807,1783000.0,0.026470633609072758,1.1538499158808835,-1.470587575312188,84.66666539510086,81.09580999057955,-0.7703900831650845,-1.630675676045735,-2.418254023104895,-1.470401189979528,18.75440350187737,0.4200000762939453,0.7422675969192039,1.400000262260436,-0.29579018447281946,3.0957907089936905,0.5521050388938082,2.2478954856270636,-0.9226436979629291,93.91306799617189,10.16143958434094,0.8478952233666274,4,-0.6150002479553205,-1.2850003242492658,-2.7650002241134626,-1.8500003814697248,2.1399993896484375,1,0.2855778123076087,-1.3199996948242188,10.199999809265137,1.1492544961532714,10.460000038146973,3.4761831236007104,9.81999969482422,0.2855778123076087
3097,2010-04-14,10.779999732971193,10.84000015258789,10.420000076293944,10.5,1508000.0,0.029608353203066207,1.0999973773993905,1.1199989318847727,85.80246695547692,82.65493635359019,-0.9655929039776563,-1.8355237967681415,-2.7071331675175703,-1.7756426227032431,20.678018001672864,0.4200000762939471,0.8778277205372742,1.5834997415542613,-0.2282312723218496,3.3952307554303722,0.677634234616205,2.4893652484923177,-1.0341144853478852,95.86203948212201,13.029336228409989,0.9058655069380555,4,-0.7299995422363299,-1.4449996948242205,-3.064999699592592,-2.159999847412111,0.8299999237060511,2,0.29962899591096614,1.1538499158808835,10.470000267028807,-1.3199996948242188,10.199999809265137,1.1492544961532714,10.460000038146973,0.29962899591096614
3098,2010-04-15,10.9399995803833,11.050000190734863,10.710000038146973,10.710000038146973,2356000.0,0.01484228676951993,-1.9565289502927372,0.8214277199328288,87.76119649423559,84.65424104859973,-0.9845741539197004,-1.8800539983087265,-2.8462970571447315,-1.9337378531352378,22.73535655314086,0.3400001525878906,0.9620406879754864,1.6089996099472046,-0.30347344936868126,3.5214726692630904,0.6527630802892617,2.5652361396051475,-0.9752913517670763,91.4728206508199,6.322780653882077,0.956236529657943,4,-0.7849993705749512,-1.4999995231628418,-3.1899996995925903,-2.3199996948242188,0.8700008392333984,3,0.2979890634298923,1.0999973773993905,10.779999732971193,1.1538499158808835,10.470000267028807,-1.3199996948242188,10.199999809265137,0.2979890634298923
3099,2010-04-16,10.630000114440918,11.020000457763672,10.529999732971193,10.859999656677246,1306700.0,-0.02833633252584833,-1.2790715210872872,-1.0,80.54796317300365,84.8017042641151,-0.5155909500581419,-1.4481949843383433,-2.513798586115758,-1.6228187054547725,24.87995311348159,0.4900007247924787,0.9998811085979291,1.1745001554489143,-0.7357103059084018,3.0847106168062313,0.21939492477025624,2.1296053861275723,-0.4482334934009664,54.83871629326399,-31.44002698962185,0.9551052306786584,4,-0.4099998474121094,-1.190000057220459,-2.7899999618530273,-2.010000228881836,1.2600002288818377,4,0.275635021037804,-1.9565289502927372,10.9399995803833,1.0999973773993905,10.779999732971193,1.1538499158808835,10.470000267028807,0.275635021037804
3100,2010-04-19,10.729999542236328,10.800000190734863,10.529999732971193,10.529999732971193,1309700.0,0.009407283792928656,-1.7000071525642244,-0.8695661187865844,77.46033014715054,84.47416619178944,-0.48996877874552247,-1.401909347782654,-2.5596918495304255,-1.7229043438904306,27.358824948201466,0.2700004577636701,1.0482875493871884,1.1359996080398567,-0.7185242118769537,2.990523427956668,0.20873769808145148,2.063261517998262,-0.3745862072573942,65.59133940950146,-19.271319534687308,0.9272619099584055,4,-0.5099992752075195,-1.2899994850158691,-2.8024994134902954,-2.109999656677246,0.7800006866455078,0,0.24697117290391613,-1.2790715210872872,10.630000114440918,-1.9565289502927372,10.9399995803833,1.0999973773993905,10.779999732971193,0.24697117290391613
3101,2010-04-20,10.729999542236328,10.93000030517578,10.539999961853027,10.770000457763672,2109700.0,0.0,1.1666649006061236,-0.2000047683761313,74.18183356672361,83.70521738278593,-0.37411082040328836,-1.2485489858556065,-2.5044701332487165,-1.7210753737387314,29.701077789404245,0.39000034332275213,1.1176814220722218,0.9979996204376214,-0.7557162572712564,2.751715498146499,0.1211416815831825,1.8748575592920602,-0.2356688361062087,49.20625549687194,-32.75542278843326,0.8768579388544391,4,-0.5099992752075195,-1.2899994850158691,-2.7749993801116943,-2.109999656677246,0.9700002670288068,1,0.2404474359225044,-1.7000071525642244,10.729999542236328,-1.2790715210872872,10.630000114440918,-1.9565289502927372,10.9399995803833,0.2404474359225044
3102,2010-04-21,10.699999809265137,10.760000228881836,10.350000381469727,10.75,1882300.0,-0.0027958745807121765,10.714172831432814,1.2499761586877742,73.91305249220129,82.5370874219517,-0.23213491844719414,-1.0926366419575917,-2.419425860373936,-1.6823769955681147,32.1084616673958,0.4099998474121094,1.1389806585432787,0.8524999141693108,-0.8319786458218257,2.5369784741604473,0.010260634173741678,1.69473919416488,0.35000038146972656,49.99993188038741,-30.675671027150173,0.8422392799955686,4,-0.2949995994567871,-1.2599997520446777,-2.744999647140503,-2.1599998474121094,1.7100000381469727,2,0.1785046618186139,1.1666649006061236,10.729999542236328,-1.7000071525642244,10.729999542236328,-1.2790715210872872,10.630000114440918,0.1785046618186139
3103,2010-04-22,12.510000228881836,12.609999656677244,10.449999809265137,10.649999618530273,6920000.0,0.1691589207365609,1.0970877741698652,-37.19987030078773,86.32287484540208,81.78368974413573,-1.8108624306526941,-2.7232885477654047,-4.156405411333656,-3.4813683201253482,35.06479239071918,2.1599998474121076,1.1938056454145336,2.4600003242492683,0.5230140493903424,4.396986599108194,1.4915071868198044,3.428493461678732,-2.1599998474121094,95.57524513868589,13.387603847020529,0.9684931374294632,4,-1.1450004577636719,-2.2900004386901855,-4.552500128746033,-4.010000228881836,-0.3600006103515625,3,-0.07194249046668766,10.714172831432814,10.699999809265137,1.1666649006061236,10.729999542236328,-1.7000071525642244,10.729999542236328,-0.07194249046668766
3104,2010-04-23,13.140000343322756,13.350000381469727,12.420000076293945,12.489999771118164,3902600.0,0.050359720456794044,-1.3544312660328957,0.34946255855353386,87.18487921091854,81.98236247557924,-2.258199633620725,-3.141843718779061,-4.696176617124253,-4.09003760930068,37.75574888471082,0.9300003051757812,1.2644264264959109,2.853500413894656,0.6263257828492659,5.080675044940046,1.7399130983719608,3.9670877294173508,-2.789999961853029,92.9999987284343,12.131411808212533,1.113587315522695,4,-1.4050002098083514,-2.550000190734865,-5.122500181198122,-4.640000343322756,-0.930000305175783,4,-0.10121764756131924,1.0970877741698652,12.510000228881836,10.714172831432814,10.699999809265137,1.1666649006061236,10.729999542236328,-0.10121764756131924
3105,2010-04-26,13.81999969482422,13.9399995803833,13.079999923706055,13.079999923706055,3153400.0,0.051750329812359164,-1.324324115337923,1.13846018413234,88.49057085873167,82.4072408604271,-2.649303518355758,-3.578439097705351,-5.269737490020654,-4.745014443155126,41.02879052897501,0.8599996566772461,1.362083282794785,3.262499761581422,0.7070360749822644,5.8179634481805795,1.9847679182818432,4.540231604881001,-3.369999885559084,96.65738405748404,16.523768435808023,1.2777318432995788,4,-1.6749997138977069,-2.934999942779543,-5.7549996376037615,-5.3199996948242205,-1.1999998092651385,0,-0.13965263343849976,-1.3544312660328957,13.140000343322756,1.0970877741698652,12.510000228881836,10.714172831432814,10.699999809265137,-0.13965263343849976
3106,2010-04-27,13.220000267028807,13.949999809265135,13.130000114440918,13.75,3916900.0,-0.04341529964144075,-1.3098581711751232,-0.7162160768919493,79.17384863494038,81.6707277137008,-1.8083623070992854,-2.7890750727240796,-4.5677547273208265,-4.123387091487958,43.38844940744124,0.819999694824217,1.3602593425754783,2.451500320434569,-0.2549075329435073,5.157908173812645,1.0982963937455317,3.804704247123606,-2.5606004714965795,79.7222317148153,-0.46903709412518424,1.3532039266890379,4,-1.0700001716613752,-2.330000400543211,-5.197500109672545,-4.765000343322752,-0.6700000762939418,1,-0.12934947077208292,-1.324324115337923,13.81999969482422,-1.3544312660328957,13.140000343322756,1.0970877741698652,12.510000228881836,-0.12934947077208292
3107,2010-04-28,13.300000190734865,13.829999923706055,13.119999885559082,13.350000381469727,1827400.0,0.006051431323006895,-2.4634080531823583,0.09434003004974936,79.59184997465785,80.76302254485884,-1.6688004627968063,-2.7003649601223856,-4.5449956792159,-4.182671045677063,45.2010272082044,0.7100000381469727,1.4083108216728775,2.336500215530398,-0.5129598105812487,5.185960241642045,0.9117702024745746,3.7612302285862214,-2.3773523941040047,81.42858232770656,0.6385986570067246,1.424730013055823,4,-1.1500000953674334,-2.3250002861022967,-5.305000066757204,-4.87500047683716,-1.6500005722045916,2,-0.12030077883640433,-1.3098581711751232,13.220000267028807,-1.324324115337923,13.81999969482422,-1.3544312660328957,13.140000343322756,-0.12030077883640433
3108,2010-04-29,14.460000038146973,14.6899995803833,13.329999923706055,13.329999923706055,4978600.0,0.0872180323892171,-1.4070787945895444,-22.5999160769811,81.25001117587486,80.8410278785112,-2.5445673706821434,-3.647267698553577,-5.587283345653939,-5.316116963972814,46.92652821313918,1.3899993896484357,1.489279751352079,3.242500066757202,0.09707807977810745,6.387922053736297,1.6697890732676548,4.8152110602467495,-3.295164080505371,89.86785936199594,10.833642524297574,1.5727109934895473,4,-1.940000057220459,-2.9900002479553223,-6.494999885559082,-6.035000324249268,-3.289999961853029,3,-0.14177041392301182,-2.4634080531823583,13.300000190734865,-1.3098581711751232,13.220000267028807,-1.324324115337923,13.81999969482422,-0.14177041392301182
3109,2010-04-30,14.359999656677244,14.789999961853027,14.329999923706055,14.4399995803833,2752800.0,-0.0069156556850564765,-5.571457765667575,-0.07079638549031249,83.33334352216492,81.49358492017947,-2.0783894464622907,-3.3164199411770188,-5.363792521554823,-5.191311615814987,48.758549502201895,0.46000003814697266,1.5463274214007683,2.8879997253417944,-0.41374217014706893,6.189741620830658,1.2371287775973627,4.538870673086226,-2.8426473367614733,74.85378388401972,-4.580405439509036,1.6508709477444319,4,-1.7899994850158674,-2.809999465942381,-6.399999618530272,-5.99999952316284,-3.529999732971188,4,-0.15389972778441852,-1.4070787945895444,14.460000038146973,-2.4634080531823583,13.300000190734865,-1.3098581711751232,13.220000267028807,-0.15389972778441852
3110,2010-05-03,14.59000015258789,14.699999809265135,14.3100004196167,14.479999542236328,1403700.0,0.016016748009022308,1.3636332109932812,-1.3750089407052124,83.22581677233735,82.49847194302542,-1.9034340375240077,-3.3238287438140794,-5.465406230154951,-5.402582117758259,50.52853123798832,0.3899993896484357,1.5997081993794762,2.868500232696533,-0.5881382626375178,6.325138728030584,1.1401809850295077,4.596819480363559,-2.6799301156396496,88.02396406418285,9.990764200854358,1.7283192476670257,5,-2.0199999809265137,-3.0399999618530273,-6.565000295639038,-6.330000400543213,-3.619999885559084,0,-0.16312543451336203,-5.571457765667575,14.359999656677244,-1.4070787945895444,14.460000038146973,-2.4634080531823583,13.300000190734865,-0.16312543451336203
3111,2010-05-04,13.899999618530273,14.270000457763672,13.699999809265135,14.270000457763672,2395700.0,-0.04729270231948757,2.0810775979833798,-3.3636253294492997,73.70820952836735,82.47571161371056,-0.8006809305513176,-2.430821313836269,-4.665607260574927,-4.6949593420786755,51.585982599847114,0.8900003433227557,1.6960920829299404,1.9704997062683098,-1.4847449473021062,5.425744359838726,0.24287737948310273,3.698122033053517,-1.644337990593458,46.70656870280882,-27.8704931906629,1.7276223267852078,5,-1.2799997329711914,-2.299999713897705,-5.874999761581421,-5.799999713897705,-2.5,1,-0.09208631425175051,1.3636332109932812,14.59000015258789,-5.571457765667575,14.359999656677244,-1.4070787945895444,14.460000038146973,-0.09208631425175051
3112,2010-05-05,13.300000190734865,13.800000190734865,13.140000343322756,13.59000015258789,2699200.0,-0.04316542764472753,-1.1639351438563923,0.783781902911015,66.80912462732655,80.3075171450355,0.23123016568613863,-1.6416998221601062,-3.955681945902823,-4.080647735586021,51.9608062673258,0.7599992752075178,1.821329224149565,1.1970002651214617,-2.161483882128584,4.5554844123715075,-0.48224180850356113,2.8762423387464846,-0.7402179627281047,9.696962691096159,-60.15105489879093,1.6792420736250224,5,0.30499982833862127,-1.3949999809265154,-5.045000076293947,-5.200000286102297,-1.6000003814697301,2,-0.056390976634907886,2.0810775979833798,13.899999618530273,1.3636332109932812,14.59000015258789,-5.571457765667575,14.359999656677244,-0.056390976634907886
3113,2010-05-06,12.579999923706055,13.600000381469727,11.369999885559082,13.130000114440918,1824200.0,-0.05413535764686539,1.993287800207248,1.896552631319338,63.12247630863571,77.63391682255963,1.0752814343799457,-0.7423880197199964,-3.134112484358699,-3.349418720599836,52.356438633532356,2.2300004959106445,1.9744610636383317,0.33899998664855957,-2.8468828134570714,3.5248827867541905,-1.253941413404256,1.931941386701375,2.2100000381469727,35.38011728520718,-34.86421436541295,1.5929414000528153,5,0.5,-0.5999999046325684,-4.145000100135803,-4.425000190734863,-0.75,3,-0.07392689275166575,-1.1639351438563923,13.300000190734865,2.0810775979833798,13.899999618530273,1.3636332109932812,14.59000015258789,-0.07392689275166575
3114,2010-05-07,12.119999885559082,12.75,11.989999771118164,12.600000381469727,2860700.0,-0.03656598099656083,-1.0540526608131742,0.8727278717291149,58.92169672740351,74.34848636352316,1.5370118508435233,-0.1598437483942412,-2.5732153243365268,-2.885221628415639,51.817760771570455,0.7600002288818359,2.1407808561633104,-0.20400004386901927,-3.279084438908235,2.8710843511701967,-1.7415422413886272,1.3335421536505887,2.6016000747680668,22.522523038538193,-46.31472883815101,1.5375421975196077,5,0.9600000381469727,-0.09499979019165039,-3.59499990940094,-3.875,0.4899997711181623,4,-0.07838282328674429,1.993287800207248,12.579999923706055,-1.1639351438563923,13.300000190734865,2.0810775979833798,13.899999618530273,-0.07838282328674429
3115,2010-05-10,13.34000015258789,13.479999542236328,12.579999923706055,12.579999923706055,1794600.0,0.10066008898914536,-1.3684193354899752,-1.5833321743553268,64.48390978939779,72.71627093624066,0.27017509228770464,-1.1937454794201354,-3.6847659177960903,-4.093089629567967,51.509618843475515,1.359999656677246,2.095382248992321,0.8590002059936523,-2.0769685307221586,3.7949689427094633,-0.6089841623642531,2.326984574351558,1.3145678062438968,67.93103028704604,-3.249397549527515,1.4679843683579055,5,-0.26000022888183594,-1.315000057220459,-4.8150001764297485,-5.095000267028809,-0.7100000381469727,0,-0.18815593704434153,-1.0540526608131742,12.119999885559082,1.993287800207248,12.579999923706055,-1.1639351438563923,13.300000190734865,-0.18815593704434153
3116,2010-05-11,13.460000038146973,13.899999618530273,12.880000114440918,13.100000381469727,1740400.0,0.008995493567202306,-1.5499981522564525,0.47368361613114524,65.16483578672153,71.11326935980328,0.20986935599013634,-1.1365270681473874,-3.7007452035684896,-4.1998169363271245,51.194500413408136,1.0199995040893555,1.9887359664120154,0.8295001029968265,-1.9769548830216763,3.6359550890153294,-0.573727390012424,2.232727596006077,1.1288765592193606,82.60871040225082,8.387676297543209,1.4032274930092512,5,-0.38000011444091797,-1.369999885559082,-4.8374998569488525,-5.204999923706055,-0.9399995803833008,1,-0.18499255305061368,-1.3684193354899752,13.34000015258789,-1.0540526608131742,12.119999885559082,1.993287800207248,12.579999923706055,-0.18499255305061368
3117,2010-05-12,14.010000228881836,14.289999961853027,13.510000228881836,13.510000228881836,2087600.0,0.04086182683329187,-2.1199989318847656,1.3888902134378138,59.56632634442529,68.70397104519779,-0.2557173760497502,-1.509530906846976,-4.145281416066645,-4.7338502634826245,50.59083221429731,0.8299999237060547,1.8063588883529889,1.2180002689361569,-1.5107521140968956,3.9467526519692093,-0.14637592258037024,2.582376460452684,0.5144988342483519,90.41096829947463,18.110726491787915,1.3643761915165267,5,-0.9300003051757812,-1.9200000762939453,-5.157500147819519,-5.675000190734863,-1.5300006866455078,2,-0.186295543733897,-1.5499981522564525,13.460000038146973,-1.3684193354899752,13.34000015258789,-1.0540526608131742,12.119999885559082,-0.186295543733897
3118,2010-05-13,14.199999809265135,14.550000190734865,13.90999984741211,14.010000228881836,1554100.0,0.013561711440347679,-2.282050153443626,0.379999160766598,57.16215892287374,65.79606164527655,-0.543646788666436,-1.5207464190053859,-4.217052900856876,-4.901666235666411,49.783127349862156,0.6400003433227557,1.712570772976333,1.2449998378753637,-1.4063197359747868,3.896319411725514,-0.08065994904971063,2.570659624800438,-2.829999923706053,86.3281123398357,15.958611128457918,1.325659786925075,5,-1.1649999618530256,-2.1099996566772443,-5.204999685287474,-5.764999866485594,-1.9700002670288068,3,-0.17605634039296358,-2.1199989318847656,14.010000228881836,-1.5499981522564525,13.460000038146973,-1.3684193354899752,13.34000015258789,-0.17605634039296358
3119,2010-05-14,13.5600004196167,14.119999885559082,13.270000457763672,14.020000457763672,1534500.0,-0.045070380158093615,1.57576015917718,-2.421058179281151,48.23370049364309,61.90804872542162,-0.03247646047523567,-0.6851098180424042,-3.467370817475029,-4.244576296411367,49.26217472655187,0.9299993515014631,1.5909075613637036,0.45850043296814036,-1.965991251612813,2.882992117549094,-0.7537454093223364,1.670746275258617,-2.126400527954102,49.74621132354965,-16.58348492260877,1.212245842290477,5,-0.6000003814697266,-1.2850003242492676,-4.565000295639038,-5.125000476837158,-2.0399999618530273,4,-0.12758115356751198,-2.282050153443626,14.199999809265135,-2.1199989318847656,14.010000228881836,-1.5499981522564525,13.460000038146973,-0.12758115356751198
3120,2010-05-17,13.380000114440918,13.920000076293945,12.920000076293945,13.65999984741211,1138500.0,-0.013274358377996953,1.4999994039536944,0.6086950211985197,51.15273656411783,59.401885062727224,-0.0471198975071605,-0.3124165516593642,-3.1907355610274966,-4.05187140496993,48.55810999151517,1.0,1.3365064108929197,0.1460000991821282,-2.007268284244576,2.2992684826088325,-0.9306340925312231,1.2226342908954795,-1.8840722167968753,29.940118392664782,-33.262276367591525,1.076634191713352,5,-0.4200000762939453,-0.9250001907348633,-4.117500424385071,-4.705000400543213,-2.40000057220459,0,-0.05754861369041531,1.57576015917718,13.5600004196167,-2.282050153443626,14.199999809265135,-2.1199989318847656,14.010000228881836,-0.05754861369041531
3121,2010-05-18,13.3100004196167,13.84000015258789,13.170000076293945,13.5,1464900.0,-0.00523166623508986,-1.8510625346214016,0.6785705770756911,50.07215172035683,57.54222140639725,-0.07779369136972925,-0.041338680349529255,-3.0196981404801626,-3.9724789407787497,47.638162189700964,0.6700000762939453,1.0613015862563557,-0.052999639511108754,-1.8551398839958964,1.7491406049736788,-0.9540697617535034,0.8480704827312859,-1.75299107611084,23.926399750991532,-35.44329144046992,0.9010701222423941,5,-0.35000038146972656,-0.8550004959106445,-3.8575005531311035,-4.635000705718994,-2.8500003814697266,1,-0.051089427778948426,1.4999994039536944,13.380000114440918,1.57576015917718,13.5600004196167,-2.282050153443626,14.199999809265135,-0.051089427778948426
3122,2010-05-19,12.609999656677244,13.43000030517578,12.369999885559082,13.43000030517578,2051300.0,-0.05259209172584034,1.5853648324732783,4.315802418322634,35.70324549901183,54.49564020532792,0.5744466742381356,0.8528155720324495,-2.231480507472588,-3.267699206849942,47.01920124248326,1.0600004196166974,0.7343088111002452,-0.8485003948211691,-2.2033866198543226,0.5063858302119844,-1.525943507337745,-0.17105728230459327,-0.9931304962268044,11.009162271599317,-42.664354476184556,0.6774431125165766,5,0.6600003242492694,-0.039999485015867364,-3.0899996757507306,-3.9049997329711896,-1.9299993515014648,2,-0.007137129370651141,-1.8510625346214016,13.3100004196167,1.4999994039536944,13.380000114440918,1.57576015917718,13.5600004196167,-0.007137129370651141
3123,2010-05-20,11.609999656677244,12.420000076293945,11.609999656677244,12.149999618530273,3012800.0,-0.07930214331690966,-2.0000017660636606,0.6585360180407147,31.343285706558717,51.43137231412295,1.589539272942842,1.8782305110979696,-1.1566110442672564,-2.2691656954445367,44.748952443948056,1.0,0.47578701297431714,-1.8035003662109386,-3.3388011930937704,-0.2681995393281067,-2.5711507796523545,-1.0358499527695226,2.9400005340576207,0.0,-48.88783118098134,0.7676504134414156,5,1.4700002670288104,0.9600005149841326,-1.9174995422363263,-2.754999637603758,-1.0799999237060511,3,0.07493539287563378,1.5853648324732783,12.609999656677244,-1.8510625346214016,13.3100004196167,1.4999994039536944,13.380000114440918,0.07493539287563378
3124,2010-05-21,11.8100004196167,12.210000038146973,11.199999809265137,11.399999618530273,2038300.0,0.01722659507784119,-1.4938264337190807,-0.7592607963887505,31.062674972900183,47.71790177895656,1.498526795807873,1.658513470894981,-1.2769075424937935,-2.467568784361415,42.05806864081293,1.010000228881836,0.2988884071778237,-1.536999607086182,-3.2293613888011734,0.1553621746288094,-2.3831804979436786,-0.6908187162286854,2.681199760437014,22.42649082596953,-20.622290373910623,0.846180890857496,5,1.0649995803833008,0.7599997520446777,-2.012500286102295,-2.8500003814697266,-2.3000001907348633,4,0.03556300657889899,-2.0000017660636606,11.609999656677244,1.5853648324732783,12.609999656677244,-1.8510625346214016,13.3100004196167,0.03556300657889899
3125,2010-05-24,11.890000343322756,12.279999732971193,11.770000457763672,11.770000457763672,1598100.0,0.006773913705639956,-7.499996026353255,0.2926820758425507,35.06687126970604,44.37368349928817,1.3312045232237448,1.5035995505273334,-1.2730183639026809,-2.5442122478094493,38.910112149037076,0.5099992752075213,0.19570842249680354,-1.3604997158050516,-3.1562428938723563,0.4352434622622532,-2.258371304838704,-0.4626281267713992,2.4695518218994152,26.136380466874158,-15.770194446714207,0.8978715890336524,5,0.9849996566772443,0.6799998283386213,-2.060000181198122,-2.930000305175783,-2.570000648498535,0,-0.031118576524421182,-1.4938264337190807,11.8100004196167,-2.0000017660636606,11.609999656677244,1.5853648324732783,12.609999656677244,-0.031118576524421182
3126,2010-05-25,11.510000228881836,11.510000228881836,10.880000114440918,11.34000015258789,2319100.0,-0.03195963864326734,6.411762725936564,1.416668653490033,36.251922913244506,41.783194229156976,1.5706822178274216,1.8434361366877567,-0.8063347210853706,-2.1619135690253017,35.85999359698779,1.0100002288818377,0.15136084883783418,-1.6549998283386227,-3.61241481716163,0.30241516048438477,-2.6337073227501264,-0.676292333927119,2.7231698421020543,24.7058849928699,-20.396141384260257,0.9787074944115038,5,1.2049999237060547,1.059999942779541,-1.6800000667572021,-2.5500001907348633,-2.6000003814697266,1,-0.04604697446621997,-7.499996026353255,11.890000343322756,-1.4938264337190807,11.8100004196167,-2.0000017660636606,11.609999656677244,-0.04604697446621997
3127,2010-05-26,11.699999809265135,12.170000076293945,11.510000228881836,11.550000190734865,1302600.0,0.0165073480977469,-4.739140530409832,0.8823503012487309,42.642140121537636,40.169858806786294,1.1382488646395377,1.609966345372376,-0.9056557347929406,-2.3456123348798563,32.398019207337,0.6599998474121094,-0.061452752584155945,-1.3850002288818377,-3.44716564478777,0.6771651870240945,-2.416082936834803,-0.3539175209288725,2.331980064326176,53.246734749106125,6.629302710818962,1.031082707952966,5,0.8000001907348651,0.870000362396242,-1.8699996471405012,-2.7399997711181623,-3.1700000762939435,2,-0.10598288814810208,6.411762725936564,11.510000228881836,-7.499996026353255,11.890000343322756,-1.4938264337190807,11.8100004196167,-0.10598288814810208
3128,2010-05-27,12.40999984741211,12.40999984741211,11.850000381469727,12.050000190734865,1229200.0,0.06068376493346017,2.111111111111111,2.400003814707012,52.327447341644536,40.62471956767535,0.16498510036851322,0.7784209089914764,-1.5148573481782357,-3.048791412696424,28.284938226096738,0.7100000381469744,-0.2891265910564549,-0.5725001811981194,-2.5489070581524818,1.403906695756243,-1.5607036196753015,0.41570325727906265,1.432861240630178,100.0,48.25544849317877,0.9882034384771815,5,-0.009999752044677734,0.21000003814697266,-2.487499713897705,-3.4499998092651367,-4.119999885559082,3,-0.13940367151552313,-4.739140530409832,11.699999809265135,6.411762725936564,11.510000228881836,-7.499996026353255,11.890000343322756,-0.13940367151552313
3129,2010-05-28,12.149999618530273,12.609999656677244,12.079999923706055,12.329999923706055,1409400.0,-0.020950864792802948,-2.3125014901175294,-0.5000013245489273,38.70967333309688,39.242156986450794,0.22791035289503547,0.9110756288661364,-1.151455514495467,-2.781656483517205,23.83358422122246,0.5299997329711896,-0.5023929701366789,-0.7220004081726081,-2.619684391601524,1.1756835752563077,-1.670842399887066,0.2268415835418498,1.5150898110959314,73.41039538355365,22.733751604210504,0.9488419917144575,5,0.21000051498413086,0.6850004196166992,-1.3574998378753662,-2.4099998474121094,-3.3199996948242188,4,-0.1333333281005521,2.111111111111111,12.40999984741211,-4.739140530409832,11.699999809265135,6.411762725936564,11.510000228881836,-0.1333333281005521
3130,2010-06-01,12.210000038146973,12.630000114440918,11.699999809265135,12.0,2426000.0,0.004938306296338624,-1.2962958602314427,-1.166664900606112,38.00384105528711,37.90123357922083,-0.017330438314644425,0.6994927429417857,-1.0994223664618534,-2.8341008704369486,19.321968202961692,0.930000305175783,-0.7207331369316421,-0.5429999828338623,-2.278646133082285,1.1926461674145603,-1.4108230579580727,0.3248230922903481,1.2879840325681151,75.99999564034599,28.14960714762819,0.867823075124211,6,-0.05499982833862305,0.625,-1.0474998950958252,-2.0999999046325684,-3.109999656677246,1,-0.22113020481815637,-2.3125014901175294,12.149999618530273,2.111111111111111,12.40999984741211,-4.739140530409832,11.699999809265135,-0.22113020481815637
3131,2010-06-02,12.619999885559082,12.619999885559082,12.229999542236328,12.359999656677244,1069400.0,0.03357902097716381,2.0,1.2380961031058073,36.29191158255179,37.96664092183638,-0.5984313358976205,0.19887831724195415,-1.3906368939228297,-3.2320081145433797,16.088930603734894,0.4099998474121094,-0.8155309090914198,-0.06900014877319371,-1.7188410915416128,1.5808407939952254,-0.8939206201574024,0.7559203226110149,0.7209051477795558,99.10712233003095,54.300606061011784,0.8249204713842091,6,-0.8649997711181641,0.21500015258789062,-1.1050000190734863,-2.2150001525878906,-3.0299997329711914,2,-0.26148971637559304,-1.2962958602314427,12.210000038146973,-2.3125014901175294,12.149999618530273,2.111111111111111,12.40999984741211,-0.26148971637559304
3132,2010-06-03,12.550000190734865,12.699999809265135,12.289999961853027,12.479999542236328,737900.0,-0.005546727056972234,1.2162160768919603,0.2692330264461041,33.33333975538166,38.187758038372266,-0.6010437765933663,0.2211472895780009,-1.2137561304342395,-3.1466873177442682,13.840351604114609,0.4099998474121076,-0.936016247604293,-0.10149984359741104,-1.7267775794393945,1.5237778922445724,-0.9141387115184028,0.7111390243235807,0.6432505474699095,85.00003814697301,43.56840852940785,0.812638867920992,6,-0.7600002288818377,0.2849998474121076,-1.0300002098083514,-2.1400003433227557,-3.039999961853029,3,-0.29003986358582,2.0,12.619999885559082,-1.2962958602314427,12.210000038146973,-2.3125014901175294,12.149999618530273,-0.29003986358582
3133,2010-06-04,11.649999618530273,12.329999923706055,11.640000343322756,12.18000030517578,1570100.0,-0.07171319191445302,-1.5090928637318985,-7.571368237489735,31.66986479978432,38.255223574692714,0.3410975362952815,1.1045321418146692,-0.21738556338267756,-2.23197276275455,14.447789501705671,0.9099998474121094,-1.0770525547168859,-0.9550004005432129,-2.640973644516027,0.7309728434296012,-1.79798702252962,-0.11201377855680583,1.4044560822486698,0.9433283250409966,-37.80747890320053,0.8429866219864075,6,0.1400003433227539,1.1850004196166992,-0.08749961853027344,-1.239999771118164,-1.47999954223633,4,-0.267811157744286,1.2162160768919603,12.550000190734865,2.0,12.619999885559082,-1.2962958602314427,12.210000038146973,-0.267811157744286
3134,2010-06-07,11.170000076293944,11.800000190734865,11.079999923706056,11.65999984741211,1589400.0,-0.04120167879429382,-1.1492542837052777,0.9245266722567569,29.945557496942982,37.686188711052374,0.8054696119561573,1.5912975434869825,0.35700517981684676,-1.7373462910363031,15.258928607088789,0.7200002670288086,-1.072695940432972,-1.3874999523162863,-3.18110127963757,0.4061013750049973,-2.284300615976928,-0.4906992886556445,1.7539882893047185,5.555565367020202,-32.89243499248652,0.8968006636606418,6,0.6199998855590838,1.6649999618530291,0.8249998092651385,-0.39000034332275213,-0.7399997711181641,0,-0.25783349102683817,-1.5090928637318985,11.649999618530273,1.2162160768919603,12.550000190734865,2.0,12.619999885559082,-0.25783349102683817
3135,2010-06-08,10.829999923706056,11.40999984741211,10.770000457763672,11.25,1615200.0,-0.03043868847498654,-1.370372463486569,0.8571434132214287,28.546714601162165,36.83005445415434,1.0943822174840552,1.827299840173815,0.789714230566025,-1.3816737061473479,15.458733993497559,0.6399993896484375,-0.9466911079311853,-1.6020000934600809,-3.5125096583045696,0.3085094713844079,-2.5572548758823253,-0.6467453110378365,1.9713491468231403,3.108781663356901,-35.640397021521224,0.9552547824222447,6,0.9050002098083478,1.9050002098083478,1.2300002574920637,-1.7763568394002505e-15,-0.26000022888183594,1,-0.18467220813382945,-1.1492542837052777,11.170000076293944,-1.5090928637318985,11.649999618530273,1.2162160768919603,12.550000190734865,-0.18467220813382945
3136,2010-06-09,10.970000267028807,11.630000114440918,10.869999885559082,10.90999984741211,3338700.0,0.012927086270453358,-9.85711950191075,-0.14285811599402,34.29119725926489,35.90217191390181,0.9719370373575131,1.5717760123914513,0.7266182933160383,-1.5053477474304469,15.179081016572358,0.8000001907348615,-0.8265573203341567,-1.337499761581423,-3.2900083542292737,0.6150088310664277,-2.3137540579053493,-0.3612454652574968,1.6688409144791478,10.362687899845303,-30.577849552115076,0.9762542963239256,6,0.7649998664855975,1.6900000572204608,1.0899999141693133,-0.14000034332275213,-0.7200002670288068,2,-0.1704648897028299,-1.370372463486569,10.829999923706056,-1.1492542837052777,11.170000076293944,-1.5090928637318985,11.649999618530273,-0.1704648897028299
3137,2010-06-10,11.399999618530273,11.460000038146973,11.140000343322754,11.229999542236328,1561500.0,0.03919775214535437,1.2068874799400173,2.83331478979584,47.74193535155407,35.39267058166954,0.5530684909532795,0.986810578945363,0.367210424036136,-1.9189093803842194,14.547955675390195,0.48999977111816584,-0.7471564136788782,-0.7770003795623772,-2.594622972187226,1.0406222130624716,-1.6858116758748007,0.1318109167500463,1.0893343050781379,40.38457541304505,-5.497771602384596,0.9088112963124242,6,0.33500051498413086,1.2600007057189941,0.7100002765655518,-0.5699996948242188,-1.0,3,-0.15877188829026767,-9.85711950191075,10.970000267028807,-1.370372463486569,10.829999923706056,-1.1492542837052777,11.170000076293944,-0.15877188829026767
3138,2010-06-11,11.699999809265135,11.699999809265135,11.0,11.119999885559082,2465000.0,0.0263158070853986,1.4137927632552614,3.4117627259365535,48.84209883840459,36.518495637814844,0.1584233335436025,0.5163890604615577,0.14338792982798232,-2.2027958782078247,13.546344259206345,0.6999998092651349,-0.6415676097865948,-0.3520001888275157,-1.9090096312444782,1.2050092535894468,-1.130504910035997,0.42650453238096553,0.6517874370756971,90.29122258301334,39.729946710984024,0.7785047212084816,6,0.035000324249269354,0.9600005149841326,1.055000305175783,-0.8099999427795392,-1.1300001144409144,4,-0.18717945436623473,1.2068874799400173,11.399999618530273,-9.85711950191075,10.970000267028807,-1.370372463486569,10.829999923706056,-0.18717945436623473
3139,2010-06-14,11.829999923706055,12.220000267028807,11.760000228881836,11.93000030517578,1067700.0,0.01111112107352108,-2.833337306980093,-0.17241447348949224,49.37499565382814,37.78195725987496,-0.024297442415923243,0.26365395274879155,0.09619290393536772,-2.3152837558229766,13.125631674036613,0.5200004577636719,-0.5987598472039029,-0.1355000495910641,-1.5227272039003914,1.2517271047182632,-0.8291136267457286,0.5581135275636004,0.39524437954860403,73.10342106042029,18.648994991245672,0.6936135771546641,6,-0.09499979019165039,0.8300004005432129,0.7000000476837158,-0.9199998378753662,0.020000457763671875,0,-0.1403212052508681,1.4137927632552614,11.699999809265135,1.2068874799400173,11.399999618530273,-9.85711950191075,10.970000267028807,-0.1403212052508681
3140,2010-06-15,12.609999656677244,12.649999618530273,11.90999984741211,12.0,2409800.0,0.06593404378711387,1.1449281772232027,-6.099973297221094,60.5769179629149,40.48029130213752,-0.828741265732571,-0.6081713094761465,-0.600869325397932,-3.0658725900061636,12.938966543992775,0.8199996948242188,-0.6635435834395071,0.6829997062683084,-0.5757231428037155,1.9417225553403323,0.05363828173229557,1.3123611308043213,-1.8399991989135724,97.75281079473754,37.902227991246775,0.6293614245360121,6,-0.87499952316284,0.05000066757202326,-0.05749964714050115,-1.6999995708465558,-0.10999965667724432,1,-0.17287862100353923,-2.833337306980093,11.829999923706055,1.4137927632552614,11.699999809265135,1.2068874799400173,11.399999618530273,-0.17287862100353923
3141,2010-06-16,12.630000114440918,12.739999771118164,12.300000190734865,12.5,1202000.0,0.0015860791679787045,1.5142874270097255,0.21311506165273478,59.244534574765616,43.359312948735734,-0.9467331145577536,-0.7185691521950677,-0.5405031700744996,-3.0510974392382764,12.703886460971919,0.439999580383299,-0.6182524997358971,0.7370001792907708,-0.39476315502051484,1.8687635136020564,0.17111851213512708,1.3028818464464145,-1.8223996734619146,93.67817981915263,31.629378642915498,0.565881667155643,6,-0.875,0.03000020980834961,-0.0775001049041748,-1.7200000286102295,0.2200002670288086,2,-0.16310375304441438,1.1449281772232027,12.609999656677244,-2.833337306980093,11.829999923706055,1.4137927632552614,11.699999809265135,-0.16310375304441438
3142,2010-06-17,12.520000457763672,12.699999809265135,12.170000076293945,12.640000343322756,812400.0,-0.008709394749052635,3.416686203840993,-0.9230752301654394,51.24154179202926,45.53394372565184,-0.9403212652194277,-0.6489286276808084,-0.3526595382832767,-2.908684498981792,13.472239145216532,0.5299997329711896,-0.5751630924749538,0.6315004825592041,-0.488918163364259,1.7519191284826672,0.07129115959747168,1.1917098055209365,-1.6351040435791013,87.35635963830526,28.864394088272135,0.5602093229617318,6,-0.7650003433227539,0.1399998664855957,0.06499958038330078,-1.5200004577636719,0.6999998092651349,3,-0.18130993408678675,1.5142874270097255,12.630000114440918,1.1449281772232027,12.609999656677244,-2.833337306980093,11.829999923706055,-0.18130993408678675
3143,2010-06-18,12.479999542236328,12.770000457763672,11.920000076293945,12.56999969482422,1176300.0,-0.003194961187284906,2.4693774279686416,0.750001986823391,53.9192380755627,48.19768601216514,-0.8607169917033506,-0.569611911602756,-0.23335210104979076,-2.8342577811714715,13.679504329830205,0.8500003814697266,-0.55634574784035,0.5479995727539055,-0.5942345764805097,1.6902337219883208,-0.02311750186330208,1.1191166473711132,-1.5208989937744146,71.28704457340552,14.07565517758568,0.5711170746172076,6,-0.7099990844726562,0.18000078201293945,0.10500049591064453,-1.304999589920044,0.6200008392333984,4,-0.16666666666666663,3.416686203840993,12.520000457763672,1.5142874270097255,12.630000114440918,1.1449281772232027,12.609999656677244,-0.16666666666666663
3144,2010-06-21,12.229999542236328,13.06999969482422,12.09000015258789,12.75,933500.0,-0.020032052016822566,-1.4500011920940368,5.777773068282851,50.22726706236921,50.60663628563259,-0.49678596384674734,-0.30201792364374214,0.07405224692089796,-2.548381477789169,13.376207397318835,0.9799995422363299,-0.5255404936426391,0.27699961662292516,-0.8712181728698098,1.4252174061156602,-0.29710927812344146,0.8511085113692918,-1.162244999216309,27.586184217016797,-26.122962412826336,0.5741088947463673,6,-0.25999975204467773,0.21500062942504883,0.3325004577636719,-0.9999995231628418,0.5300006866455078,0,-0.13573179963574766,2.4693774279686416,12.479999542236328,3.416686203840993,12.520000457763672,1.5142874270097255,12.630000114440918,-0.13573179963574766
3145,2010-06-22,11.520000457763672,12.390000343322756,11.4399995803833,12.239999771118164,1422000.0,-0.05805389297200492,-1.1590900224113232,1.3846128452481385,38.29787795281421,51.0518230293603,0.3591513209524759,0.39931344186064877,0.8427708481369223,-1.8061108015141727,13.40221182652906,0.9500007629394549,-0.4281063558849745,-0.41449947357177663,-1.5788013003770267,0.7498023532334734,-0.9966503869744017,0.1676514398308484,-0.29206630259931643,4.908028942550775,-41.27987359478598,0.5821509134026249,6,0.5149993896484375,0.8249998092651367,1.0974996089935303,-0.29000043869018555,1.5899991989135724,1,0.0286458255723121,-1.4500011920940368,12.229999542236328,2.4693774279686416,12.479999542236328,3.416686203840993,12.520000457763672,0.0286458255723121
3146,2010-06-23,10.979999542236328,11.5600004196167,10.829999923706056,11.5600004196167,2276500.0,-0.04687507761021148,1.5172392814568114,0.8055575423789428,34.81624433536935,49.615635138673106,1.006571548779469,0.946078083558513,1.4277228383686094,-1.2315412628725912,12.86310294624718,0.7300004959106428,-0.2833976177041553,-0.9280003547668461,-2.1553998301275445,0.29939912059385243,-1.5417000924471953,-0.3143006170864968,2.0900001525878924,6.696412225765308,-33.15346876761617,0.6136997376803492,6,0.9700002670288104,1.3250007629394531,1.7275004386901855,0.25500035285949707,2.2000007629394513,2,0.13843356294476572,-1.1590900224113232,11.520000457763672,-1.4500011920940368,12.229999542236328,2.4693774279686416,12.479999542236328,0.13843356294476572
3147,2010-06-24,10.460000038146973,10.9399995803833,10.43000030517578,10.800000190734863,2131500.0,-0.04735879105359653,-1.549998807905954,0.5862062728655404,37.57829238141636,48.364101087896636,1.5412931907931675,1.442367703602784,1.977564032953321,-0.6855538031281583,13.206751636755227,0.5499992370605487,-0.09977906545860193,-1.3859998703002923,-2.7725882299407605,0.0005884893401759683,-2.0792940501205273,-0.6927056904800573,2.5651996612548853,1.1363537843540237,-41.83242991420233,0.6932941798202341,6,1.2899999618530273,1.4700002670288068,2.247499942779541,0.8499999046325684,2.9099998474121094,3,0.2284895157367659,1.5172392814568114,10.979999542236328,-1.1590900224113232,11.520000457763672,-1.4500011920940368,12.229999542236328,0.2284895157367659
3148,2010-06-25,10.68000030517578,10.760000228881836,10.130000114440918,10.460000038146973,2535500.0,0.02103253023197693,2.3157890774207637,-0.6470593185158539,44.591614825107094,47.83261432914985,1.2978757341837213,1.1448098388808905,1.7854190873001006,-0.8793003595026345,13.929395492897246,0.630000114440918,0.036386132225061374,-1.07949962615967,-2.53221351464561,0.37321426232627,-1.805856570402641,-0.3531426819166992,2.2413914184570345,18.70749215083749,-27.79610757984208,0.72635694424297,6,0.9199995994567889,0.9199995994567889,2.239999771118166,0.6299996376037615,2.719999313354494,4,0.23782770498818095,-1.549998807905954,10.460000038146973,1.5172392814568114,10.979999542236328,-1.1590900224113232,11.520000457763672,0.23782770498818095
3149,2010-06-28,10.529999732971193,10.920000076293944,10.5,10.6899995803833,1034200.0,-0.014044996996104286,-2.818194428790634,-0.7272711509534542,46.54377748542515,46.27337649831766,1.390281595688652,1.2302993394914346,1.9721000158342452,-0.7012567235802187,14.830978040418605,0.42000007629394354,0.05293877563353533,-1.148500204086302,-2.6876219323981427,0.39062152422553886,-1.9180610682422223,-0.37893933993038154,2.2239084941101073,17.699096372577795,-32.87702044154885,0.76956086415592,6,1.0700001716613752,1.0700001716613752,2.2950003147125226,0.7800002098083478,3.3600006103515625,0,0.24406464517291782,2.3157890774207637,10.68000030517578,-1.549998807905954,10.460000038146973,1.5172392814568114,10.979999542236328,0.24406464517291782
3150,2010-06-29,9.510000228881836,10.239999771118164,9.390000343322754,10.229999542236328,3178800.0,-0.09686605222748179,1.297296461351692,4.50000000000005,36.01532602049085,43.69235332562046,2.150444395935592,2.1477673974076215,3.0144598887238985,0.3559887487766531,15.730714599913782,1.1399993896484393,0.013488293708803667,-2.0334997177124023,-3.8286776580242616,-0.23832177740054306,-2.931088687868332,-1.1359107475564727,3.086473511441042,5.529948448850976,-48.06195842319181,0.8975889701559296,6,1.7199997901916504,1.7199997901916504,3.2124998569488525,1.799999713897705,3.8999996185302734,1,0.3417455227950219,-2.818194428790634,10.529999732971193,2.3157890774207637,10.68000030517578,-1.549998807905954,10.460000038146973,0.3417455227950219
3151,2010-06-30,9.31999969482422,9.75,9.279999732971193,9.529999732971193,1350900.0,-0.019979025182416343,-2.2413815782983035,0.2916669978038979,29.11647270826191,41.234012316312985,2.0356109492034165,2.1901544123293473,3.225073991141942,0.5825085356914244,16.706716598499053,0.4700002670288068,-0.0510284104390184,-2.058500242233274,-4.034581127838269,-0.0824193566282787,-3.0465406850357706,-1.0704597994307772,3.019956173738647,2.4096364777012567,-50.66960984746328,0.9880404428024975,6,1.8550000190734863,1.8550000190734863,3.402500391006468,1.9900002479553205,4.150000572204586,2,0.4066523697374975,1.297296461351692,9.510000228881836,-2.818194428790634,10.529999732971193,2.3157890774207637,10.68000030517578,0.4066523697374975
3152,2010-07-01,8.90999984741211,9.350000381469727,8.550000190734862,9.31999969482422,2975300.0,-0.04399140137738422,2.4042472891370767,1.95237987111776,22.59332656705614,37.75335548203448,2.100578603473929,2.438495322778456,3.652315309015771,1.0265352473192912,18.007875612779404,0.8000001907348651,-0.27148536164523307,-2.2865000724792477,-4.46809071085578,-0.10490943410271569,-3.377295391667513,-1.1957047532909826,3.123960407591591,15.189859665006866,-31.81159443835633,1.0907953191882656,7,1.9000000953674316,1.9000000953674316,3.7325003147125244,2.4000000953674316,4.819999694824219,3,0.4792368721536939,-2.2413815782983035,9.31999969482422,1.297296461351692,9.510000228881836,-2.818194428790634,10.529999732971193,0.4792368721536939
3153,2010-07-02,8.529999732971191,8.989999771118164,8.430000305175781,8.989999771118164,1500500.0,-0.042648722889853774,1.434780084794079,1.1219517301054112,19.101128210769815,34.294895609634544,2.0800912658644783,2.711803749024453,3.987146090442714,1.4366222601333085,18.770794284548813,0.5599994659423828,-0.5163891171776243,-2.510500192642212,-4.982435102566354,-0.03856528271806958,-3.746467647604284,-1.2745327376801399,3.0858853143202474,4.016041646080325,-38.04439691779433,1.2359674549620714,7,1.8800005912780762,2.2200002670288086,4.005000352859497,2.7800002098083496,4.680000305175781,4,0.5674091798478884,2.4042472891370767,8.90999984741211,-2.2413815782983035,9.31999969482422,1.297296461351692,9.510000228881836,0.5674091798478884
3154,2010-07-06,8.289999961853027,8.869999885559082,8.199999809265138,8.75,2416900.0,-0.028135964669551816,-1.0937491152440348,1.0,5.000013907747132,30.595132937960418,1.9024951680107076,2.872239539192849,4.157946522458429,1.7097702455070305,19.136686569488255,0.6700000762939435,-0.7342232576468781,-2.606499958038331,-5.365540797225734,0.15254088114907205,-3.986020377632032,-1.2269795384446294,2.8798612215422192,4.4117722681787495,-29.33973791808245,1.3795204195937019,7,1.5900001525878906,2.344999790191652,4.2200000286102295,3.0199999809265137,3.9700002670288086,1,0.6164052690218627,1.434780084794079,8.529999732971191,2.4042472891370767,8.90999984741211,-2.2413815782983035,9.31999969482422,0.6164052690218627
3155,2010-07-07,8.829999923706055,8.930000305175781,8.220000267028809,8.340000152587889,1554900.0,0.0651387170492006,1.0579695322023779,-1.0652168053986293,14.285716846600948,28.31396321698615,1.0513516233652656,2.2922467704788083,3.5316735623300772,1.2095885328751308,19.232850654631502,0.7100000381469727,-0.9764152038325893,-1.966499996185302,-4.876535451139688,0.9435354587690838,-3.421517723662495,-0.5114822687081091,1.864683439828374,40.64516367202707,13.876069221020991,1.455017727477193,7,0.7399997711181641,1.8049998283386248,3.767500162124634,2.4800000190734863,3.260000228881836,2,0.5730464850890915,-1.0937491152440348,8.289999961853027,1.434780084794079,8.529999732971191,2.4042472891370767,8.90999984741211,0.5730464850890915
3156,2010-07-08,9.100000381469727,9.119999885559082,8.869999885559082,8.949999809265137,1164500.0,0.030577628550006786,1.6315847592468968,0.3061237597362397,18.79562799611149,26.22700050750783,0.5438166857892863,1.9762930396957703,3.196101507078925,0.9815402740812864,19.52510833444639,0.28999996185302734,-1.2006976252217996,-1.6029995441436764,-4.608174676722861,1.402175588435509,-3.1055871104332695,-0.10041197785408329,1.195533613381615,78.2608803819339,56.712007899293496,1.5025875662895927,7,0.45999956130981445,1.534999370574953,3.3949997425079346,2.2099995613098145,2.9299993515014666,3,0.47362629508442744,1.0579695322023779,8.829999923706055,-1.0937491152440348,8.289999961853027,1.434780084794079,8.529999732971191,0.47362629508442744
3157,2010-07-09,9.59000015258789,9.84000015258789,9.210000038146973,9.239999771118164,2278500.0,0.05384612643708753,-2.0731724336847197,2.33332697552881,25.632384140638152,24.120419320344617,-0.09227435515783888,1.4163573598659234,2.642293003101763,0.5356502381697776,19.43742538949002,0.7399997711181641,-1.311777948772507,-1.0224997997283936,-4.048241066452151,2.003241466995364,-2.5353704330902715,0.49037083363348444,0.3702483725696588,84.75610075218137,66.62784992618023,1.5128706333618789,7,-0.03000020980834961,1.0449995994567889,2.7049999237060547,1.7199997901916504,2.6700000762939453,4,0.4045881181132085,1.6315847592468968,9.100000381469727,1.0579695322023779,8.829999923706055,-1.0937491152440348,8.289999961853027,0.4045881181132085
3158,2010-07-12,9.510000228881836,9.710000038146973,9.270000457763672,9.520000457763672,939300.0,-0.00834201485225905,1.2564116358229978,-0.028572051378466603,26.38889578757434,21.880988020583416,-0.21868990178969483,1.3954195502237177,2.6188430064454558,0.6594231695027446,19.68971594932266,0.4399995803833008,-1.3693119269224105,-0.9929997444152825,-4.011532615850539,2.0255331270199743,-2.502266180132912,0.5162666913023468,-1.3100004196166974,79.87805764494826,60.34593035843085,1.5092664357176286,7,-0.29000043869018555,1.1249995231628436,2.802499771118164,1.799999713897705,3.109999656677246,0,0.4437433450882966,-2.0731724336847197,9.59000015258789,1.6315847592468968,9.100000381469727,1.0579695322023779,8.829999923706055,0.4437433450882966
3159,2010-07-13,10.170000076293944,10.300000190734863,9.720000267028807,9.770000457763672,2335000.0,0.06940061319953394,-1.3199996948242094,-39.99904634751079,38.178632688475886,22.121355428137313,-1.0450210984689967,0.6373578667820645,1.864153385711825,0.0497139875409065,20.363218876057683,0.7899999618530273,-1.4044814415170777,-0.2499999046325705,-3.20552990052842,2.705530091263279,-1.7277649025804944,1.2277650933153534,-1.9398002624511683,93.74999426878387,69.37856876590703,1.4777649979479248,7,-0.9200000762939435,0.464999675750736,2.1424999237060565,1.2249999046325701,2.7799997329711914,1,0.2989183814205867,1.2564116358229978,9.510000228881836,-2.0731724336847197,9.59000015258789,1.6315847592468968,9.100000381469727,0.2989183814205867
3160,2010-07-14,10.43000030517578,10.460000038146973,10.010000228881836,10.010000228881836,1939900.0,0.02556541071104723,-1.1428558453413018,1.0500011920940326,44.93555058794104,23.87903074810166,-1.297210872549794,0.21677794189890953,1.5031175730418962,-0.1581328016170307,21.53326650982515,0.4499998092651367,-1.5014202800730807,0.11900029182433869,-2.651459672346922,2.8894602559955986,-1.2662296902612908,1.5042302739099682,-2.11700847625732,98.113224522503,68.55218842553023,1.38522998208563,7,-1.1000003814697248,0.20499944686890004,1.8824996948242205,1.0899996757507342,2.3699998855590856,2,0.1754554046175758,-1.3199996948242094,10.170000076293944,1.2564116358229978,9.510000228881836,-2.0731724336847197,9.59000015258789,0.1754554046175758
3161,2010-07-15,10.56999969482422,10.609999656677246,10.140000343322754,10.420000076293944,2146300.0,0.013422759880358459,3.0869586850878212,0.35714188400598634,51.0891054705212,27.04522840404222,-1.3871216502741124,-0.09008310380748874,1.2838704526526055,-0.25118171843958237,22.80447404749935,0.4699993133544922,-1.6054181535886265,0.36199970245361435,-2.190007525791353,2.9140069306985827,-0.9140039116688694,1.638003316576098,-2.12818737335205,97.14285908913192,61.343084134004386,1.2760036141224842,7,-1.1649999618530291,0.06500005722045898,1.6650004386901838,0.9800004959106428,1.8400001525878888,3,0.14380326411059063,-1.1428558453413018,10.43000030517578,-1.3199996948242094,10.170000076293944,1.2564116358229978,9.510000228881836,0.14380326411059063
3162,2010-07-16,10.25,10.5,10.130000114440918,10.4399995803833,2535300.0,-0.03027433340238539,1.3870928046908408,-1.2666670905229662,45.82523944634296,30.01457409688368,-0.9577737315387616,0.05389755887257408,1.5386128100008776,0.11677939090029277,23.99388868586146,0.43999958038330256,-1.5727757700731555,0.15550003051757777,-2.153944741514735,2.4649448025498906,-0.9992223554985777,1.3102224165337333,-1.6347326917114238,73.13433791832699,33.71956427602707,1.1547223860161564,7,-0.8450002670288086,0.3849997520446795,1.947500228881836,1.3000001907348633,1.6800003051757795,4,0.1736585105337749,3.0869586850878212,10.56999969482422,-1.1428558453413018,10.43000030517578,-1.3199996948242094,10.170000076293944,0.1736585105337749
3163,2010-07-19,10.399999618530273,10.399999618530273,10.0600004196167,10.3100004196167,2388200.0,0.014634109124904704,6.555605005775079,-0.47368104041078357,48.7378626393823,34.87433506706537,-0.9103514802034045,-0.2739666569516217,1.3469647095333421,0.01498263795117083,24.98134997709105,0.3399991989135742,-1.4798674310029227,0.4094996452331543,-1.6177200648441765,2.436719355310485,-0.604110209805512,1.4231095002718206,-1.6251537223706034,76.40447391431074,32.828277855223845,1.0136098550386656,7,-0.9849996566772461,0.23500013351440607,1.7975006103515625,1.200000286102295,1.2100000381469709,0,0.17884621909384424,1.3870928046908408,10.25,3.0869586850878212,10.56999969482422,-1.1428558453413018,10.43000030517578,0.17884621909384424
3164,2010-07-20,10.56999969482422,10.609999656677246,10.050000190734863,10.149999618530273,2442100.0,0.01634616178168402,1.2399978637695312,4.666709052569135,62.32557737227638,40.212097347695966,-0.8078789924040581,-0.6057640777755591,1.1512623105010853,-0.10405929491992971,26.312021603695246,0.5599994659423828,-1.2984568758537094,0.6624997138977076,-1.096888664260982,2.421888092056397,-0.21719447518163726,1.5421939029770524,-1.6483414978231448,93.33333333333364,43.08793012482952,0.8796941890793448,7,-0.8299999237060565,0.06500005722045898,1.6275005340576154,1.335000514984129,0.9300003051757795,1,0.1939451513644488,6.555605005775079,10.399999618530273,1.3870928046908408,10.25,3.0869586850878212,10.56999969482422,0.1939451513644488
3165,2010-07-21,11.850000381469727,12.3100004196167,11.529999732971193,11.93000030517578,10937000.0,0.12109751405880176,-1.1666649006061178,-0.19047597422354526,73.46939678234845,46.28696054616674,-1.8041697263468777,-1.9602789031387893,-0.17942717763732574,-1.329452489307375,27.233531422726454,1.7400007247924787,-1.0074038878190308,1.9260004043579109,0.09808352956198974,3.753917279153832,1.0120419669599503,2.8399588417558714,-2.7932748676945565,79.64601807254844,22.38515956666808,0.9139584373979608,7,-1.0900001525878906,-1.215000629425047,0.3474998474121094,0.12999963760375977,-0.5399999618530273,2,0.09282695294385968,1.2399978637695312,10.56999969482422,6.555605005775079,10.399999618530273,1.3870928046908408,10.25,0.09282695294385968
3166,2010-07-22,12.5,12.789999961853027,11.859999656677244,11.859999656677244,4350700.0,0.05485228671778786,-1.9062493946406407,-8.000011920940524,81.8827769780614,52.537004194769324,-2.1469331396668068,-2.625158430441415,-0.8774761854269713,-1.9245023006413629,27.74303726788264,0.9399995803833008,-0.5906103473389877,2.5,0.3835878698372994,4.6164121301627,1.4417939349186497,3.5582060650813503,-3.1179469956406773,89.41605890227204,25.72503769955405,1.0582060650813498,7,-1.4699997901916504,-1.8650002479553205,-0.30249977111816406,-0.47499990463256836,-0.6599998474121094,3,0.024000015258789142,-1.1666649006061178,11.850000381469727,1.2399978637695312,10.56999969482422,6.555605005775079,10.399999618530273,0.024000015258789142
3167,2010-07-23,12.850000381469727,12.899999618530273,12.390000343322756,12.399999618530273,2476900.0,0.028000030517578045,-1.1702128523020197,0.7031258149068137,88.57143830280012,59.44617558534997,-2.21924949620254,-2.9375342942013685,-1.2901804582161063,-2.2204725554580396,27.947087263034287,0.5099992752075178,-0.20559558560410096,2.7305003643035892,0.2638171659665254,5.197183562640653,1.4971587651350582,3.9638419634721203,-3.0589937422111593,98.24564045266412,25.890540066849482,1.2333415991685317,7,-1.5400004386901855,-2.215000629425047,-0.6425001621246338,-0.8250002861022949,-1.6200008392333984,4,-0.034241285680591704,-1.9062493946406407,12.5,-1.1666649006061178,11.850000381469727,1.2399978637695312,10.56999969482422,-0.034241285680591704
3168,2010-07-26,13.220000267028807,13.670000076293945,12.710000038146973,12.779999732971193,2563200.0,0.02879376455837601,-2.310345394574579,0.9777773068282887,93.01920330740268,65.53957232078628,-2.243578503744734,-3.275419426730691,-1.7260028139845112,-2.5295907962401696,28.12079290286944,0.9600000381469727,0.1757978464242136,2.9735002517700178,0.14962237529995726,5.797378128240078,1.5615613135349875,4.385439190005048,-2.9937346106722007,87.56906564941399,6.346142718442735,1.4119389382350302,7,-1.3800001144409162,-2.285000324249266,-1.012500047683714,-1.1300001144409162,-1.9700002670288068,0,-0.09757942025692212,-1.1702128523020197,12.850000381469727,-1.9062493946406407,12.5,-1.1666649006061178,11.850000381469727,-0.09757942025692212
3169,2010-07-27,13.100000381469727,13.56999969482422,12.859999656677244,13.43000030517578,1797600.0,-0.009077146984509898,1.327873927114111,-0.7499989162805033,90.20716466311227,70.56975166247197,-1.8598311503909937,-3.1125938180796204,-1.6539446747087858,-2.350545357779856,28.543164159815028,0.7100000381469762,0.5141155895000455,2.72500033378601,-0.37371610079204665,5.823716768364067,1.1756421164969808,4.274358551075039,-2.3227372179231462,73.36450451502324,-12.45457766485427,1.5493582172890283,7,-1.2400002479553223,-2.1650004386901855,-0.8849999904632568,-1.010000228881836,-1.170000076293947,1,-0.11374051003083363,-2.310345394574579,13.220000267028807,-1.1702128523020197,12.850000381469727,-1.9062493946406407,12.5,-0.11374051003083363
3170,2010-07-28,12.760000228881836,13.229999542236328,12.6899995803833,13.06999969482422,2351600.0,-0.025954209365430914,-1.3999957614546688,0.93939253821924,84.01487377639843,74.22817036312499,-1.2902460860273521,-2.6526294334584257,-1.3610227192003705,-1.9594238230162677,28.00014271846315,0.5399999618530273,0.8678539346048559,2.2225001811981198,-1.022628410915468,5.4676287733117075,0.5999358851413259,3.8450644772549136,-1.5198991592956776,49.72377699200658,-35.52081313670634,1.6225642960567936,7,-0.9000000953674316,-1.825000286102295,-0.5525002479553223,-0.6700000762939453,-0.36999988555908025,2,-0.09874609767089715,1.327873927114111,13.100000381469727,-2.310345394574579,13.220000267028807,-1.1702128523020197,12.850000381469727,-0.09874609767089715
3171,2010-07-29,13.109999656677244,13.43000030517578,12.75,12.970000267028807,2285100.0,0.027429421749005645,-1.3448289469789978,-0.4516117123713281,83.58778910761725,78.42400921437769,-1.388021575597632,-2.8502679386627303,-1.7527473259461122,-2.25415093893335,27.40833897567383,0.6800003051757795,1.1215134441049504,2.3829996109008764,-1.002381504096018,5.768380725897771,0.6903090534024301,4.075690168399323,-1.4811147460178393,56.249958090475204,-27.856131811358154,1.692690557498447,7,-1.24999952316284,-2.1749997138977033,-0.9199995994567853,-0.8349995613098127,-0.17999935150146484,3,-0.1372997165674037,-1.3999957614546688,12.760000228881836,1.327873927114111,13.100000381469727,-2.310345394574579,13.220000267028807,-0.1372997165674037
3172,2010-07-30,13.18000030517578,13.380000114440918,12.729999542236328,12.850000381469727,1341400.0,0.005339485151159673,-1.2806973514698254,2.3571525885558455,85.08604586535648,82.46269623948594,-1.1160591886729208,-2.723609588255856,-1.841953453180567,-2.271264191611431,26.278675497623155,0.6500005722045898,1.3291140231661682,2.239500236511228,-1.2015185998139177,5.680519072836374,0.5189908183486551,3.960009654673801,-1.2245369680148475,50.00004865682808,-33.209880742322916,1.7205094181625729,7,-1.3200001716613752,-2.2450003623962385,-1.0525002479553205,-0.7250003814697248,-0.5399999618530238,4,-0.10166920497427234,-1.3448289469789978,13.109999656677244,-1.3999957614546688,12.760000228881836,1.327873927114111,13.100000381469727,-0.10166920497427234
3173,2010-08-02,13.369999885559082,13.699999809265135,13.1899995803833,13.520000457763672,1379700.0,0.014415749315930482,1.000003739904602,-0.45454729358726365,83.61344849286377,84.82801525288454,-0.9392295134441095,-2.6692717812979936,-2.0171087548438678,-2.4084909954729206,25.10977483089062,0.5199995040893555,1.5097419940402865,2.1874998092651374,-1.220341857423655,5.595341475953929,0.48357897592074117,3.8914206426095337,-1.1402106701368684,67.3267476313947,-13.948891664426625,1.7039208333443958,8,-0.755000114440918,-2.4200000762939453,-1.5299997329711914,-0.9149999618530273,-0.3099994659423828,0,-0.16005986250113324,-1.2806973514698254,13.18000030517578,-1.3448289469789978,13.109999656677244,-1.3999957614546688,12.760000228881836,-0.16005986250113324
3174,2010-08-03,13.399999618530273,13.609999656677244,13.0600004196167,13.199999809265135,1773000.0,0.002243809515929396,-1.2916702263989674,-1.3333269755288222,82.78145820842232,85.86268874467052,-0.587342840159252,-2.4209370541479576,-2.038057161521781,-2.384528735090381,23.653277057405443,0.5499992370605451,1.7713948822515864,1.9619995594024662,-1.2956625148630128,5.219661633667945,0.3331685222697267,3.5908305965352056,-0.9055724962163332,70.29701754949204,-8.483246461775224,1.6288310371327397,8,-0.6199998855590838,-2.4499998092651367,-1.799999713897705,-0.9399995803833008,-0.2899999618530291,1,-0.1604477372937484,1.000003739904602,13.369999885559082,-1.2806973514698254,13.18000030517578,-1.3448289469789978,13.109999656677244,-0.1604477372937484
3175,2010-08-04,13.890000343322756,13.979999542236328,13.390000343322756,13.399999618530273,1685400.0,0.03656721930908735,-1.313725636859013,2.450005960470149,84.01639928935631,86.09975789036996,-0.8465632033118666,-2.6481927117324755,-2.515705121275772,-2.816371942922741,22.333967523862015,0.5899991989135724,2.0423719038887302,2.1990002632141135,-0.9910890237071737,5.389089550135401,0.603955619753469,3.794044906674758,-1.1785701373575996,92.8000640869142,15.667451186833489,1.5950446434606436,8,-0.7050004005432147,-2.8000006675720233,-2.2900004386901873,-1.430000305175783,-0.2300004959106463,2,-0.14110871056163754,-1.2916702263989674,13.399999618530273,1.000003739904602,13.369999885559082,-1.2806973514698254,13.18000030517578,-0.14110871056163754
3176,2010-08-05,13.40999984741211,13.6899995803833,13.279999732971193,13.6899995803833,1312700.0,-0.034557270269715556,1.9285731315628907,-0.5714271812348292,81.349199140785,85.29728687236828,-0.25021741541706355,-1.9275695589884663,-2.0164244070637025,-2.277700266419611,21.199479046768865,0.6100006103515625,2.2419456668252877,1.5034997940063484,-1.5279860973412678,4.5349856853539645,-0.012243151667460594,3.0192427396801573,-0.44485577419271927,54.4000244140625,-22.278391386982506,1.5157429456738083,8,-0.07500028610229492,-2.320000171661377,-2.179999828338623,-1.3199996948242188,0.3900003433227557,3,-0.07606260370586027,-1.313725636859013,13.890000343322756,-1.2916702263989674,13.399999618530273,1.000003739904602,13.369999885559082,-0.07606260370586027
3177,2010-08-06,13.470000267028807,13.68000030517578,12.899999618530273,13.420000076293945,1310500.0,0.004474304272887641,2.3191499723028963,-0.17857228006715964,81.0100968065793,83.96294170561012,-0.23805620729515553,-1.7728826531009005,-2.062175073406882,-2.278084964517504,20.909533985981266,0.780000686645506,2.2736653752190765,1.369500207901,-1.5315956994722697,4.2705961152742695,-0.081047745785634,2.820048161587634,0.5099992752075213,52.777841552299165,-22.946486556413262,1.4505479536866346,8,-0.13500070571899236,-2.3800005912780744,-2.2950005531311,-1.4350004196166974,0.5,4,-0.04008908323296867,1.9285731315628907,13.40999984741211,-1.313725636859013,13.890000343322756,-1.2916702263989674,13.399999618530273,-0.04008908323296867
3178,2010-08-09,13.729999542236328,13.760000228881836,13.43000030517578,13.56999969482422,723500.0,0.01930209874189348,1.999982660563201,3.199984741269223,81.349199140785,82.97872331424044,-0.4672394307672256,-1.792418294993361,-2.3274985072134733,-2.476351404525378,20.63275361090784,0.32999992370605646,2.204131419401188,1.4184995174407966,-1.2972191501703687,4.134218185051962,0.06064018363521484,2.7763588512463784,0.2284000015258787,76.85185021660772,3.216353613130792,1.3578593338055827,8,-0.39499998092651367,-2.6399998664855957,-2.919999599456787,-2.059999465942383,0.22000026702880682,0,-0.07938814532079985,2.3191499723028963,13.470000267028807,1.9285731315628907,13.40999984741211,-1.313725636859013,13.890000343322756,-0.07938814532079985
3179,2010-08-10,13.210000038146973,13.630000114440918,12.890000343322756,13.460000038146973,1202000.0,-0.03787323535515996,1.5084731516503351,-1.5625014901175578,65.88784744775123,80.96460927772408,0.07823129152888875,-1.088816390532184,-1.8105935071449402,-1.8952597321717626,20.886348445681087,0.8399991989135724,2.050497808467119,0.7465000152587891,-1.7995416056774243,3.2925416361950024,-0.5265207952093185,2.0195208257268966,0.727231507110595,29.35779174362404,-41.71975482087904,1.2730208104681067,8,0.14499950408935547,-2.1200003623962402,-2.629999876022339,-1.5999999046325684,0.680000305175783,1,-0.011355005154967013,1.999982660563201,13.729999542236328,2.3191499723028963,13.470000267028807,1.9285731315628907,13.40999984741211,-0.011355005154967013
3180,2010-08-11,12.260000228881836,12.779999732971193,12.15999984741211,12.770000457763672,1790100.0,-0.07191520109930272,1.3396275983186414,2.0400009155273438,47.37991511881991,76.94151216785771,1.0614725728011951,0.005598979308043539,-0.8767253734478437,-0.8861976457871812,21.015071357045823,1.0500001907348633,1.8007106550265473,-0.2949997901916497,-2.6583116399838254,2.068312059600526,-1.4766557150877375,0.8866561347044382,1.635342068298339,6.250022351736462,-59.92569193288266,1.1816559248960874,8,0.8099994659423828,-1.1600003242492676,-2.002500295639038,-0.7650003433227539,1.75,2,0.06933111027135208,1.5084731516503351,13.210000038146973,1.999982660563201,13.729999542236328,2.3191499723028963,13.470000267028807,0.06933111027135208
3181,2010-08-12,12.09000015258789,12.119999885559082,11.6899995803833,11.93000030517578,3415700.0,-0.013866237611763088,2.9091058841888975,-0.3137250502081288,41.36363301395355,72.08346629547958,1.1974998644812374,0.31127143281400294,-0.7383825313973755,-0.6576838901497162,21.447136763004476,0.5700006484985352,1.585348275078596,-0.5409998893737793,-2.726617099128223,1.6446173203806644,-1.6338084942510012,0.5518087155034426,1.7012215976062013,19.32369308650837,-41.02755775396139,1.0928086048772216,8,0.7449994087219238,-0.6650004386901855,-1.9875004291534424,-0.5950002670288086,2.3899993896484375,3,0.12985936104294904,1.3396275983186414,12.260000228881836,1.5084731516503351,13.210000038146973,1.999982660563201,13.729999542236328,0.12985936104294904
3182,2010-08-13,12.029999732971193,12.170000076293945,11.93000030517578,12.0,713800.0,-0.004962813801441812,-1.8235412915060458,0.18749850988246855,35.45231675230309,66.7322294354173,1.2038112805409025,0.5391024616696196,-0.7091326150955641,-0.5456308595683073,21.868020550513123,0.23999977111816584,1.4234154592884671,-0.6900002956390363,-2.5942339450631984,1.2142333537851258,-1.6421171203511165,0.26211652907304384,1.5931242436380355,16.425122998609197,-38.81093571871171,0.9521168247120808,8,0.8049998283386213,-0.4349999427795428,-1.9324998855590838,-0.5349998474121112,2.350000381469725,4,0.14713221089378314,2.9091058841888975,12.09000015258789,1.3396275983186414,12.260000228881836,1.5084731516503351,13.210000038146973,0.14713221089378314
3183,2010-08-16,12.260000228881836,12.350000381469727,11.8100004196167,11.859999656677244,894700.0,0.019118911140144856,-1.1600039672927234,13.333471087515562,40.0,61.978734078925925,0.8937906388284684,0.4802141071717543,-0.9388308497922964,-0.7228305500014276,22.14381913398866,0.5399999618530273,1.2418882883057591,-0.5529998302459713,-2.134486160423009,1.0284864999310663,-1.343742995334491,0.2377433348425484,1.2084737960293186,29.38146863837958,-22.58816384914841,0.7907431650885193,8,0.5749993324279785,-0.6350002288818359,-2.1625003814697266,-0.7650003433227539,2.0900001525878906,0,0.13947797766908598,-1.8235412915060458,12.029999732971193,2.9091058841888975,12.09000015258789,1.3396275983186414,12.260000228881836,0.13947797766908598
3184,2010-08-17,12.619999885559082,12.890000343322756,12.359999656677244,12.449999809265135,837800.0,0.029363756113900186,-2.028572051378456,0.42499958276808597,48.34122826464505,58.01482618729134,0.45987299657845426,0.2968916845438656,-1.2788645984505376,-1.0266016160725222,22.91195714470807,0.6300001144409197,1.0453758775147453,-0.2955001831054691,-1.48105301468199,0.8900526484710518,-0.8882765988937287,0.29727623268279046,0.7061961837898441,77.49997615815714,24.203361176537697,0.5927764157882605,8,0.10500001907348633,-0.7699999809265137,-2.692500114440918,-1.125,1.4400005340576172,1,0.10538826749340591,-1.1600039672927234,12.260000228881836,-1.8235412915060458,12.029999732971193,2.9091058841888975,12.09000015258789,0.10538826749340591
3185,2010-08-18,12.949999809265135,13.079999923706055,12.329999923706055,12.539999961853027,1137200.0,0.026148964080710435,1.2388057152129541,2.411762725936528,48.095240257764495,54.31994186695573,-0.019543602200835508,0.05641896535514768,-1.5736914343277189,-1.2977234968156743,23.037292915747965,0.75,0.8622307390280142,-0.020500230789187057,-1.0947632011247528,1.0537627395463787,-0.5576317159569708,0.5166312543785967,0.2453005409665412,90.64747609125344,36.16608148275069,0.5371314851677832,8,-0.22499990463256658,-0.9549999237060529,-3.007499933242796,-1.454999923706053,1.570000648498537,2,0.07258691489594415,-2.028572051378456,12.619999885559082,-1.1600039672927234,12.260000228881836,-1.8235412915060458,12.029999732971193,0.07258691489594415
3186,2010-08-19,12.800000190734865,12.880000114440918,12.550000190734865,12.850000381469727,1379800.0,-0.01158298229649024,5.000017339587112,-0.12195173010541213,45.56074604966018,50.381125116186944,0.03892089294748402,0.2424782062328088,-1.3940498637864902,-1.0987006295901196,22.73437786679938,0.3999996185302699,0.6775158576081317,-0.18549985885619868,-1.2403028407110739,0.8693031229986765,-0.7129013497836372,0.3419016320712398,0.27999973297118963,77.95276832238123,21.958351759936107,0.5274014909274376,8,-0.0750002861022967,-0.7850003242492694,-2.817500352859499,-1.305000305175783,1.829999923706053,3,0.09453125157160658,1.2388057152129541,12.949999809265135,-2.028572051378456,12.619999885559082,-1.1600039672927234,12.260000228881836,0.09453125157160658
3187,2010-08-20,12.40999984741211,12.880000114440918,12.350000381469727,12.6899995803833,1118200.0,-0.030468776368070105,-1.6500075102103098,5.599973297221203,39.28571504597752,45.70740466120834,0.29362557345915974,0.6301318469901425,-0.9921905388445325,-0.6678340302374792,22.213991719806167,0.5299997329711914,0.4106235160040086,-0.5535001754760742,-1.6381349303144503,0.5311345793623019,-1.0958175528952623,-0.011182798056886156,0.6700000762939453,47.244067880611944,-7.014632043580519,0.5423173774191882,8,0.25,-0.39499998092651367,-2.390000104904175,-0.9600000381469727,2.3900003433227557,4,0.16680094442191962,5.000017339587112,12.800000190734865,1.2388057152129541,12.949999809265135,-2.028572051378456,12.619999885559082,0.16680094442191962
3188,2010-08-23,11.93000030517578,12.729999542236328,11.890000343322756,12.600000381469727,1538400.0,-0.03867844868156267,-1.239997863769537,2.3928596973443614,35.09128577729285,42.285564475601845,0.5491979106327136,1.0630349661979608,-0.5153365275743162,-0.14902518853426905,20.911540448868895,0.8399991989135724,0.16070843019027414,-0.9689997196197524,-2.1394408344275213,0.20144139518801651,-1.5542202770236369,-0.38377916221586794,1.0387995910644552,3.3613425174603675,-46.849905886911024,0.5852205574038845,8,0.45499944686889826,0.08499956130981623,-1.910000562667845,-0.5550003051757777,2.859999656677248,0,0.20536460574960902,-1.6500075102103098,12.40999984741211,5.000017339587112,12.800000190734865,1.2388057152129541,12.949999809265135,0.20536460574960902
3189,2010-08-24,11.609999656677244,11.81999969482422,11.329999923706055,11.68000030517578,1234300.0,-0.026823188626382888,1.8000032697458124,0.10447856795142212,26.050414107006205,39.91561991873366,0.6910409714116135,1.3340842186213209,-0.2064556330022942,0.210074351821941,19.783974431129174,0.6000003814697248,-0.11343252261530878,-1.2145003318786642,-2.513673721950502,0.08467305819317339,-1.8640870269145822,-0.5649136368427463,1.2700004577636737,15.999984741210834,-27.633372517508878,0.6495866950359184,8,0.5950002670288104,0.4050002098083514,-1.5849997997283918,-0.23499965667724254,3.2300004959106463,1,0.23600351471299397,-1.239997863769537,11.93000030517578,-1.6500075102103098,12.40999984741211,5.000017339587112,12.800000190734865,0.23600351471299397
3190,2010-08-25,11.5,11.579999923706055,11.109999656677246,11.40999984741211,982700.0,-0.009474561578817986,2.7600021362304688,-1.2857045544338632,28.246012380823245,38.45810651505251,0.7620332967257735,1.417525086391258,-0.13422877095910302,0.353661039531751,18.94237742323926,0.4999999999999982,-0.43669893963091866,-1.261499977111816,-2.68964228056492,0.16664232634128773,-1.975571128838368,-0.5474288253852642,1.2299995422363281,22.033912003362104,-19.401542605092267,0.7140711517265519,8,0.5949997901916504,1.044999599456787,-1.312500238418579,-0.12499999999999822,3.449999809265135,2,0.22260873214058252,1.8000032697458124,11.609999656677244,-1.239997863769537,11.93000030517578,-1.6500075102103098,12.40999984741211,0.22260873214058252
3191,2010-08-26,11.3100004196167,11.890000343322756,11.260000228881836,11.529999732971193,658800.0,-0.016521702642026126,-2.9375044703526325,-2.444432670707433,26.106188715328543,37.41964784427756,0.9272662895405848,1.5449704221214091,0.014366636687379142,0.574248403753792,17.724471237963147,0.6300001144409197,-0.6344455649414673,-1.3614995956420906,-2.91824746495603,0.19524827367184905,-2.1398735302990612,-0.5831256609851199,1.225599136352539,11.299475209862175,-27.51562495965232,0.7783739346569701,8,0.7849993705749512,1.234999179840088,-0.6125004291534424,0.06499958038330256,3.219999313354494,3,0.2838196214899664,2.7600021362304688,11.5,1.8000032697458124,11.609999656677244,-1.239997863769537,11.93000030517578,0.2838196214899664
3192,2010-08-27,11.84000015258789,11.890000343322756,11.039999961853027,11.479999542236328,948800.0,0.046861159443631006,2.695645864172171,-1.6363715179941434,30.271401033472557,36.338692403552294,0.4106668158769704,0.9585808995187755,-0.5481861299142103,0.07679186461439791,16.566484690623824,0.8500003814697283,-0.658656792493062,-0.7644998550415032,-2.3442728645352524,0.815273154452246,-1.5543863597883778,0.02538664970537141,0.5245274154663093,47.33730114615881,12.782797029120587,0.7898865047468745,8,0.2199997901916504,0.6699995994567871,-1.007500171661377,-0.46500015258788885,3.0299997329711914,4,0.23564188563318655,-2.9375044703526325,11.3100004196167,2.7600021362304688,11.5,1.8000032697458124,11.609999656677244,0.23564188563318655
3193,2010-08-30,11.229999542236328,11.770000457763672,11.220000267028807,11.699999809265135,1028100.0,-0.0515203211562657,-1.244904155499883,-1.3055540838384216,29.713110148794655,34.26890150179114,0.9601688951765368,1.4756975484121355,0.022791559743303935,0.7162786050800047,15.064452507637066,0.6199998855590838,-0.6545048938737619,-1.2675004482269294,-2.917302637966362,0.38230174151250296,-2.0924015430966456,-0.44259935335721323,0.9490941609497074,22.35288177809687,-12.32778065567437,0.8249010948697165,8,0.8300004005432129,1.2800002098083496,-0.25749969482421875,0.14500045776367365,3.4600000381469727,0,0.31789855690302304,2.695645864172171,11.84000015258789,-2.9375044703526325,11.3100004196167,2.7600021362304688,11.5,0.31789855690302304
3194,2010-08-31,11.25,11.43000030517578,10.890000343322754,11.119999885559082,1071100.0,0.0017809847354355313,1.2040782167484512,-0.27659583102524093,37.215189445555566,33.06000696710126,0.810645083704884,1.355882625416669,-0.028744499463545736,0.7159609474689681,13.844586662718395,0.5399999618530256,-0.6194621996449943,-1.1400000095367435,-2.822066422869101,0.542066403795614,-1.9810332162029223,-0.29896680287056476,0.7696205793994135,35.999965667724545,-2.1829217707887807,0.8410332066661786,8,0.6350002288818359,1.184999942779541,0.13750004768371582,0.12500000000000178,3.6400003433227557,1,0.3146666632758246,-1.244904155499883,11.229999542236328,2.695645864172171,11.84000015258789,-2.9375044703526325,11.3100004196167,0.3146666632758246
3195,2010-09-01,11.93000030517578,11.949999809265135,11.300000190734865,11.479999542236328,2020700.0,0.06044447157118049,1.653060906730613,3.46154128305761,48.20628013642242,33.353955198963725,-0.03269627227880534,0.5496985044963765,-0.7101400444468187,0.06394889704423967,11.947952385919908,0.6999998092651349,-0.6073569759314683,-0.36199970245361435,-1.8981547767777514,1.1741553718705227,-1.1300772396156837,0.40607783470845504,-1.0399999618530256,98.11325338059721,55.16768816904617,0.7680775371620687,9,-0.045000076293943536,0.5049996376037615,-0.5325002670288068,-0.5550003051757777,2.8499994277954137,2,0.24392286445706302,1.2040782167484512,11.25,-1.244904155499883,11.229999542236328,2.695645864172171,11.84000015258789,0.24392286445706302
3196,2010-09-02,12.390000343322756,12.460000038146973,11.81999969482422,11.920000076293945,1057200.0,0.03855825870745422,1.0983629623955002,1.0444432670707493,53.70370951790397,34.95595458473333,-0.6224256325834556,0.009870658959965084,-1.1488103416823936,-0.3694150037446988,10.023773373213604,0.6400003433227521,-0.657469313532804,0.14900031089782928,-1.2958875509604653,1.5938881727561238,-0.573443620031318,0.8714442418269766,-1.5000000000000018,95.54141984517683,47.20709399730907,0.7224439309291469,9,-0.5800004005432147,0.04499959945678533,-0.992500305175783,-1.2300004959106463,2.6599998474121094,3,0.20661819168730045,1.653060906730613,11.93000030517578,1.2040782167484512,11.25,-1.244904155499883,11.229999542236328,0.20661819168730045
3197,2010-09-03,12.93000030517578,13.079999923706055,12.699999809265135,12.75,1624400.0,0.04358353082242172,-1.7142798754776658,0.38297915512619424,56.47969116447505,37.33244407219802,-1.2079335865945335,-0.6036062275323602,-1.6440022398519627,-0.8843181470542358,8.910513220426294,0.689999580383299,-0.7241665297647515,0.7160002708435034,-0.6502299813579882,2.082230523044995,0.03288514474275672,1.39911539694425,-1.9771999740600563,93.15070103785035,40.66668248011366,0.6831151261007461,9,-0.9450001716613752,-0.49500036239623846,-1.5325002670288068,-1.8700003623962385,3.139999389648443,4,0.12374318561732323,1.0983629623955002,12.390000343322756,1.653060906730613,11.93000030517578,1.2040782167484512,11.25,0.12374318561732323
3198,2010-09-07,12.640000343322756,12.920000076293945,12.600000381469727,12.8100004196167,1043400.0,-0.02242845746391353,-1.55999755859375,-0.9444432670707408,50.1960829045851,40.0152961608179,-0.9014230118434003,-0.4210401842040792,-1.3187325452527237,-0.5732076557890569,7.604772560462927,0.3299999237060529,-0.7799194966123153,0.4805002689361597,-0.7062774185111511,1.6672779563834705,-0.1128885747874957,1.0738891126598151,-1.559568036651612,79.90869111005543,29.32542196176444,0.5933888437236551,9,-0.6550002098083514,-0.20500040054321467,-1.242500305175783,-1.620000362396242,3.800000190734858,1,0.17642400962547056,-1.7142798754776658,12.93000030517578,1.0983629623955002,12.390000343322756,1.653060906730613,11.93000030517578,0.17642400962547056
3199,2010-09-08,13.0600004196167,13.170000076293945,12.59000015258789,12.65999984741211,1261400.0,0.033227853234657045,-1.1481480173286167,-2.3529434864073666,51.05973602150638,42.55015434311603,-1.222689025921703,-0.8989433344505411,-1.6930195591218666,-0.9644907968759107,7.211240330357666,0.5799999237060547,-0.7640181036452844,0.9080003261566159,-0.25242806850307886,2.0684287208163106,0.3277861288267694,1.4882145234864623,-1.859594055923461,94.11766505833987,46.59453988343587,0.5802141973298472,9,-1.0300002098083496,-0.6250004768371582,-1.2775006294250488,-2.1100006103515625,3.3999986648559535,2,0.12480850753406347,-1.55999755859375,12.640000343322756,-1.7142798754776658,12.93000030517578,1.0983629623955002,12.390000343322756,0.12480850753406347
3200,2010-09-09,13.109999656677244,13.520000457763672,13.0600004196167,13.350000381469727,726600.0,0.0038284253793319234,-1.7058889527789856,-0.6000009536729566,53.04518130303756,45.54337574175036,-1.140196630694735,-0.9296619337773979,-1.6628995704003184,-0.9867875213427872,7.956264269943447,0.46000003814697266,-0.6766161376716688,0.9154995918273912,-0.32132962783406605,2.1523288114888484,0.29708498199666344,1.5339142016581189,-1.7520257959759498,75.88231664217021,30.87784350948953,0.6184146098307282,9,-0.9049992561340314,-0.6749997138977033,-1.2449998855590803,-2.1599998474121076,3.1700010299682635,3,0.13577427408542397,-1.1481480173286167,13.0600004196167,-1.55999755859375,12.640000343322756,-1.7142798754776658,12.93000030517578,0.13577427408542397
3201,2010-09-10,13.65999984741211,13.770000457763672,13.09000015258789,13.140000343322756,1079100.0,0.0419527235040571,-1.1935497764248588,-2.166658057132843,61.90476190476192,49.058193616338066,-1.4771294178943641,-1.429291433331933,-2.11861237798224,-1.5056057338268651,8.576091930022608,0.6800003051757812,-0.49201139428904206,1.3869997978210442,-0.010729216825628995,2.7847288124677174,0.6881352904977067,2.0858643051443817,-2.0858233270045776,90.67791678789642,44.05831191497053,0.6988645073233369,9,-1.3299994468688965,-1.3299994468688965,-1.5225000381469727,-2.570000171661377,3.0,4,0.08199120776500357,-1.7058889527789856,13.109999656677244,-1.1481480173286167,13.0600004196167,-1.55999755859375,12.640000343322756,0.08199120776500357
3202,2010-09-13,13.800000190734865,14.050000190734865,13.720000267028807,13.779999732971193,1561100.0,0.010248927151289777,-3.714305177111528,0.03846245545694811,69.04276558514326,53.428155331487915,-1.463799803621626,-1.5071617267495885,-2.1475369776107627,-1.612814427932383,9.396758828717774,0.3900003433227557,-0.3039656750049726,1.4385001182556163,-0.11041159398359568,2.9874118304948283,0.6640442621360112,2.2129559743752214,-1.9623247978445963,82.87671277616549,29.51352260471512,0.7744558561196059,9,-1.3299999237060565,-1.3299999237060565,-1.5875005722045916,-2.7100005149841326,2.199999809265135,0,0.09057970889299205,-1.1935497764248588,13.65999984741211,-1.7058889527789856,13.109999656677244,-1.1481480173286167,13.0600004196167,0.09057970889299205
3203,2010-09-14,13.970000267028807,14.06999969482422,13.510000228881836,13.729999542236328,1301600.0,0.012318845937993261,1.545454545454533,11.999761586877653,74.78992118563356,57.603125524829906,-1.3457802073725826,-1.6258421161866288,-2.1899453395492863,-1.777601951446945,10.381340916749254,0.5599994659423846,-0.06414067290989856,1.5230001926422094,-0.18312630600433089,3.2291266912887497,0.6699369433189393,2.3760634419654796,-1.8225994024402947,93.24327981586325,33.701724281360676,0.8530632493232699,9,-1.285000324249264,-1.4900002479553205,-1.7575006484985334,-2.8800005912780744,3.6300001144409197,1,0.15032207499320616,-3.714305177111528,13.800000190734865,-1.1935497764248588,13.65999984741211,-1.7058889527789856,13.109999656677244,0.15032207499320616
3204,2010-09-15,13.949999809265135,14.029999732971193,13.6899995803833,13.90999984741211,718800.0,-0.0014316719671706446,2.400004768376087,0.1666660043948297,76.23125555586644,60.71701168254591,-1.008569621743078,-1.5822134388412668,-2.0322178160598448,-1.7625116292471628,10.959028096458592,0.3400001525878924,0.1368644860550834,1.4364997386932359,-0.3969471455918523,3.269946622978324,0.5197762965506918,2.35322318083578,-1.494983131838909,88.1188146858393,22.84828634185716,0.9167234421425439,9,-1.0050001144409144,-1.4699997901916486,-1.7375001907348615,-2.8600001335144025,4.369999885559084,2,0.1784946780528771,1.545454545454533,13.970000267028807,-3.714305177111528,13.800000190734865,-1.1935497764248588,13.65999984741211,0.1784946780528771
3205,2010-09-16,13.890000343322756,14.0,13.4399995803833,13.890000343322756,1020600.0,-0.004301037043923817,4.090928794985474,0.0,78.41409034612919,63.462609552348724,-0.7166716959782349,-1.5264421952783191,-1.8497573258505113,-1.7186786922786919,11.194378738614969,0.5600004196166992,0.40747810114153893,1.3295002460479761,-0.5968978899289059,3.255898382024858,0.3663011780595351,2.292699314036417,-1.1765863831128502,81.63271065507728,9.141317498402486,0.9631990679884415,9,-0.560000419616701,-1.4100003242492694,-1.6675007343292254,-2.8000006675720233,4.579998970031733,3,0.18502510278089046,2.400004768376087,13.949999809265135,1.545454545454533,13.970000267028807,-3.714305177111528,13.800000190734865,0.18502510278089046
3206,2010-09-17,14.010000228881836,14.279999732971193,13.710000038146973,14.010000228881836,1344100.0,0.008639300402664585,1.1111138583261146,0.0,76.27118056998776,65.66166393073901,-0.6511877290043451,-1.634969744930963,-1.8520811504055175,-1.844731159029422,11.560116844625078,0.5699996948242205,0.6431540294169249,1.3890001296997063,-0.6422184197402672,3.42021867913968,0.3733908549797196,2.404609404419693,-1.0795325511336404,67.85720773293477,-7.493137626801968,1.0156092747199863,9,-0.5750002861022949,-1.4250001907348633,-1.9250004291534424,-2.9200005531311035,4.850000381469723,4,0.16202715351024977,4.090928794985474,13.890000343322756,2.400004768376087,13.949999809265135,1.545454545454533,13.970000267028807,0.16202715351024977
3207,2010-09-20,14.479999542236328,14.520000457763672,13.9399995803833,14.09000015258789,1256900.0,0.033547416536480856,1.4680824297123563,100.0,90.72681937885457,70.16507909454674,-0.9814026359524473,-2.0468832478969397,-2.2123133181714003,-2.3193888481761924,12.341182927257863,0.5800008773803711,0.807624314545059,1.755499458312988,-0.4351454678865512,3.946144384512527,0.6601769952132184,2.8508219214127575,-1.3066160945479925,96.29621453416138,13.653722212183553,1.0953224630997693,9,-0.9249992370605469,-1.7749991416931152,-2.3499999046325684,-3.3899998664855957,4.120000839233398,0,0.15055251202301467,1.1111138583261146,14.010000228881836,4.090928794985474,13.890000343322756,2.400004768376087,13.949999809265135,0.15055251202301467
3208,2010-09-21,14.380000114440918,14.899999618530273,14.34000015258789,14.5,1658600.0,-0.006906038049498853,-4.6,-0.3076924957940452,88.45210175122321,74.3197863978486,-0.6801533253183987,-1.8487091904937962,-1.998866554890114,-2.2431984707999995,13.65505362112662,0.5599994659423828,0.9191129334118351,1.533000040054322,-0.7429252276389207,3.8089253077475647,0.39503740620770067,2.6709626739009433,-0.9372932647375158,64.38359654090576,-23.160884056196593,1.1379626338466216,9,-0.40000009536743164,-1.4850001335144043,-2.1650004386901855,-3.2900004386901855,4.4900007247924805,1,0.11265645846081873,1.4680824297123563,14.479999542236328,1.1111138583261146,14.010000228881836,4.090928794985474,13.890000343322756,0.11265645846081873
3209,2010-09-22,14.350000381469727,14.619999885559082,14.25,14.270000457763672,1209900.0,-0.002086212290156042,-5.166621632361122,-0.6666666666666666,85.38013701686067,77.91255925494006,-0.5005631970653432,-1.6895337100021024,-1.8747060706573286,-2.235827228450816,14.27866849768992,0.36999988555908203,0.9814600764226675,1.3660002708435055,-0.9262144640076801,3.658215005694691,0.21989290341791268,2.5121076382690983,-0.6158349780009509,62.32882036368957,-22.89237372094138,1.1461073674255928,9,-0.35500049591064453,-1.455000400543213,-2.1200006008148193,-3.260000705718994,4.149999618530273,2,0.22648083021633592,-4.6,14.380000114440918,1.4680824297123563,14.479999542236328,1.1111138583261146,14.010000228881836,0.22648083021633592
3210,2010-09-23,14.0600004196167,14.529999732971193,13.920000076293945,14.130000114440918,1038000.0,-0.020209056037901352,-2.485708524749194,-0.8749970197649191,75.69232394428201,79.44451059266451,-0.06887724698776232,-1.2626479436116824,-1.5003556585875195,-1.9740442738810735,14.470114500450155,0.6099996566772479,1.109758430117525,0.9480002880096432,-1.2803113260706436,3.17631190208993,-0.1661555190305002,2.0621560950497866,0.8399991989135742,29.411807133326125,-52.25244593860404,1.1141558070401434,9,0.10999917984008789,-1.1650004386901855,-1.7725005149841309,-2.970000743865967,4.7300004959106445,3,0.3029871371315118,-5.166621632361122,14.350000381469727,-4.6,14.380000114440918,1.4680824297123563,14.479999542236328,0.3029871371315118
3211,2010-09-24,14.520000457763672,14.529999732971193,14.34000015258789,14.350000381469727,2190300.0,0.03271692919049807,1.0000100387495547,-2.42858310626703,75.07888124611924,80.11519011055074,-0.4403664464502004,-1.549263975788591,-1.873434171604421,-2.4488555650153643,15.129169362382337,0.46999931335449396,1.2245579491228238,1.247500324249268,-0.8950793815241571,3.390080030022693,0.1762104713625554,2.3187901771359805,0.36039916992187493,61.22455731974574,-18.202414801351722,1.0712898528867127,9,-0.35000085830688477,-1.6250004768371582,-2.1600005626678467,-3.4300007820129395,4.420000076293942,4,0.272038480100653,-2.485708524749194,14.0600004196167,-5.166621632361122,14.350000381469727,-4.6,14.380000114440918,0.272038480100653
3212,2010-09-27,14.630000114440918,14.75,14.420000076293945,14.550000190734865,1775200.0,0.00757573369210407,1.0625014901175405,0.4705875753121775,83.2776119212565,81.05826685895329,-0.4696364479801751,-1.5173205494775281,-1.883125839064288,-2.5635969187112693,15.652572445222168,0.3299999237060547,1.3377578242813613,1.217999982833863,-0.8949735787894895,3.3309735444572155,0.16151320202218677,2.2744867636455393,0.23119152221679684,72.44901732574026,-6.631285597777804,1.0564867808116758,9,-0.46000051498413086,-1.7350001335144043,-2.260000228881836,-3.5400004386901855,4.7400007247924805,0,0.2891319523460092,1.0000100387495547,14.520000457763672,-2.485708524749194,14.0600004196167,-5.166621632361122,14.350000381469727,0.2891319523460092
3213,2010-09-28,14.800000190734865,14.81999969482422,14.289999961853027,14.630000114440918,1729800.0,0.011619964112381975,4.0476385104449815,2.12500298023515,81.75184539604673,81.67166573008443,-0.5693978458862041,-1.4821420472224656,-1.9536100528251605,-2.7259019371743687,16.117026293885363,0.5299997329711932,1.3646519084425606,1.209500026702882,-0.7227903733515522,3.141790426757316,0.24335482667566488,2.175645226730099,0.04236761471557493,97.77783193708291,19.74870372568418,0.9661452000272166,9,-0.630000591278078,-1.9050002098083514,-2.4625003337860125,-3.7100005149841326,4.560000419616694,1,0.256756766335297,1.0625014901175405,14.630000114440918,1.0000100387495547,14.520000457763672,-2.485708524749194,14.0600004196167,0.256756766335297
3214,2010-09-29,14.789999961853027,14.899999618530273,14.449999809265135,14.739999771118164,1395100.0,-0.0006756911319567571,2.3333380428447934,0.294118637031715,81.11112994913034,81.97133679708456,-0.47797739107110715,-1.257825215635119,-1.8476388124827672,-2.700841790536451,16.23779872252447,0.4499998092651385,1.3470775392445642,1.0224997997283936,-0.6362615113468202,2.6812611108036073,0.19311914419078668,1.8518804552660004,-0.869999885559082,88.77553999400547,10.042149120542106,0.8293806555376073,9,-0.4850001335144043,-1.8949999809265137,-2.5900001525878906,-3.700000286102295,5.150000572204586,2,0.2758621289995724,4.0476385104449815,14.800000190734865,1.0625014901175405,14.630000114440918,1.0000100387495547,14.520000457763672,0.2758621289995724
3215,2010-09-30,14.84000015258789,15.40999984741211,14.479999542236328,14.90999984741211,1364600.0,0.0033806755147955947,-1.3544284238075464,-1.3999885559518588,76.81820270444841,82.03211703424685,-0.42359399907316586,-1.1369283785509694,-1.840372831957879,-2.7548183492908525,17.392389789278244,0.9300003051757812,1.2899339376208765,0.9269999980926507,-0.5541104468796991,2.4081104430650004,0.18644477560647665,1.6675552205788247,-0.9004000854492187,49.10716490478157,-26.953908748749214,0.7405552224861747,9,-0.17500019073486328,-1.690000057220459,-2.7300002574920654,-3.750000476837158,5.219999313354496,3,0.24663071494469335,2.3333380428447934,14.789999961853027,4.0476385104449815,14.800000190734865,1.0625014901175405,14.630000114440918,0.24663071494469335
3216,2010-10-01,14.949999809265135,15.109999656677244,14.56999969482422,14.979999542236328,1378700.0,0.007412375710660779,2.7241381578298527,0.4285694822888537,76.49770942178282,80.45110481679443,-0.4316220146836791,-1.1017953075072118,-1.9116020437734154,-2.8701111562431816,18.95178911162601,0.5399999618530238,1.232867089219818,0.9089996814727765,-0.4558352774612011,2.273834640406754,0.22658220200578683,1.5914171609397663,-0.9515837509155247,58.92856382593723,-15.598264812778766,0.682417479466989,10,-0.2849998474121076,-1.7999997138977033,-2.630000114440916,-3.8600001335144025,5.390000343322756,4,0.25685626456546173,-1.3544284238075464,14.84000015258789,2.3333380428447934,14.789999961853027,4.0476385104449815,14.800000190734865,0.25685626456546173
3217,2010-10-04,14.529999732971193,15.010000228881836,14.460000038146973,14.90999984741211,1733000.0,-0.028093650946647508,-1.115387366370844,12.666783227897591,61.57024565407931,77.46423191711177,-0.004228175410366575,-0.5858163948889565,-1.4681958822960102,-2.4666821821284675,19.763095504894135,0.5500001907348633,1.1636641452460772,0.40899963378906357,-0.8662694861202755,1.6842687536984027,-0.228634926165606,1.0466341937437331,-0.47512032305908214,21.428553182249892,-48.63513446868915,0.6376345599546697,10,0.13500022888183416,-1.3799996376037615,-2.2100000381469744,-3.4400000572204608,5.650000572204588,0,0.3035100400641668,2.7241381578298527,14.949999809265135,-1.3544284238075464,14.84000015258789,2.3333380428447934,14.789999961853027,0.3035100400641668
3218,2010-10-05,14.869999885559082,14.989999771118164,14.59000015258789,14.779999732971193,2638300.0,0.023399873285363304,1.4242406727740369,-0.23684243548269351,66.78833564906994,75.39847620957947,-0.29883837701574834,-0.7907254883346866,-1.7922845625665733,-2.8244783372542965,20.760659265980966,0.4600000381469709,1.1209016961498577,0.6374998092651367,-0.47169376352751513,1.7466933820577886,0.0829030228688108,1.1920965956614626,-0.7609156581469705,43.75000620881702,-23.037181839053112,0.5545967863963257,10,-0.2049999237060547,-1.7199997901916504,-2.5850000381469727,-3.7800002098083496,5.5099992752075195,1,0.3026227967926527,-1.115387366370844,14.529999732971193,2.7241381578298527,14.949999809265135,-1.3544284238075464,14.84000015258789,0.3026227967926527
3219,2010-10-06,14.6899995803833,15.050000190734865,14.479999542236328,14.890000343322756,2252800.0,-0.012104929829258926,1.1923082566115166,-2.222226931717098,63.986006990502595,74.0977743258262,-0.07323915491796562,-0.5084152063194267,-1.5942677974128934,-2.6532824307057243,21.431501451150034,0.5700006484985369,0.9704690324944973,0.37599954605102504,-0.6022566686139079,1.354255760715958,-0.11312856128144233,0.8651276533834924,-0.5288787281711897,24.210482990964184,-39.017618930698475,0.48912810733246687,10,0.16000032424926758,-1.5399994850158691,-2.4049997329711914,-3.5999999046325684,5.529999732971188,2,0.3179034147968578,1.4242406727740369,14.869999885559082,-1.115387366370844,14.529999732971193,2.7241381578298527,14.949999809265135,0.3179034147968578
3220,2010-10-07,14.890000343322756,14.989999771118164,14.489999771118164,14.829999923706055,2207500.0,0.013614756205067025,2.8461645679659906,-0.30000095367068463,64.96599047687943,72.97411979591065,-0.15994265149323006,-0.5989329523460629,-1.7625957155661833,-2.8581398899437325,21.745931163032534,0.5,0.8355426523372085,0.4870002746582056,-0.34263745561749737,1.3166380049339086,0.07218140952035412,0.9018191397960571,-0.6789243313026443,66.15393192815499,3.3663292419388426,0.4148188651378517,10,-0.04000043869018732,-1.5350003242492694,-2.730000257492067,-3.8000006675720233,4.749999046325685,3,0.33915379948258173,1.1923082566115166,14.6899995803833,1.4242406727740369,14.869999885559082,-1.115387366370844,14.529999732971193,0.33915379948258173
3221,2010-10-08,14.779999732971193,15.279999732971193,14.68000030517578,14.880000114440918,2904800.0,-0.007387549215261857,-3.000006357844921,-1.6666613685129943,55.81395520763298,69.92260238328583,-0.010261759791546865,-0.4223781010798593,-1.6328307056218225,-2.7525672346759027,21.958875864607503,0.5999994277954137,0.7417638163698115,0.320999670028689,-0.44633043220678204,1.08832977226416,-0.0626653810890474,0.7046647211464254,-0.5209667675354019,39.02436755087054,-18.718079138013614,0.3836650511177359,10,0.07000017166137518,-1.1649999618530291,-2.6199996471405047,-3.6900000572204608,5.000000953674315,4,0.3572395012425189,2.8461645679659906,14.890000343322756,1.1923082566115166,14.6899995803833,1.4242406727740369,14.869999885559082,0.3572395012425189
3222,2010-10-11,15.050000190734865,15.300000190734865,14.699999809265135,14.81999969482422,2683800.0,0.018267960936518612,-1.5531916620504562,-2.299996185317327,62.18181111990422,67.74815413038111,-0.23961831589582516,-0.6260268492309571,-1.8817785111623788,-3.014293545220065,21.90308213578126,0.6000003814697301,0.7241622629512445,0.5285001277923609,-0.21611618131768573,1.2731164369024075,0.15619197323733758,0.9008082823473842,-0.7449285500200205,69.51221923326978,12.088934128468523,0.37230815455502286,10,-0.12000036239624201,-1.050000190734865,-2.927500247955324,-3.9600005149841326,4.009999275207521,0,0.35149500962197155,-3.000006357844921,14.779999732971193,2.8461645679659906,14.890000343322756,1.1923082566115166,14.6899995803833,0.35149500962197155
3223,2010-10-12,16.069999694824222,16.260000228881836,15.1899995803833,15.1899995803833,6336100.0,0.06777405256893565,-1.4318193394288912,3.8260792045544223,72.99463290695105,66.84632112569452,-1.1851549849390732,-1.560648282069792,-2.87456401107276,-4.004036505234259,22.602545875042225,1.2100000381469709,0.7059839908058265,1.4434996604919466,0.46943027117471914,2.417569049809174,0.956464965833332,1.9305343551505612,-1.7207309258414867,89.32581681102167,31.17955532192164,0.48703469465861415,10,-0.709999561309818,-1.644999504089359,-3.8599996566772496,-4.98000001907349,3.5200004577636683,1,0.2557561100436918,-1.5531916620504562,15.050000190734865,-3.000006357844921,14.779999732971193,2.8461645679659906,14.890000343322756,0.2557561100436918
3224,2010-10-13,16.440000534057614,16.709999084472653,16.100000381469727,16.270000457763672,3533100.0,0.023024321484745203,-1.3921507029137403,0.1931818797568516,81.15181311590906,67.32783339363459,-1.4488517330812805,-1.828276473763971,-3.213457439259855,-4.344515535077651,23.48838142504279,0.6399993896484304,0.6678061515388762,1.6890004634857139,0.4726228031448354,2.9053781238265923,1.0808116333152746,2.297189293656153,-1.976087877480932,87.83789937272265,24.980538061576205,0.6081888301704392,10,-0.855000972747801,-1.790000915527342,-4.230000495910641,-5.350000858306881,3.399999618530277,2,0.2396592760776841,-1.4318193394288912,16.069999694824222,-1.5531916620504562,15.050000190734865,-3.000006357844921,14.779999732971193,0.2396592760776841
3225,2010-10-14,16.459999084472653,16.489999771118164,15.920000076293945,16.469999313354492,1480100.0,0.0012164567983807828,21.79946595460614,-0.05882484937564622,78.69819546818624,67.57233184323498,-1.3576596503707687,-1.7348097454801596,-3.2172714310011354,-4.3358536449475515,24.697038141918064,0.5699996948242188,0.636601546782753,1.5804990768432585,0.21343600645803562,2.9475621472284796,0.896967541650648,2.264030612035869,-1.8163995136642939,87.6847216584735,23.603760879305767,0.6835315351926107,10,-0.87499952316284,-1.5749993324279767,-4.227499008178707,-5.36999940872192,3.4100017547607457,3,0.22843259040207298,-1.3921507029137403,16.440000534057614,-1.4318193394288912,16.069999694824222,-1.5531916620504562,15.050000190734865,0.22843259040207298
3226,2010-10-15,16.280000686645508,16.950000762939453,16.120000839233402,16.850000381469727,1603600.0,-0.0109355047289732,1.1558426760333025,56.998664886495106,73.91305309312541,68.94375489201788,-1.0830552826977105,-1.4503912744608431,-3.0073721629548906,-4.121883003682726,25.78220997289885,0.8299999237060511,0.6092160879910598,1.2870006561279297,-0.15118672755097862,2.7251880398068398,0.5679069642884755,2.006094347967384,-1.4710891547440053,70.22223145284381,6.902358329730532,0.7190936918394547,10,-0.5650005340576172,-1.260000228881836,-3.960000514984131,-5.190001010894775,3.6299991607666016,4,0.2063881180152003,21.79946595460614,16.459999084472653,-1.3921507029137403,16.440000534057614,-1.4318193394288912,16.069999694824222,0.2063881180152003
3227,2010-10-18,16.65999984741211,16.75,16.120000839233402,16.280000686645508,1507500.0,0.023341470807081377,1.2499991485042499,-0.6666655512575123,75.40983905568501,69.90169971497511,-1.2618352862451658,-1.7483343579510908,-3.3543726276770407,-4.468389103061771,26.64838162917934,0.629999160766598,0.6233288276166995,1.5579998016357415,-0.038240375335643506,3.1542399786071282,0.759879713150049,2.356119890121434,-1.6369793924068112,83.52268632534903,23.546902472071096,0.7981200884856932,10,-0.9449996948242188,-1.4649996757507324,-4.3299994468688965,-5.570000171661377,3.1800003051757812,0,0.18727496205337868,1.1558426760333025,16.280000686645508,21.79946595460614,16.459999084472653,-1.3921507029137403,16.440000534057614,0.18727496205337868
3228,2010-10-19,16.0,16.379999160766598,15.789999961853027,16.360000610351562,2454000.0,-0.03961583754243736,1.9500128746769756,-0.9473721195207525,64.03712825773383,69.90737985577857,-0.474597205025983,-1.0126652247141443,-2.6767448146026283,-3.7897307092049815,26.87150172475797,0.869999885559082,0.6203982775186905,0.8169999599456794,-0.789357008491411,2.42335692838277,0.013821475727134214,1.6201784441642246,-0.784281514201286,18.103439062308595,-36.6501535164785,0.8031784842185452,10,-0.2799997329711914,-0.804999828338623,-3.5299997329711914,-4.874999999999998,4.620000839233398,1,0.19124996662139915,1.2499991485042499,16.65999984741211,1.1558426760333025,16.280000686645508,21.79946595460614,16.459999084472653,0.19124996662139915
3229,2010-10-20,17.600000381469727,18.0,16.75,17.229999542236328,8971100.0,0.10000002384185791,1.1367519974177436,-1.0277783664646294,73.54949521974717,70.86110260498612,-1.8085976381683437,-2.484058663100278,-4.223397932737315,-5.357427732495314,27.732948049982266,2.0,0.7339685855853517,2.2545003414154046,0.3695630903631866,4.139437592467621,1.3120317158892973,3.1969689669415136,-2.210853667956938,81.9004700621787,25.34073716717912,0.9424686255261084,10,-1.260000228881836,-1.8800005912780762,-5.017500400543213,-6.465000629425047,2.9499988555908203,2,0.11306816636284545,1.9500128746769756,16.0,1.2499991485042499,16.65999984741211,1.1558426760333025,16.280000686645508,0.11306816636284545
3230,2010-10-21,18.31999969482422,18.690000534057614,17.690000534057614,17.899999618530273,6289600.0,0.04090905100846176,-1.3809573547743788,1.1351327666286917,76.04328237979396,73.10880562411512,-2.2248517387505373,-3.023565556609217,-4.849957603929283,-6.041567012338865,29.379545977756578,1.090000152587887,0.8330329335413253,2.761499691009522,0.5531683694355216,4.969831012583523,1.657334030222522,3.8656653517965225,-2.617550586932964,87.24135288869549,29.701457233814068,1.1041656607870007,10,-1.6249995231628453,-2.2549996376037598,-5.607499837875366,-7.184999942779539,1.8700008392333949,3,0.08296945868362116,1.1367519974177436,17.600000381469727,1.9500128746769756,16.0,1.2499991485042499,16.65999984741211,0.08296945868362116
3231,2010-10-22,18.46999931335449,18.530000686645508,17.75,18.32999992370605,2660700.0,0.008187752239572799,4.999955984623798,0.33333181956485214,81.77420091678898,75.28573782376897,-2.007488514859105,-3.017159560659767,-4.897367599572085,-6.161016827291039,31.115128103596895,0.7800006866455078,0.9746740505629514,2.71399936676025,0.20999513365862654,5.2180035998618735,1.4619972502094392,3.9660014833110626,-2.349293005799943,92.41375250709417,29.05410467873684,1.2520021165508122,10,-1.5299992561340297,-2.2699990272521937,-5.564999341964718,-7.334999561309809,1.1500015258789098,4,0.07579867774367788,-1.3809573547743788,18.31999969482422,1.1367519974177436,17.600000381469727,1.9500128746769756,16.0,0.07579867774367788
3232,2010-10-25,18.86000061035156,19.030000686645508,18.520000457763672,18.61000061035156,3107200.0,0.021115393150831663,-1.372092404322177,1.7857220708446866,81.92001066894696,76.27744646399074,-2.011764403049849,-3.2401347175234285,-5.176197959955882,-6.516772639016359,32.76013334072152,0.5600013732910192,1.1267316099705855,2.8925006389617884,0.09193768856346907,5.693063589360106,1.4922191637626305,4.292782114160948,-2.379593111086585,94.75308523874367,27.718585503384816,1.400281475199159,10,-1.4500002861022914,-2.3850002288818324,-5.850000619888302,-7.610000610351559,1.3599987030029297,0,0.055673340566290586,4.999955984623798,18.46999931335449,-1.3809573547743788,18.31999969482422,1.1367519974177436,17.600000381469727,0.055673340566290586
3233,2010-10-26,18.600000381469727,19.1299991607666,18.440000534057614,18.68000030517578,1725200.0,-0.01378580172150834,-2.4499964237178595,-0.31999969482421875,80.88468749835224,76.24776583981776,-1.514397583865378,-2.825727773544372,-4.813170653789598,-6.2093207035930185,34.761696641218684,0.6899986267089879,1.3403123876473977,2.4425004005432136,-0.5346044659758711,5.419605267062298,0.9539479672836713,3.931052833802756,-1.7116579722238683,77.7311358745958,5.061587645936271,1.488552433259542,10,-1.140000820159912,-2.075000762939453,-5.4700000286102295,-6.90500020980835,2.1999988555908203,1,0.06666665299391683,-1.372092404322177,18.86000061035156,4.999955984623798,18.46999931335449,-1.3809573547743788,18.31999969482422,0.06666665299391683
3234,2010-10-27,18.8700008392334,18.940000534057614,18.270000457763672,18.520000457763672,1414200.0,0.014516153345494498,1.7346954663469838,-4.375008940705243,81.09376036096586,76.51393971679327,-1.5683856777516958,-2.9243240982685883,-4.986488050738412,-6.422153452150624,36.63816995042109,0.6700000762939418,1.5429364229012528,2.508500814437866,-0.6288887417939186,5.645890370669653,0.939806036321972,4.077195592553759,-1.578160214713808,81.94454378561386,8.101719509430751,1.568694778115893,10,-1.410001277923584,-2.345001220703125,-5.432500839233398,-6.815001010894775,2.539999008178711,2,0.09273979449759762,-2.4499964237178595,18.600000381469727,-1.372092404322177,18.86000061035156,4.999955984623798,18.46999931335449,0.09273979449759762
3235,2010-10-28,18.5,19.13999938964844,18.459999084472656,19.059999465942386,1913200.0,-0.01960788673968228,-1.124996647245537,-1.5999967302630604,77.92793457163053,76.96003765884939,-0.9818289675525484,-2.388527299696378,-4.532748708999453,-5.991127229664263,38.01975873731618,0.6800003051757848,1.6149142188679697,1.9554999828338637,-1.2347385223415053,5.145738488009233,0.360380730246181,3.5506192354215482,-0.8772908389559468,53.95685822492988,-23.28686079920424,1.5951192525876843,10,-1.0350003242492676,-1.9700002670288086,-5.055000066757202,-6.414999961853027,3.1299991607666016,3,0.11081076957084046,1.7346954663469838,18.8700008392334,-2.4499964237178595,18.600000381469727,-1.372092404322177,18.86000061035156,0.11081076957084046
3236,2010-10-29,18.790000915527344,18.8700008392334,18.299999237060547,18.43000030517578,728600.0,0.01567572516364013,1.1923119245864358,-0.6428588458486136,77.99402011881818,77.2471688880864,-0.9815657536035545,-2.504501647702199,-4.72907910365716,-6.220032285321622,39.35393172427012,0.5700016021728516,1.6375658287960313,2.053500843048095,-1.1943734777081332,5.301375163804321,0.4295636826699827,3.677438003426209,-0.8638337087624137,59.77024094008263,-17.689249997175963,1.6239371603781134,10,-1.3250012397766113,-2.0750012397766113,-5.257501125335693,-6.480000972747803,2.819999694824215,4,0.0745076929386077,-1.124996647245537,18.5,1.7346954663469838,18.8700008392334,-2.4499964237178595,18.600000381469727,0.0745076929386077
3237,2010-11-01,18.940000534057614,19.26000022888184,18.71999931335449,18.979999542236328,1609400.0,0.00798294897401064,-1.2499970197767578,-0.11110816767686317,74.69880467336573,78.43179960093441,-0.8651112408860975,-2.4318577473478875,-4.769161109123807,-6.314309409877485,41.082095958290566,0.5400009155273509,1.7017395721735795,1.9830004215240429,-1.232770953529954,5.198771796578042,0.3751147339970444,3.5908861090510413,-0.7710668907159821,67.67679102967891,-7.939581440231322,1.6078856875269993,11,-0.9350004196166957,-2.165000438690182,-5.407500743865963,-6.485000610351559,3.7199993133544957,0,0.03590286620916494,1.1923119245864358,18.790000915527344,-1.124996647245537,18.5,1.7346954663469838,18.8700008392334,0.03590286620916494
3238,2010-11-02,19.3700008392334,19.549999237060547,19.100000381469727,19.270000457763672,1388500.0,0.022703288967841573,-1.0454468608981,-2.500071527347067,74.95741770292804,78.58823543239893,-0.8569194512256573,-2.6429489924391305,-5.066506709680748,-6.690311232179287,42.9629214725692,0.6099987030029332,1.824171787115361,2.1880006790161133,-1.0426138438991686,5.418615201931395,0.5726934175584724,3.803307940473754,-1.0700016021728516,85.93761175881554,11.376959272681972,1.6153072614576414,11,-0.7500009536743164,-2.4500012397766113,-5.837501049041748,-6.89500093460083,3.7099990844726527,1,0.04388221152780969,-1.2499970197767578,18.940000534057614,1.1923119245864358,18.790000915527344,-1.124996647245537,18.5,0.04388221152780969
3239,2010-11-03,19.36000061035156,19.549999237060547,19.06999969482422,19.399999618530273,1184400.0,-0.0005162740551659661,1.823541291506084,-0.39998855595189425,74.74403774596986,78.4438749175296,-0.6381129218336383,-2.3875566105330748,-4.9109167714121185,-6.627898199164573,45.172066498896434,0.4799995422363281,1.9230605126447102,1.94450039863586,-1.2017022253918554,5.090703022663575,0.3713990866220023,3.5176017106497177,-0.8100013732910121,84.80010986328097,11.408005154314566,1.5731013120138575,11,-0.7100009918212855,-2.360001087188717,-5.827500820159909,-6.885000705718991,4.1499996185302805,2,0.07438009200986473,-1.0454468608981,19.3700008392334,-1.2499970197767578,18.940000534057614,1.1923119245864358,18.790000915527344,0.07438009200986473
3240,2010-11-04,19.940000534057614,20.1299991607666,19.56999969482422,19.700000762939453,1438000.0,0.02995867280065756,-1.2399893188884015,-6.0001430546939565,79.23321564244719,78.1615432203805,-1.077455448057247,-2.708701383580337,-5.332039431270019,-7.164034914076554,47.61547170940986,0.7699985504150426,2.148845695435437,2.2720003128051722,-0.8310757235536244,5.375076349163967,0.7204622946257757,3.8235383309845687,-1.1900012969970675,89.61756094917158,15.170795291535967,1.5515380181793976,11,-0.7400007247924769,-2.6450009346008265,-6.340000629425045,-7.465000629425045,2.7199993133544957,3,0.07372112708039946,1.823541291506084,19.36000061035156,-1.0454468608981,19.3700008392334,-1.2499970197767578,18.940000534057614,0.07372112708039946
3241,2010-11-05,20.059999465942386,20.299999237060547,19.799999237060547,20.049999237060547,1287800.0,0.006018000434845128,1.0408172798081752,0.04166766007837573,78.33332114749874,77.76302216244183,-1.059625056479291,-2.5432477980645487,-5.282365804743202,-7.239346891557069,49.79304491782386,0.5,2.18272032533082,2.1279992580413847,-0.8358292732066879,5.091827789289457,0.6460849924173466,3.6099135236654227,-1.0340002441406284,84.81014033499346,11.035892815735792,1.4819142656240365,11,-0.774999618530277,-2.6799998283386266,-6.152499437332157,-7.3299994468689,2.39999961853027,4,0.07826519125734488,-1.2399893188884015,19.940000534057614,1.823541291506084,19.36000061035156,-1.0454468608981,19.3700008392334,0.07826519125734488
3242,2010-11-08,20.34000015258789,20.3799991607666,19.809999465942386,19.8799991607666,949800.0,0.013958160224325278,1.1111138583261086,45.99904634749463,88.61208213134228,78.62162156610738,-1.2377753364630202,-2.5366711749422564,-5.403028109511059,-7.4708223818004065,52.074131521506594,0.5699996948242152,2.140818982287133,2.1434999465942397,-0.6781704275817404,4.96517032077022,0.7326647595062497,3.5543351336822298,-1.0592009277343735,96.94663935225832,15.464078415896864,1.4108351870879898,11,-1.015000343322754,-2.9200005531311035,-6.432500123977661,-7.190000057220459,1.6100006103515625,0,0.062438566776612525,1.0408172798081752,20.059999465942386,-1.2399893188884015,19.940000534057614,1.823541291506084,19.36000061035156,0.062438566776612525
3243,2010-11-09,20.18000030517578,20.75,20.0,20.489999771118164,1311300.0,-0.00786626579212446,-1.2388057152129541,-0.6739104294427651,80.86122677131222,78.5957845005903,-0.9276335596687417,-2.1639180391090775,-5.062598728616052,-7.2620963913482015,53.37180812788021,0.75,2.053167570287645,1.77800006866455,-0.9897208461518794,4.545720983480981,0.39413961125633534,3.161860526072765,-0.6793610931396472,66.07145289985058,-14.723812069953098,1.3838604574082154,11,-0.6550006866455078,-2.565000534057617,-6.272500276565552,-7.03000020980835,2.3199996948242188,1,0.1228939298677938,1.1111138583261086,20.34000015258789,1.0408172798081752,20.059999465942386,-1.2399893188884015,19.940000534057614,0.1228939298677938
3244,2010-11-10,20.3799991607666,20.399999618530273,19.709999084472656,20.1299991607666,894700.0,0.009910745915079344,3.7586093499250217,-0.8064530022334476,78.14205571435645,78.61957573867096,-0.9956132466186922,-2.1645870497417334,-5.076768753606295,-7.407719655701964,54.074480376646775,0.6900005340576172,1.939958771180418,1.7809989929199226,-0.959465162886616,4.521463148726463,0.4107669150166515,3.1512310708231936,0.37000083923339844,68.64400478453432,-10.867600178428674,1.3702320779032702,11,-0.8549995422363281,-2.7649993896484375,-6.472499132156372,-7.22999906539917,1.7800006866455078,2,0.13248286919153562,-1.2388057152129541,20.18000030517578,1.1111138583261086,20.34000015258789,1.0408172798081752,20.059999465942386,0.13248286919153562
3245,2010-11-11,20.21999931335449,20.34000015258789,19.57999992370605,19.950000762939453,1649400.0,-0.007850826987281123,1.980391716874806,1.079994201660142,73.84194896623835,78.15823449949542,-0.6324862324344771,-1.8007812951391102,-4.750889696053623,-7.182385915643726,55.141956246234095,0.7999992370605504,1.849357264843384,1.4329991340637172,-1.2035303035428768,4.069528571670311,0.11473441526041839,2.751263852867016,0.5300006866455114,54.700798967097256,-22.221279978744292,1.3182647188032977,11,-0.48499965667724254,-2.5999994277954066,-6.219999313354489,-7.069999217987057,2.040000915527351,3,0.16271023873647894,3.7586093499250217,20.3799991607666,-1.2388057152129541,20.18000030517578,1.1111138583261086,20.34000015258789,0.16271023873647894
3246,2010-11-12,19.63999938964844,20.520000457763672,19.239999771118164,20.030000686645508,3095900.0,-0.028684468021864973,-1.1512606927679463,-1.4444570031860016,60.103609533184006,76.53654615058635,0.09025727382475779,-1.0078237361894402,-4.023159586955991,-6.531139213042637,55.57667520570793,1.2800006866455078,1.7215969785185905,0.6849992752075238,-1.6945936639105206,3.064592214325568,-0.5047971943515002,1.8747957447665478,1.0632006072998017,26.49003694697974,-46.1864164667474,1.1897964695590229,11,0.2700004577636683,-1.9249992370605504,-5.537499427795414,-6.489999294281009,3.19000053405761,4,0.15376784886029093,1.980391716874806,20.21999931335449,3.7586093499250217,20.3799991607666,-1.2388057152129541,20.18000030517578,0.15376784886029093
3247,2010-11-15,19.780000686645508,20.450000762939453,19.75,19.88999938964844,1953000.0,0.007128375832376799,-7.235299397502496,0.2820470184327632,65.77539806960085,75.51632174688332,0.09157021848903213,-0.9508481612270572,-4.0281664710229865,-6.590053409644051,56.03488691792994,0.8100013732910121,1.6430087480370936,0.6690005302429185,-1.4744632969185894,2.8124643574044264,-0.40273138333783365,1.7407324438236706,0.8354072967529298,35.76164461426722,-34.776925055926704,1.0717319135807533,11,0.12999916076660156,-2.0550007820129395,-5.547500848770142,-6.630000591278076,2.8699989318847656,0,0.13549030863464795,-1.1512606927679463,19.63999938964844,1.980391716874806,20.21999931335449,3.7586093499250217,20.3799991607666,0.13549030863464795
3248,2010-11-16,19.059999465942386,19.809999465942386,18.850000381469727,19.809999465942386,2246300.0,-0.036400464899338014,1.5599975585937595,6.818262211509897,52.26728539381495,73.01890481886612,0.8526372389219397,0.010703555039480506,-3.1694050262310522,-5.7958414252431965,56.68188041749206,0.9599990844726598,1.526484322417744,-0.20400066375731996,-1.7720820162302786,1.3640806887156387,-0.9880413399937993,0.5800400124791594,1.4728840247192352,12.57479490292531,-54.18617171953385,0.7840406762364798,11,0.7400007247924769,-1.089999675750736,-4.594999551773075,-5.909999370574955,3.6900005340576136,1,0.15162651510883318,-7.235299397502496,19.780000686645508,-1.1512606927679463,19.63999938964844,1.980391716874806,20.21999931335449,0.15162651510883318
3249,2010-11-17,19.59000015258789,19.76000022888184,19.049999237060547,19.049999237060547,1549600.0,0.027806962303044358,-1.6296288447138407,-0.720001220703125,62.52873079388633,71.1628509468038,0.40084625237456706,-0.3821608308889637,-3.565165828595788,-6.245400936278745,56.04980751087771,0.7100009918212926,1.4668199000673532,0.2265000343322754,-1.1360866509823886,1.5890867196469394,-0.4547933083250584,0.9077933769896092,0.8600006103515625,44.311361515645395,-23.074963283326177,0.6812933426573327,11,0.21000003814697266,-1.320000171661377,-4.697499990463257,-6.014999866485596,3.129999160766598,2,0.1485451671641611,1.5599975585937595,19.059999465942386,-7.235299397502496,19.780000686645508,-1.1512606927679463,19.63999938964844,0.1485451671641611
3250,2010-11-18,19.84000015258789,20.280000686645508,19.82999992370605,20.149999618530273,1330600.0,0.012761612968490654,-1.727277981677852,-0.5740721117845689,62.1809617459448,69.36814434663114,0.15105443876500502,-0.5401408016587297,-3.6768650583180786,-6.3964028843838,55.17896284353232,0.6900005340576172,1.3786468097184503,0.4005000114440911,-0.8843666280146785,1.6853666509028606,-0.2419333082852937,1.0429333311734759,0.4820005798339828,59.28142071197781,-8.693685872517214,0.6424333197293844,11,-0.039999961853027344,-1.570000171661377,-4.7225005626678485,-6.040000438690187,2.8699989318847656,3,0.11693546758978246,-1.6296288447138407,19.59000015258789,1.5599975585937595,19.059999465942386,-7.235299397502496,19.780000686645508,0.11693546758978246
3251,2010-11-19,19.8700008392334,20.06999969482422,19.63999938964844,19.729999542236328,743700.0,0.0015121313717123552,-1.6874884516579323,-0.4516178651194556,61.09784920392145,66.31100735469548,0.10199390694830157,-0.4847315639649885,-3.5830957645529935,-6.323192252044851,54.13927871401582,0.4300003051757777,1.2939329391060888,0.360500621795655,-0.8525069165173704,1.5735081601086804,-0.2460031473608595,0.9670043909521695,0.4099998474121094,63.75001341104187,-4.086735053859449,0.6065037691565132,11,-0.07000064849853516,-1.6000008583068848,-4.635001182556154,-6.070001125335695,2.84999847412109,4,0.12028179610991141,-1.727277981677852,19.84000015258789,-1.6296288447138407,19.59000015258789,1.5599975585937595,19.059999465942386,0.12028179610991141
3252,2010-11-22,19.90999984741211,19.96999931335449,19.489999771118164,19.68000030517578,925300.0,0.002013035052305323,1.7428664850136593,1.6428386534243402,57.105247967795954,63.67145415430478,-0.006051520816406253,-0.46592201351147366,-3.5008214514964138,-6.252152998722831,52.68321265522638,0.4799995422363246,1.1163995521624308,0.3479996681213393,-0.8372176037329453,1.533216939975624,-0.244608967805803,0.9406083040484816,0.37000083923339844,74.12582096002305,8.224332306672409,0.592608635927143,11,-0.22499942779541016,-1.6399998664855957,-4.542499542236328,-5.989999294281006,2.8400001525878906,0,0.14665997482031523,-1.6874884516579323,19.8700008392334,-1.727277981677852,19.84000015258789,-1.6296288447138407,19.59000015258789,0.14665997482031523
3253,2010-11-23,19.84000015258789,20.01000022888184,19.43000030517578,19.530000686645508,1626600.0,-0.003515805894559909,-1.2745084839577232,1.3478264475146369,56.217609667587794,61.235404593552715,0.011898480334490813,-0.3143799141413659,-3.312321276046138,-6.064327286505064,51.059013902877616,0.5799999237060582,0.9366624623534108,0.21599998474120952,-0.8839976530227531,1.3159976225051722,-0.3339988341407718,0.7659988036231908,0.3256005096435537,64.22764101570073,0.6870946720196827,0.5499988188819813,11,-0.1549997329711914,-1.570000171661377,-4.384999990463257,-5.919999599456787,2.9099998474121094,1,0.1416330365086138,1.7428664850136593,19.90999984741211,-1.6874884516579323,19.8700008392334,-1.727277981677852,19.84000015258789,0.1416330365086138
3254,2010-11-24,20.6200008392334,20.770000457763672,19.989999771118164,20.059999465942386,980400.0,0.039314550435815665,-1.22857096146615,1.806459154981561,58.37438516214813,59.51678639309824,-0.816322829327099,-1.0082460981348014,-3.9616698095529834,-6.7169379847770685,49.99854216255736,0.9300003051757812,0.6868979237215669,0.9085006713867188,-0.21707311580977873,2.0340744585832162,0.3457137777884718,1.4712875649849657,-1.7700004577636719,88.80599989182203,27.38407029420671,0.5627868935982486,11,-0.8100004196166992,-1.8600006103515625,-5.162500619888306,-6.700000286102295,2.25,2,0.10329772425197392,-1.2745084839577232,19.84000015258789,1.7428664850136593,19.90999984741211,-1.6874884516579323,19.8700008392334,0.10329772425197392
3255,2010-11-26,20.549999237060547,20.690000534057614,20.059999465942386,20.13999938964844,359400.0,-0.0033948399284087216,-1.2105312470720535,0.7321407892316792,56.109716671018816,59.07302051952433,-0.7762153251073656,-0.8187677777807565,-3.757201456555798,-6.527282421511055,48.76473757377844,0.6300010681152273,0.5477635355161006,0.7359991073608398,-0.2943892561415957,1.7663874708632754,0.22080492560962028,1.2511932891120594,-1.6615988540649411,83.58200032453391,24.08090185287427,0.5151941817512182,11,-0.7399988174438477,-1.3199987411499023,-4.519999265670776,-6.10499906539917,3.1400012969970668,4,0.10559611468892371,-1.22857096146615,20.6200008392334,-1.2745084839577232,19.84000015258789,1.7428664850136593,19.90999984741211,0.10559611468892371
3256,2010-11-29,20.190000534057614,20.56999969482422,19.850000381469727,20.3799991607666,883400.0,-0.01751818571135033,1.5263147327702749,-0.46341145712186904,48.16626475571255,57.116450151314524,-0.3687749930887989,-0.3673406051596366,-3.2680153528420526,-6.052819519129464,47.67194392401228,0.7199993133544922,0.4100867356065159,0.3060004234313922,-0.6159971584986756,1.22799800536146,-0.1549983675336435,0.7669992143964279,-1.2639681495666473,56.716428532793316,1.8713065536215154,0.4609987909650342,11,-0.3800001144409144,-0.9300003051757777,-3.8100004196166957,-5.40000009536743,4.2899990081787145,0,0.1248141893886614,-1.2105312470720535,20.549999237060547,-1.22857096146615,20.6200008392334,-1.2745084839577232,19.84000015258789,0.1248141893886614
3257,2010-11-30,19.6200008392334,20.09000015258789,19.38999938964844,19.850000381469727,1172100.0,-0.028231782057791865,-1.0289805395842653,1.2105326560523395,43.77778634906922,56.17317247967611,0.19684197541211645,0.27006124078509686,-2.5879399399939444,-5.378331981404919,45.98634226999284,0.8000011444091726,0.28158119266237946,-0.2979992866516099,-1.1179245995706388,0.521926026267419,-0.7079619431111226,0.11196336980790278,-0.6570890932769764,16.666758809041163,-35.23986003157232,0.40996265645951446,11,0.28999900817871094,-0.10000038146972656,-3.0500006675720215,-4.830000400543215,4.839998245239258,1,0.15800195420594165,1.5263147327702749,20.190000534057614,-1.2105312470720535,20.549999237060547,-1.22857096146615,20.6200008392334,0.15800195420594165
3258,2010-12-01,20.21999931335449,20.399999618530273,19.809999465942386,20.13999938964844,1154100.0,0.03058096067566396,1.6818156202993506,-0.34782644751460595,48.36734900420858,54.599685614156364,-0.24731403029625554,-0.27720485712560716,-3.065397364885367,-5.868015498871323,44.16880145344999,0.779998779296875,0.26765920480027816,0.25949926376342347,-0.528314985636257,1.047313513163104,-0.13440786093641677,0.6534063884632637,-1.2209457931619205,60.144875455758864,9.927651513802452,0.39390712469983974,12,-0.13999938964843395,-0.6999988555908168,-3.2774989604949916,-5.259998798370358,5.030000686645511,2,0.1251236781682059,-1.0289805395842653,19.6200008392334,1.5263147327702749,20.190000534057614,-1.2105312470720535,20.549999237060547,0.1251236781682059
3259,2010-12-02,20.799999237060547,20.920000076293945,20.26000022888184,20.309999465942386,1454000.0,0.028684468021865417,-1.2372942724413314,6.125002980235581,55.45112546083793,53.85192602692227,-0.7125586794544319,-0.7839877555647377,-3.5126229295715703,-6.343746171153644,42.518279049697725,0.7000007629394567,0.234033646276103,0.7674992561340339,-0.05181665130728064,1.5868151635753485,0.35784130241337664,1.1771572098546912,-1.7655267781165556,92.15681141317016,40.75082040661708,0.4096579537206578,12,-0.6449995040893555,-1.2049989700317383,-3.807499647140503,-5.789999485015869,4.380001068115234,3,0.09375004011851229,1.6818156202993506,20.21999931335449,-1.0289805395842653,19.6200008392334,1.5263147327702749,20.190000534057614,0.09375004011851229
3260,2010-12-03,21.40999984741211,21.530000686645508,20.540000915527344,20.6200008392334,1209200.0,0.029326953496454422,-1.0842125551876933,1.612243626922445,66.54205327596792,54.45683759048299,-1.2029360706177883,-1.3472892866137443,-3.9706744049689604,-6.849023306578728,40.65051748797986,0.9899997711181641,0.3380266716735889,1.303999900817871,0.281157835803981,2.326841965831761,0.792578868310926,1.8154209333248161,-2.30010628377412,94.39248754653616,38.18926159214553,0.5114210325069457,12,-0.9499998092651367,-1.494999885559082,-4.417500257492065,-6.400000095367432,3.7000007629394496,4,0.06819248025346258,-1.2372942724413314,20.799999237060547,1.6818156202993506,20.21999931335449,-1.0289805395842653,19.6200008392334,0.06819248025346258
3261,2010-12-06,21.6299991607666,21.790000915527344,21.209999084472656,21.21999931335449,953400.0,0.010275540164522035,-1.697681020563865,0.5189878001965341,67.03497578405023,55.560140681177906,-1.2818223005064482,-1.5216533524054867,-4.047864755062399,-6.964192077406601,38.67074336751926,0.5800018310546875,0.36313982331787287,1.445499229431153,0.21717640320283493,2.673822055659471,0.8313378163169922,2.059660642545314,-2.3748991697481614,93.3332644568987,33.117325882481865,0.6141614131141598,12,-1.039999008178711,-1.5849990844726562,-4.63249945640564,-6.614999294281004,3.4800014495849574,0,0.09523816242339622,-1.0842125551876933,21.40999984741211,-1.2372942724413314,20.799999237060547,1.6818156202993506,20.21999931335449,0.09523816242339622
3262,2010-12-07,21.61000061035156,22.299999237060547,21.459999084472656,22.0,2562200.0,-0.0009245747198787235,-1.4347744360902255,-0.9512183775435206,76.9556281128005,57.8643649528682,-1.1122879844661924,-1.477377048839898,-3.885891375082604,-6.833305531969163,36.68426519596992,0.8400001525878906,0.3791882404255382,1.3620006561279254,-0.02165715027083337,2.745658462526684,0.670171752928546,2.053829559327305,-2.152108545372407,72.28920923156805,5.797191618345508,0.6918289031993786,12,-0.7650012969970668,-1.1000013351440394,-4.5200009346008265,-6.5950007438659615,3.9399986267089915,1,0.1328088315976257,-1.697681020563865,21.6299991607666,-1.0842125551876933,21.40999984741211,-1.2372942724413314,20.799999237060547,0.1328088315976257
3263,2010-12-08,22.65999984741211,23.1200008392334,21.86000061035156,22.040000915527344,2649000.0,0.04858857970404595,-1.5714302396642952,-1.5897433389412587,79.23811357633573,60.18255699888905,-1.922359823346973,-2.458081763652423,-4.784267935322831,-7.7675803890579225,34.596333513911674,1.5100002288818395,0.4348855001332659,2.287999916076661,0.5348363370311802,4.041163495122142,1.4114181265539187,3.164581705599403,-2.9178970652248175,83.9160526694872,14.01446304956373,0.8765817895227411,12,-1.4049997329711914,-1.6749992370605469,-5.269999742507935,-7.584999561309813,3.8299999237060547,2,0.07943509484472111,-1.4347744360902255,21.61000061035156,-1.697681020563865,21.6299991607666,-1.0842125551876933,21.40999984741211,0.07943509484472111
3264,2010-12-09,23.07999992370605,23.399999618530273,22.670000076293945,22.95000076293945,2953600.0,0.01853486668676685,-1.1159390644047775,0.2096764269761089,79.88931739745965,62.82473485738248,-2.1866631902017097,-2.809476487805558,-5.044316379484833,-8.070953365164975,33.141412667338024,0.7399997711181641,0.5349710941119454,2.5729999542236293,0.44211346680508967,4.703886441642169,1.5075567105143612,3.6384431979328973,-2.9325493746732256,88.8111944075978,16.840582217264682,1.0654432437092693,12,-1.6850004196166957,-1.9549999237060511,-5.310000181198117,-7.860000133514401,3.3600006103515625,3,0.09402080084346487,-1.5714302396642952,22.65999984741211,-1.4347744360902255,21.61000061035156,-1.697681020563865,21.6299991607666,0.09402080084346487
3265,2010-12-10,23.51000022888184,23.690000534057614,23.01000022888184,23.21999931335449,1348100.0,0.018630862504211976,1.0923037196145415,2.230790674472229,81.27149455618715,66.50309372410187,-2.405607065502725,-3.141422830667409,-5.307682457461507,-8.4010800793292,31.968336179937328,0.6800003051757741,0.6712307253346808,2.8385002136230497,0.3269415578801862,5.350058869365913,1.5827208857516162,4.094279541494483,-2.9071928101193727,92.74192742081266,18.916378315423515,1.2557793278714326,12,-1.9700002670288121,-2.2399997711181676,-5.685000658035282,-8.290000438690189,1.94000053405761,4,0.07103360527586733,-1.1159390644047775,23.07999992370605,-1.5714302396642952,22.65999984741211,-1.4347744360902255,21.61000061035156,0.07103360527586733
3266,2010-12-13,22.65999984741211,23.649999618530273,22.56999969482422,23.60000038146973,1674000.0,-0.03615484360674359,1.0769249109138959,-3.241370918944449,70.73907344820003,69.49879229067196,-1.3056995234797455,-2.164548530874061,-4.301035450951929,-7.465513521756556,31.211954745944137,1.0799999237060547,0.7302827923182065,1.837499809265136,-0.7740845289628773,4.449084147493149,0.5317076401511294,3.1432919783791426,-1.5632415302024185,53.81165842572858,-19.15072414280968,1.305792169114007,12,-0.9099998474121094,-1.3899993896484375,-4.4125001430511475,-7.150000095367432,2.2299995422363317,0,0.10812006970155608,1.0923037196145415,23.51000022888184,-1.1159390644047775,23.07999992370605,-1.5714302396642952,22.65999984741211,0.10812006970155608
3267,2010-12-14,22.459999084472656,23.1200008392334,22.38999938964844,22.88999938964844,1251100.0,-0.008826159059409422,-1.5614099664038958,0.45744687326893196,69.3786951362033,71.83338630533802,-0.7380985127592403,-1.8482343950484719,-3.929942445921295,-7.185829400817964,30.30458126887494,0.7300014495849574,0.8116070192799505,1.5034991264343276,-1.1574167921600846,4.16441504502874,0.17304116713712148,2.8339570857315337,-0.9483220125672993,32.78680323144497,-39.57521195495199,1.3304579592972066,12,-0.4849987030029297,-1.1899986267089844,-4.127499341964722,-6.864999294281006,2.840000152587894,1,0.11798760613979442,1.0769249109138959,22.65999984741211,1.0923037196145415,23.51000022888184,-1.1159390644047775,23.07999992370605,0.11798760613979442
3268,2010-12-15,21.950000762939453,22.729999542236328,21.6299991607666,22.459999084472656,1492400.0,-0.022706960922620034,1.0952403442675958,1.1860417664697123,60.24653892419002,72.36621002348828,0.04817364203195851,-1.1706426549160085,-3.2622114540441274,-6.604212218657111,30.708724511386503,1.1000003814697266,0.9604924052904344,0.8490007400512702,-1.689335789654134,3.3873372697566744,-0.4201675248014318,2.1181690049039723,1.7399997711181605,15.534048002192549,-52.4863338695735,1.2691682648527014,12,0.16499996185302734,-0.6800003051757812,-3.577501058578491,-6.315001010894775,4.170000076293945,2,0.16400903640055264,-1.5614099664038958,22.459999084472656,1.0769249109138959,22.65999984741211,1.0923037196145415,23.51000022888184,0.16400903640055264
3269,2010-12-16,22.5,22.670000076293945,21.8700008392334,21.959999084472656,1334100.0,0.02505691197920923,-1.2222281091219278,-1.0588288092869484,63.98854057320118,72.08248638984753,-0.26297555397485084,-1.572053980002103,-3.6390320399661142,-7.076751231520062,31.13470815690848,0.7999992370605469,1.2116410648411708,1.253499984741211,-1.2535699753596,3.760569944842022,-3.4995309196261815e-05,2.507034964791618,1.148800506591794,42.23302229374268,-22.83498450696139,1.2535349800504056,12,-0.05000019073486328,-1.2299995422363281,-3.9300003051757812,-6.679999828338623,3.6700000762939453,3,0.1773333231608072,1.0952403442675958,21.950000762939453,-1.5614099664038958,22.459999084472656,1.0769249109138959,22.65999984741211,0.1773333231608072
3270,2010-12-17,22.15999984741211,22.56999969482422,22.0,22.56999969482422,1271800.0,-0.015111117892795178,1.780487351017408,-0.7592576894276551,64.17266704337973,71.76445208532859,0.2174693918266044,-1.1060408518168217,-3.132681107898904,-6.6550527145382965,31.033323391913786,0.5699996948242188,1.408161310889298,0.7974998474121087,-1.6495292483407944,3.2445289431650117,-0.42601470046434287,2.02101439528856,1.4484246322631797,26.237651808864825,-38.23909200683313,1.2235145478764509,12,0.41499996185302734,-0.8899993896484375,-3.5900001525878906,-6.339999675750732,5.210000991821289,4,0.19314082653955134,-1.2222281091219278,22.5,1.0952403442675958,21.950000762939453,-1.5614099664038958,22.459999084472656,0.19314082653955134
3271,2010-12-20,22.26000022888184,22.3700008392334,21.93000030517578,22.290000915527344,776100.0,0.004512652624472313,3.6315715504693067,0.07317243368471114,70.37037909167756,71.03275774964825,0.24164411083981818,-1.0728114825061432,-3.0581927130101825,-6.677532309259414,31.23486769607594,0.4400005340576172,1.5354098658385134,0.7780002593994162,-1.5944342969723984,3.1504348157712307,-0.4082170187864911,1.9642175375853235,1.3088557444152755,42.28190325016985,-27.075814323629857,1.1862172781859066,12,0.3999996185302699,-0.9899997711181676,-3.5825004577636754,-6.4400000572204625,5.449998855590817,0,0.14330640167373665,1.780487351017408,22.15999984741211,-1.2222281091219278,22.5,1.0952403442675958,21.950000762939453,0.14330640167373665
3272,2010-12-21,22.82999992370605,22.95000076293945,21.57999992370605,21.65999984741211,1150900.0,0.025606455029800523,-1.0601517561232239,-38.99910992434807,70.23257244379673,70.03214206825504,-0.15321124056491442,-1.4891870281657837,-3.452186858097104,-7.16702740134386,31.917571382370767,1.3700008392333984,1.5689020347839069,1.2019999504089327,-1.1220037030345544,3.52600360385242,0.03999812368719091,2.3640017771306745,0.7000789133404552,91.24082002018726,19.86191141491551,1.1620018267217433,12,-0.19499969482421875,-1.5599994659423793,-4.017499923706051,-6.8049998283386195,3.659999847412113,1,0.09023212758767207,3.6315715504693067,22.26000022888184,1.780487351017408,22.15999984741211,-1.2222281091219278,22.5,0.09023212758767207
3273,2010-12-22,22.649999618530273,23.059999465942386,22.31999969482422,22.90999984741211,1036400.0,-0.007884376074345556,1.6428588458485969,-0.22222240335693405,65.28926609921179,68.40991414622749,0.028185344650260902,-1.1466647906625091,-3.127526432830525,-6.909785639351728,32.78320821054852,0.7399997711181676,1.5845034082200584,0.8814996719360337,-1.3241128686836419,3.0871122125557093,-0.22130659837380406,1.9843059422458715,0.8020760619826142,72.29729903885054,3.400146722985184,1.102806270309838,12,-0.014999389648441053,-1.3799991607666016,-3.8324997425079346,-6.364999771118164,4.0,2,0.11699777762301933,-1.0601517561232239,22.82999992370605,3.6315715504693067,22.26000022888184,1.780487351017408,22.15999984741211,0.11699777762301933
3274,2010-12-23,22.75,22.90999984741211,22.479999542236328,22.78000068664551,805400.0,0.004415027953815764,1.965529488368422,0.11538715475187517,62.09387052194587,66.2790670313118,-0.13806755071248134,-1.1372146996001327,-3.0906501605982264,-6.931657906337977,32.86850322432402,0.43000030517578125,1.5674093472263984,0.8750000953674331,-1.3026325671376497,3.052632757872516,-0.21381623588510834,1.9638164266199745,0.6271926502406124,79.05408366046078,12.829126482367684,1.088816331252542,12,-0.13500022888183594,-1.380000114440918,-3.865000009536743,-6.079999923706055,4.780000686645511,3,0.14813190502124818,1.6428588458485969,22.649999618530273,-1.0601517561232239,22.82999992370605,3.6315715504693067,22.26000022888184,0.14813190502124818
3275,2010-12-27,22.71999931335449,22.82999992370605,22.36000061035156,22.60000038146973,541800.0,-0.0013187115009015704,1.7647006024975613,-3.999872846334085,60.186920219327284,65.10660556143705,-0.25916749895285207,-0.9869067518643782,-2.921944042453493,-6.8307343001360685,32.87970517185168,0.4699993133544922,1.4395419441198314,0.7364994049072244,-1.3785022139032002,2.851501023717649,-0.32100140449798786,1.7940002143124367,0.5853056278247415,77.02700961149321,13.643200127017792,1.0575008094052116,12,-0.3699989318847621,-1.1799993515014613,-3.6849992275238,-6.049999237060543,5.980001449584961,0,0.15184862971855795,1.965529488368422,22.75,1.6428588458485969,22.649999618530273,-1.0601517561232239,22.82999992370605,0.15184862971855795
3276,2010-12-28,22.709999084472656,22.770000457763672,22.3700008392334,22.739999771118164,878500.0,-0.00044015093239702097,7.8886769661135485,-0.25000794735672394,60.2996108866028,64.09781842259255,-0.2696897803295677,-0.8205021718485881,-2.7646920059345597,-6.741485039748829,33.2986259618482,0.39999961853027344,1.2619836155616007,0.6004992485046401,-1.3591727266287705,2.5601712236380507,-0.3793367390620652,1.5803352360713454,0.5262936560076454,76.35131826183769,13.51177409675985,0.9798359875667049,12,-0.3899993896484375,-1.169999122619629,-3.6749989986419678,-6.039999008178711,7.060001373291016,1,0.20519603446161705,1.7647006024975613,22.71999931335449,1.965529488368422,22.75,1.6428588458485969,22.649999618530273,0.20519603446161705
3277,2010-12-29,22.71999931335449,22.989999771118164,22.54999923706055,22.739999771118164,803900.0,0.00044034475054943734,-1.4444432670707699,0.6666666666667851,50.69766802295379,63.036832766899636,-0.26700932803940347,-0.6180375150666855,-2.6365385933221823,-6.672331570085536,34.65521149088416,0.44000053405761363,1.0146238179351066,0.45549955368041495,-1.1297015803785904,2.0407006877394203,-0.3371010133490877,1.2481001207099176,0.4500417144548443,54.054019222986426,-5.8666986122913585,0.792600567029502,12,-0.3999996185302699,-1.1799993515014613,-3.6849992275238,-5.814999103546139,7.780000686645511,2,0.21963027825379888,7.8886769661135485,22.709999084472656,1.7647006024975613,22.71999931335449,1.965529488368422,22.75,0.21963027825379888
3278,2010-12-30,22.75,22.989999771118164,22.60000038146973,22.649999618530273,568600.0,0.001320452797191729,-2.9000162125562507,-4.999904634750209,45.78005402038185,61.01366759436415,-0.19176202562220013,-0.4730310708503964,-2.5039115760577673,-6.626351968770596,35.71558714314099,0.38999938964843395,0.8755791426664103,0.35900020599365234,-0.9118702584716232,1.6298706704589279,-0.2764350262389854,0.9944354382262901,0.35643938364520267,61.904747487897616,5.40556082002248,0.6354352322326381,12,-0.43000030517578125,-1.2100000381469727,-3.7724997997283936,-5.829999923706055,8.389999389648441,3,0.16439559433486428,-1.4444432670707699,22.71999931335449,7.8886769661135485,22.709999084472656,1.7647006024975613,22.71999931335449,0.16439559433486428
3279,2010-12-31,22.75,23.040000915527344,22.670000076293945,22.70000076293945,610200.0,0.0,-5.727250658898599,0.4999904632932511,39.08046103008835,58.22564470399843,-0.17050007558858837,-0.3367150110171053,-2.3895115272450127,-6.541297404502792,36.2884846710266,0.37000083923339844,0.7544638275194373,0.2615001678466804,-0.7725775020262518,1.2955778377196125,-0.25553866708978745,0.7785390027831482,0.29538180524763646,57.35282567963311,5.21345958720967,0.5170388349364664,12,-0.43000030517578125,-1.2100000381469727,-3.7724997997283936,-5.65500020980835,8.149999618530273,4,0.1714285546606713,-2.9000162125562507,22.75,-1.4444432670707699,22.71999931335449,7.8886769661135485,22.709999084472656,0.1714285546606713
3280,2011-01-03,22.8700008392334,23.239999771118164,22.65999984741211,23.13999938964844,1560400.0,0.005274762164105384,1.4680883874764117,-5.400053406576326,53.818197203065914,56.386513383041596,-0.2002548270812099,-0.36019540987457077,-2.4145704972995716,-6.559513601466321,36.3955944271788,0.5799999237060547,0.7546844943639499,0.30850095748901296,-0.6039918267739672,1.2209937417519932,-0.14774543464247714,0.7647473496205031,-1.2900009155273473,57.4713349264464,5.314506194535511,0.4562463921314896,1,-0.46000099182128906,-1.330000877380371,-3.585000514984131,-5.765000820159912,8.269998550415043,0,0.20376037063443841,-5.727250658898599,22.75,-2.9000162125562507,22.75,-1.4444432670707699,22.71999931335449,0.20376037063443841
3281,2011-01-04,23.690000534057614,23.770000457763672,22.8700008392334,23.1200008392334,2784700.0,0.03585481699753634,1.465753925743997,-2.111121315088581,68.24927512280323,56.166147014042316,-0.8896313020241458,-1.072963371062258,-3.132978035042747,-7.269212641505774,36.475407822290975,0.8999996185302734,0.698081652931478,1.0255005836486788,0.09093685401829177,1.9600643132790658,0.5582187188334835,1.492782448463874,-2.0768006134033214,93.44263576556489,37.2313693015443,0.4672818648151942,1,-0.6450004577636683,-2.110000610351559,-4.170000076293942,-6.585000514984127,7.8899993896484375,1,0.21148164271584857,1.4680883874764117,22.8700008392334,-5.727250658898599,22.75,-2.9000162125562507,22.75,0.21148164271584857
3282,2011-01-05,24.479999542236328,24.649999618530273,23.479999542236328,23.54999923706055,1887700.0,0.033347361349485016,-1.1869166541886813,1.6315803563063043,84.65750303607977,58.31817334036098,-1.5879545118668439,-1.7253863178798738,-3.8226832494820115,-7.94223935955069,36.405460953440326,1.1700000762939453,0.689159305273499,1.6719996452331536,0.5555277869778692,2.788471503488438,1.1137637161055096,2.2302355743607976,-2.7805276000976598,91.70731026526111,29.09689522377529,0.5582359291276423,1,-0.9749994277954102,-2.4600000381469727,-4.9449992179870605,-7.374999523162842,6.770000457763672,2,0.21609481268168707,1.465753925743997,23.690000534057614,1.4680883874764117,22.8700008392334,-5.727250658898599,22.75,0.21609481268168707
3283,2011-01-06,24.459999084472656,24.979999542236328,24.40999984741211,24.59000015258789,1879000.0,-0.0008170121788264595,-3.956528950292737,-0.1397860488773314,81.41021408746904,60.464433736530225,-1.435123700270644,-1.6481201559527499,-3.692171697417635,-7.807867839671609,35.849626426056524,0.5699996948242188,0.637688206152955,1.5619992256164537,0.2269559866666988,2.8970424645662085,0.8944776061415745,2.229520845091333,-2.583495481750493,77.58618421701684,11.886010588959621,0.6675216194748776,1,-0.7899990081787109,-2.064999580383301,-4.744998931884766,-7.219998836517334,8.510002136230469,3,0.2469338160916601,-1.1869166541886813,24.479999542236328,1.465753925743997,23.690000534057614,1.4680883874764117,22.8700008392334,0.2469338160916601
3284,2011-01-07,25.25,25.489999771118164,24.65999984741211,24.670000076293945,3414300.0,0.03229766742014473,-1.766664653355501,-4.461501217758737,93.2772705173345,64.14113932519768,-2.048642741433344,-2.3897376816067677,-4.368907393070636,-8.48349092674582,35.205796576808,1.0300006866455078,0.569340984436316,2.2435001373291,0.5433792276573257,3.9436210470008746,1.393439682493213,3.0935605921649874,-3.125216722116704,91.51944248804537,19.96716166702103,0.8500604548358875,1,-1.3199996948242188,-2.375,-5.449999809265137,-7.904999732971191,6.919998168945305,4,0.23326730256033423,-3.956528950292737,24.459999084472656,-1.1869166541886813,24.479999542236328,1.465753925743997,23.690000534057614,0.23326730256033423
3285,2011-01-10,25.18000030517578,25.45000076293945,24.76000022888184,25.10000038146973,1575500.0,-0.002772265141553265,1.2258051615245258,0.13793092108507807,91.24290604268046,67.57928323142853,-1.78020233716639,-2.3064645108208772,-4.172192539609206,-8.30362841983436,34.35554257920742,0.6900005340576101,0.5658839393557784,2.0900004386901863,0.14006930345849256,4.03993157392188,1.1150348710743394,3.064966006306033,-2.7186953779689986,88.16795449151667,12.379738122706257,0.9749655676158471,1,-1.1600008010864258,-2.1649999618530273,-5.305000305175781,-7.760000228881836,7.290000915527344,0,0.22716438618067603,-1.766664653355501,25.25,-3.956528950292737,24.459999084472656,-1.1869166541886813,24.479999542236328,0.22716438618067603
3286,2011-01-11,25.11000061035156,25.489999771118164,24.88999938964844,25.43000030517578,1642100.0,-0.002779971960915062,1.7272829733923873,-4.000000000000222,87.4999764718726,71.66842861464174,-1.4907264077445745,-2.1539394240688274,-3.9830275232790235,-8.120662542549123,34.27168148663135,0.600000381469723,0.5936255489225921,1.8975007057189899,-0.23771663091217476,4.0327180423501545,0.8298920374034076,2.965109374034572,-2.345826198753638,81.09457126887996,6.9610606964375705,1.067608668315583,1,-1.0650005340576136,-1.7600011825561488,-4.922500610351559,-7.385000228881832,8.069999694824222,1,0.2401433147242149,1.2258051615245258,25.18000030517578,-1.766664653355501,25.25,-3.956528950292737,24.459999084472656,0.2401433147242149
3287,2011-01-12,25.11000061035156,25.46999931335449,24.95000076293945,25.43000030517578,1497000.0,0.0,1.6000076294382335,1.0,93.00697248685353,76.91586399980527,-1.247209476332234,-2.0503512009162286,-3.866240946854955,-8.000322311608578,34.49879144235719,0.5199985504150391,0.6495517938986808,1.765000629425046,-0.49862957768608496,4.028630836536177,0.6331855258694787,2.8968157329806132,-2.0732436628016124,64.81489003604503,-9.156351575721118,1.1318151035555664,1,-1.0350008010864222,-1.6350011825561488,-4.792500495910641,-7.255000114440914,7.540000915527347,2,0.2576662348103347,1.7272829733923873,25.11000061035156,1.2258051615245258,25.18000030517578,-1.766664653355501,25.25,0.2576662348103347
3288,2011-01-13,25.54999923706055,26.06999969482422,25.03000068664551,25.15999984741211,2031900.0,0.017522844126399706,-2.2000082162999894,-1.2187492549412273,93.74997764826345,82.99025473515805,-1.3949537410505997,-2.326077676513126,-4.195794604351434,-8.308536194957608,36.09143829829616,1.0399990081787074,0.7292396489255637,2.0249993324279814,-0.3417484959455628,4.3917471608015255,0.8416254182412111,3.2083732466147517,-2.2679180071537814,63.120530919342386,-9.786093100023976,1.1833739141867718,1,-1.1849994659423864,-1.7249994277954137,-4.872499942779545,-7.254999637603763,5.740001678466793,3,0.2230920130389491,1.6000076294382335,25.11000061035156,1.7272829733923873,25.11000061035156,1.2258051615245258,25.18000030517578,0.2230920130389491
3289,2011-01-14,26.489999771118164,26.56999969482422,25.540000915527344,25.54999923706055,1766600.0,0.03679062865466287,-1.1458371000268222,2.41026155170387,95.86374571658753,87.66198234777156,-1.9541432023881598,-3.1113514408463416,-5.011827758262562,-9.104838525718048,37.86463643685625,1.029998779296875,0.9134220938308104,2.765499877929688,0.10777243200651654,5.42322732385286,1.4366361549681024,4.094363600891274,-2.8733683254213,95.58011340824334,22.236541718161973,1.3288637229615854,1,-1.7699995040893555,-2.4149999618530273,-5.369999408721924,-7.784999370574951,3.9300003051757812,4,0.24462066838709662,-2.2000082162999894,25.54999923706055,1.6000076294382335,25.11000061035156,1.7272829733923873,25.11000061035156,0.24462066838709662
3290,2011-01-18,26.440000534057614,26.93000030517578,26.09000015258789,26.270000457763672,1562700.0,-0.001887475934033933,-2.1698077898896257,0.18085104224368692,94.9397806319068,90.6275940710053,-1.5024868779629834,-2.8714873701732913,-4.854584189504649,-8.90821659506588,39.795109633793544,0.8400001525878906,1.141696306980247,2.5015006065368617,-0.31058085268998425,5.313582065763708,1.0954598769234387,3.9075413361502846,-2.409897533482919,75.9804141562602,2.892660538595919,1.4060407296134239,1,-1.235000610351559,-2.1850004196166957,-5.180000782012936,-7.595000743865963,3.5900001525878977,1,0.21671700148064788,-1.1458371000268222,26.489999771118164,-2.2000082162999894,25.54999923706055,1.6000076294382335,25.11000061035156,0.21671700148064788
3291,2011-01-19,25.45000076293945,26.59000015258789,25.229999542236328,26.45000076293945,2017700.0,-0.03744325836313567,1.1250029802350692,-5.8823503012488745,76.60820561593421,89.73322769098911,-0.26437865556382434,-1.7183477415249904,-3.7705013408236105,-7.7728286366274055,41.29925026940469,1.3600006103515625,1.3976389919749899,1.3520008087158182,-1.4208194732005097,4.124821090632146,-0.03440933224234399,2.7384109496739804,-0.9559141936285798,25.252531090753166,-48.16738111910081,1.386410140958164,1,0.21999931335449574,-1.1950006484985316,-4.0450005531311,-6.380000591278076,6.739997863769535,2,0.2758349802482627,-2.1698077898896257,26.440000534057614,-1.1458371000268222,26.489999771118164,-2.2000082162999894,25.54999923706055,0.2758349802482627
3292,2011-01-20,24.88999938964844,25.8700008392334,24.809999465942386,25.25,1666300.0,-0.02200398257380365,-3.0769247698346165,0.36000061035155895,68.90458875742638,88.34371376542882,0.402192134797307,-1.0499340600683134,-3.130011005647976,-7.077682031648983,42.05056052008936,1.060001373291012,1.5944994186633608,0.6889994621276898,-2.0381655450746514,3.416164469330031,-0.674583041473479,2.0525819657288586,2.04000091552734,3.7735798130619203,-68.16573487310761,1.3635825036011702,1,0.9050006866455043,-0.6349992752075231,-3.379999160766605,-5.814999103546146,6.090000152587887,3,0.3330655330982084,1.1250029802350692,25.45000076293945,-2.1698077898896257,26.440000534057614,-1.1458371000268222,26.489999771118164,0.3330655330982084
3293,2011-01-21,25.29999923706055,25.690000534057614,24.920000076293945,25.209999084472656,1345500.0,0.016472473180639158,-1.2985151107973203,-0.2500000000000123,71.0049371109103,85.86901005360392,0.13843484520972993,-1.3188409221843038,-3.447940086637235,-7.339040526712068,42.741599524614784,0.8000011444091726,1.694735280155811,0.9664993286132848,-1.7002100674061538,3.6332087246327234,-0.36685536939643626,2.299854026623006,1.5876010513305623,23.1131876011592,-48.57804402104155,1.3333546980097193,1,0.5450010299682582,-1.0449991226196325,-3.677498817443851,-6.2249989509582555,4.940000534057614,4,0.2905139332198774,-3.0769247698346165,24.88999938964844,1.1250029802350692,25.45000076293945,-2.1698077898896257,26.440000534057614,0.2905139332198774
3294,2011-01-24,26.1200008392334,26.28000068664551,25.149999618530273,25.149999618530273,1657400.0,0.03241113149804664,-1.3298961774421971,10.77777306828254,74.00295258675337,83.953459669612,-0.6092478969284123,-1.9746677275954951,-4.1708916797000875,-8.004442821139271,43.638766437086225,1.130001068115238,1.6858268023984664,1.6180008888244615,-1.0532940306052652,4.289295808254188,0.28235342910959815,2.953648348539325,0.7260474327087394,61.79249314659312,-11.214249776079328,1.3356474597148629,1,-0.2500009536743164,-1.8650007247924805,-4.427500247955322,-7.0450005531311035,4.94999885559082,0,0.1979326152443448,-1.2985151107973203,25.29999923706055,-3.0769247698346165,24.88999938964844,1.1250029802350692,25.45000076293945,0.1979326152443448
3295,2011-01-25,26.170000076293945,26.45000076293945,25.84000015258789,25.979999542236328,1502000.0,0.0019142126896660727,-1.5957510703487867,0.19587659273242095,70.66666285196942,82.08309148962277,-0.5632826103130881,-1.8476807878423784,-4.116100888739563,-7.908840150627249,44.85521303632075,0.610000610351559,1.72345750413632,1.495500087738037,-1.1365574017352174,4.127557577211292,0.17947134300140988,2.8115288324746643,0.6353272195281967,76.40449919794945,5.735617665821692,1.3160287447366275,1,-0.3000001907348633,-1.9149999618530273,-4.309999942779541,-7.085000038146973,5.89000129699707,1,0.16239969383301056,-1.3298961774421971,26.1200008392334,-1.2985151107973203,25.29999923706055,-3.0769247698346165,24.88999938964844,0.16239969383301056
3296,2011-01-26,27.3700008392334,27.520000457763672,26.03000068664551,26.26000022888184,2236400.0,0.04585406035311679,1.1134750813666847,5.8420920544094574,72.54290566184831,79.80930628684442,-1.574572044976012,-2.8255321624123724,-5.176508974797375,-8.962127769797036,46.38544920314022,1.4899997711181605,1.6680221818364487,2.4625007629394524,-0.26078601665644285,5.185787542535348,1.1008573731415048,3.8241441527374,-2.560001373291012,94.46496075156546,25.36437523346656,1.3616433897979476,1,-1.205000877380371,-2.820000648498535,-5.447500705718994,-8.285000801086426,4.399999618530273,2,0.09718669221226883,-1.5957510703487867,26.170000076293945,-1.3298961774421971,26.1200008392334,-1.2985151107973203,25.29999923706055,0.09718669221226883
3297,2011-01-27,27.709999084472656,27.84000015258789,27.18000030517578,27.489999771118164,1608600.0,0.012422295754989099,1.7499910593302843,0.19819747061653786,74.14561828424767,77.6310441352871,-1.684073570152087,-2.9223549438964973,-5.37459898600445,-9.16056859694573,47.82386313098555,0.6599998474121094,1.6423789554510755,2.5529990196228027,-0.23989489231352223,5.345892931559128,1.1565520636546402,3.949445975590965,-2.8457995986938442,95.54790874251513,26.383842893686094,1.396446955968163,1,-1.3849992752075195,-2.9999990463256836,-5.744998931884766,-8.619998931884766,3.390001296997074,3,0.16167447456707795,1.1134750813666847,27.3700008392334,-1.5957510703487867,26.170000076293945,-1.3298961774421971,26.1200008392334,0.16167447456707795
3298,2011-01-28,26.489999771118164,27.709999084472656,26.170000076293945,27.63999938964844,2533700.0,-0.04402740359663604,1.3875971972303502,-5.227287308289206,58.65921877002084,73.49720780789082,-0.3539325936316793,-1.4838770909792807,-4.000730754310826,-7.800038510603841,48.756439847466176,1.539999008178711,1.6392129805383355,1.145999717712403,-1.4630967948414408,3.755096230266247,-0.15854853856452067,2.4505479739893268,-1.5067682586669875,49.814122176645974,-15.839626362138382,1.3045482562769228,1,-0.16499996185302734,-1.4099998474121094,-4.53749942779541,-7.304999351501468,5.0,4,0.16949791656901314,1.7499910593302843,27.709999084472656,1.1134750813666847,27.3700008392334,-1.5957510703487867,26.170000076293945,0.16949791656901314
3299,2011-01-31,26.649999618530273,27.229999542236328,26.53000068664551,26.60000038146973,1977500.0,0.0060400093920180975,-6.368462264340592,-0.0434776118660312,60.1379289661089,69.63033540057992,-0.5462988370323849,-1.408955755775402,-4.018916147721825,-7.823856701239798,49.6825088696155,0.7399997711181641,1.6359237319314737,1.110999584197998,-1.2532684405918424,3.4752676089878385,-0.07113442819692395,2.29313359659292,-1.5524973604736267,40.49997329711914,-21.384446728167717,1.1821340123949204,1,-0.3249998092651367,-1.5499992370605469,-4.6974992752075195,-7.4549994468689,4.510000228881836,0,0.13470920089963867,1.3875971972303502,26.489999771118164,1.7499910593302843,27.709999084472656,1.1134750813666847,27.3700008392334,0.13470920089963867
3300,2011-02-01,27.53000068664551,27.65999984741211,26.770000457763672,27.239999771118164,2931500.0,0.033020678450717655,2.2363659062692904,5.80010681315376,65.0124084159043,68.34191348946548,-1.4029595841023657,-2.02580516683334,-4.752012645981189,-8.561974751475685,50.542525665187085,1.010000228881836,1.606828412809385,1.7580006599426312,-0.40903090697759126,3.9250322268628537,0.67448487648252,2.8415164434027425,-2.3227985128076156,82.87295262924414,22.451093976700953,1.0835157834601108,2,-1.2050008773803746,-2.430000305175785,-5.537500858306888,-8.090000629425052,2.5100002288818324,1,0.12858695677025245,-6.368462264340592,26.649999618530273,1.3875971972303502,26.489999771118164,1.7499910593302843,27.709999084472656,0.12858695677025245
3301,2011-02-02,28.70000076293945,29.93000030517578,27.63999938964844,27.76000022888184,5007300.0,0.04249909361104698,-2.8813502063327263,3.241370918944452,69.44745574558326,68.40223204370514,-2.305962102434293,-2.952605531782851,-5.759450955084354,-9.59062982694654,51.34282627095078,2.39999961853027,1.4781728989003575,2.677500724792477,0.3700946205732798,4.984906829011674,1.5237976726828784,3.8312037769020755,-3.387486669951553,67.28724820843658,7.114521383963734,1.1537030521095986,2,-1.2750005722045863,-2.5500001907348597,-6.755000591278073,-8.960000514984127,1.6999988555908239,2,0.11707318888612583,2.2363659062692904,27.53000068664551,-6.368462264340592,26.649999618530273,1.3875971972303502,26.489999771118164,0.11707318888612583
3302,2011-02-03,29.770000457763672,29.8799991607666,28.149999618530273,28.520000457763672,2419700.0,0.03728221834077172,1.3537450272608609,1.329786478529161,71.39959918599163,68.44608338538085,-2.917771472019364,-3.8008425663130083,-6.652393206161918,-10.513862968859392,51.45675405830844,1.7299995422363281,1.3829502432195326,3.4830003738403335,0.7470860150959879,6.218914732584679,2.1150431944681607,4.850957553212506,-4.180437192044501,95.74468516828546,34.45999165023877,1.3679571793721732,2,-2.2300004959106445,-3.530000686645508,-7.840000629425049,-10.03000020980835,0.6000003814697266,3,0.06718172553734125,-2.8813502063327263,28.70000076293945,2.2363659062692904,27.53000068664551,-6.368462264340592,26.649999618530273,0.06718172553734125
3303,2011-02-04,30.5,30.53000068664551,29.690000534057614,29.70000076293945,2360000.0,0.024521314444452935,-1.0487816224564794,0.6399993896484404,70.77720407978926,68.08766688460706,-3.1654625233153055,-4.274283976520579,-7.1909454606168595,-11.09407545992714,51.44415736340957,0.8400001525878977,1.4533344669661687,3.9109998703002944,0.7274174745437918,7.094582266056797,2.319208672422043,5.502791068178546,-4.6500105119134325,99.24998283386222,40.5559182547818,1.591791197878251,2,-2.314999580383301,-3.9349994659423793,-8.570000171661377,-10.759999752044678,-0.12999916076660156,4,0.019672143654745344,1.3537450272608609,29.770000457763672,-2.8813502063327263,28.70000076293945,2.2363659062692904,27.53000068664551,0.019672143654745344
3304,2011-02-07,31.13999938964844,31.56999969482422,30.229999542236328,30.309999465942386,3351400.0,0.02098358654585053,-1.707071641187161,1.0375008940705197,72.94921367501951,68.34128364272374,-3.373219801389485,-4.690899247706941,-7.653259085905763,-11.578726215166995,51.2429918524547,1.3400001525878906,1.6437959912847226,4.256499290466312,0.5480096443924545,7.96498893654017,2.4022544674293833,6.110744113503241,-4.915609005677158,91.04165888494799,33.10762903807918,1.8542448230369282,2,-2.3399991989135778,-4.024999618530277,-9.209999561309818,-11.399999141693119,-0.8499984741210973,0,0.011239575733134721,-1.0487816224564794,30.5,1.3537450272608609,29.770000457763672,-2.8813502063327263,28.70000076293945,0.011239575733134721
3305,2011-02-08,30.899999618530273,31.190000534057614,30.6299991607666,31.13999938964844,4791700.0,-0.007707121895382807,2.29410576745078,-0.2891563773241548,78.71443091167049,69.02700867048176,-2.672781772773554,-4.21658606745989,-7.232442167063631,-11.182238246186259,51.030955107321205,0.5600013732910121,1.8034040002217395,3.7304995536804206,-0.2936562098877751,7.754655317248616,1.7184216718963228,5.7425774354645185,-4.141048303473696,82.95165332655164,20.020952317649957,2.0120778817840983,2,-2.0299997329711914,-3.7849998474121094,-8.96999979019165,-11.159999370574951,-0.03999900817871449,1,0.008414246993256214,-1.707071641187161,31.13999938964844,-1.0487816224564794,30.5,1.3537450272608609,29.770000457763672,0.008414246993256214
3306,2011-02-09,31.13999938964844,31.6200008392334,30.559999465942386,30.940000534057614,1848800.0,0.007766982979968917,-1.2083339128223456,-0.8333293596865761,84.07852370770341,70.1306648286435,-2.5946206901838806,-4.196845132447123,-7.273502304478409,-11.264681589408244,50.8350778401796,1.060001373291012,1.8907986347131818,3.668999385833743,-0.6014861841456813,7.9394849558131675,1.5337566008440326,5.8042421708234535,-3.8999432366150977,86.16711006552052,15.102673092709793,2.1352427849897118,2,-2.244998931884769,-3.8949985504150426,-9.164999485015873,-10.919999122619632,-0.6199989318847692,2,-0.03532429337448084,2.29410576745078,30.899999618530273,-1.707071641187161,31.13999938964844,-1.0487816224564794,30.5,-0.03532429337448084
3307,2011-02-10,31.57999992370605,31.61000061035156,30.739999771118164,30.8799991607666,1412600.0,0.014129754100248082,1.2894694574110446,3.500023841994193,84.13044275994207,72.96080082752363,-2.713259397442826,-4.350319796168279,-7.486973050706208,-11.5504721188905,50.62861512212618,0.8700008392333949,2.0593516169701545,3.785499954223628,-0.706422408046695,8.27742231649395,1.5395387730884664,6.031461135358789,-3.8143504083287,97.92741403096804,19.938344615730273,2.2459611811351614,2,-2.504999160766598,-4.029999732971188,-9.267499923706051,-10.849999427795407,0.25,3,-0.037365430906476704,-1.2083339128223456,31.13999938964844,2.29410576745078,30.899999618530273,-1.707071641187161,31.13999938964844,-0.037365430906476704
3308,2011-02-11,31.25,31.979999542236328,31.149999618530273,31.5,1477500.0,-0.010449649287628149,-2.6888822955961516,-0.3571424678884602,79.44891402628726,75.10646583421013,-1.8294307123835551,-3.764397585470835,-6.948950117083541,-11.065018847906984,50.07914649383062,0.8299999237060547,2.128609571880716,3.1704999923706048,-1.4434533850851636,7.784453369826377,0.8635233036427188,5.477476681098491,-3.021828325759923,58.28574044363839,-20.853530667333985,2.306976688727886,2,-1.875,-3.0550003051757812,-8.487500190734863,-10.050000190734863,-0.11000061035155895,4,-0.028159973144531225,1.2894694574110446,31.57999992370605,-1.2083339128223456,31.13999938964844,2.29410576745078,30.899999618530273,-0.028159973144531225
3309,2011-02-14,32.970001220703125,33.630001068115234,31.459999084472656,32.110000610351555,2092800.0,0.0550400390625001,-1.009257689427655,-3.4400024414062784,82.75530681212008,77.07789898934521,-2.859353129603168,-5.242845433670503,-8.455350771357878,-12.617507794860437,49.40242820848207,2.3800010681152344,2.211701154287212,4.566501140594482,-0.4683595971068115,9.601361878295776,2.0490707717438355,7.083931509445129,-4.216573644943573,78.50164485435504,-0.9429268062624061,2.517430368850648,2,-2.335000991821289,-3.825000762939453,-9.937501430511475,-11.345001220703125,-1.610000610351566,0,-0.07885957795588694,-2.6888822955961516,31.25,1.2894694574110446,31.57999992370605,-1.2083339128223456,31.13999938964844,-0.07885957795588694
3310,2011-02-15,32.169998168945305,32.759998321533196,32.060001373291016,32.639999389648445,1316800.0,-0.0242645745264779,-1.0289919172038406,-0.5465126594631159,74.04807932122856,77.58907938663913,-1.488479136563818,-4.207263547055476,-7.4663044291119185,-11.648313357863188,48.51307605710438,0.9099998474121094,2.5222214940302408,3.4799982070922795,-1.7333690514540834,8.693365465638639,0.8733145778191016,6.086681836365457,-2.6363188344088435,52.44292712627296,-24.064742389177184,2.6066836292731796,2,-1.2799978256225515,-2.9749975204467702,-8.767498016357415,-10.289998054504387,-0.26999855041503196,1,-0.058439457893186386,-1.009257689427655,32.970001220703125,-2.6888822955961516,31.25,1.2894694574110446,31.57999992370605,-0.058439457893186386
3311,2011-02-16,32.470001220703125,33.009998321533196,32.380001068115234,32.400001525878906,1111400.0,0.009325553895972005,-10.454431960049808,-0.14893513408219794,73.94365764763806,77.8717525490443,-1.3381943872106064,-4.168079788440199,-7.576972786083893,-11.783007745933041,49.45215433966529,0.8400001525878906,2.855127490336944,3.4290012359619126,-1.811086865063075,8.6690893369869,0.8089571854494189,6.049045286474406,-2.2809104087940604,59.86161498898161,-13.649452065217055,2.620044050512494,2,-0.8100004196166992,-3.2500009536743164,-8.95250129699707,-10.590001106262207,0.009998321533203125,2,-0.0495842485316883,-1.0289919172038406,32.169998168945305,-1.009257689427655,32.970001220703125,-2.6888822955961516,31.25,-0.0495842485316883
3312,2011-02-17,33.18000030517578,33.360000610351555,32.279998779296875,32.43000030517578,1097800.0,0.021866309140141205,-1.057140365919217,10.71433242506812,85.47187835694656,79.5044941353951,-1.6914954140373766,-4.453502174006342,-8.084838541430347,-12.323647691352491,51.247025724791925,1.0800018310546804,3.121068364326227,3.7245002746582045,-1.4440747638039468,8.89307531312036,1.1402127554271289,6.30878779388928,-2.4403638522737303,81.85481855203098,5.125399379315766,2.584287519231077,2,-1.25,-3.9600000381469727,-9.482500553131104,-11.285000801086426,-0.8199996948242259,3,-0.08016877103515796,-10.454431960049808,32.470001220703125,-1.0289919172038406,32.169998168945305,-1.009257689427655,32.970001220703125,-0.08016877103515796
3313,2011-02-18,32.650001525878906,33.36999893188477,32.56999969482422,33.34000015258789,1885300.0,-0.015973441061548188,1.1333421495673897,-0.9199981689453125,80.61223913857947,80.35594140912399,-0.9213346258212738,-3.52537420468132,-7.388547306315459,-11.628366739120288,53.13982961494786,0.799999237060554,3.246157259876128,2.827001380920411,-2.138730110987076,7.792732872827898,0.3441356349666691,5.309867126874156,-1.4479067345427445,54.83877205534646,-25.37983834534335,2.482865745953744,2,-0.5550012588500977,-3.4300012588500977,-8.875001907348633,-10.75500202178955,-0.25,4,-0.025114902415024676,-1.057140365919217,33.18000030517578,-10.454431960049808,32.470001220703125,-1.0289919172038406,32.169998168945305,-0.025114902415024676
3314,2011-02-22,31.290000915527344,32.580001831054695,30.790000915527344,32.06999969482422,1618400.0,-0.04165392180069594,-1.011238363022279,1.1304352633528492,68.28793084862315,79.19744140211873,0.5164964566635,-1.8532056944140933,-5.888168905176819,-10.109154640630372,53.75510418646143,1.8600006103515625,3.23763348073836,1.208500766754149,-3.475880140482225,5.892881673990523,-1.133689686864038,3.550691220372336,2.3400001525878906,19.379859861517456,-58.00367782268761,2.3421904536181875,2,0.8049993515014648,-2.070000648498535,-7.195001125335693,-8.895001411437988,1.4300003051757812,1,-0.0047939124797041766,1.1333421495673897,32.650001525878906,-1.057140365919217,33.18000030517578,-10.454431960049808,32.470001220703125,-0.0047939124797041766
3315,2011-02-23,30.420000076293945,31.46999931335449,29.31999969482422,31.40999984741211,2600100.0,-0.027804436362341867,2.8738777130347852,1.2692324621464064,58.617226483388016,76.3684083771948,1.465345769286511,-0.6835248625371975,-4.89886779088047,-9.084183339705248,53.72082769802218,2.14999961853027,3.173182885958468,0.12599992752075195,-4.181713855751234,4.433713710792738,-2.0278569641152444,2.2798568191567448,3.153200988769534,27.16050836266564,-49.37272429452207,2.1538568916359937,2,1.0550003051757812,-1.1999998092651367,-6.022500038146973,-7.710000038146973,2.8599987030029297,2,0.03090074068705051,-1.011238363022279,31.290000915527344,1.1333421495673897,32.650001525878906,-1.057140365919217,33.18000030517578,0.03090074068705051
3316,2011-02-24,30.03000068664551,30.899999618530273,29.420000076293945,30.51000022888184,2890100.0,-0.012820492724204713,1.3492087520171128,0.4848481345548074,51.39784994752745,72.73145362025984,1.8789222789401343,-0.08856815775892102,-4.3642379946835455,-8.541664405932913,52.97398700713032,1.4799995422363281,3.0065235295562296,-0.3969994544982889,-4.483151536520335,3.6891526275237574,-2.4400754955093085,1.6460765865127343,3.373072323608394,17.53089198941686,-54.235281030405304,2.0430760410110227,2,1.4449996948242152,-0.8100004196167028,-5.300000667572025,-7.1400003433227575,3.7499980926513636,3,0.06227102527894246,2.8738777130347852,30.420000076293945,-1.011238363022279,31.290000915527344,1.1333421495673897,32.650001525878906,0.06227102527894246
3317,2011-02-25,32.189998626708984,32.310001373291016,30.63999938964844,30.899999618530273,2777200.0,0.07192800168746039,1.1830027064324786,-2.6875004967058467,57.875107632734,70.33436402097615,-0.20724138520654733,-1.9981743949211435,-6.345076588927931,-10.52832790700749,52.28759382354987,2.2800006866455043,2.8606280801121997,1.5389985084533677,-2.4088612341878246,5.48685825109456,-0.4349313628672249,3.512928379773964,1.0497514509277366,70.86418450705142,2.468177468756039,1.9739298713205957,2,-0.7149982452392578,-2.969998359680176,-7.227498531341553,-9.29999828338623,1.5400009155273438,4,0.009009037834711853,1.3492087520171128,30.03000068664551,2.8738777130347852,30.420000076293945,-1.011238363022279,31.290000915527344,0.009009037834711853
3318,2011-02-28,30.979999542236328,32.65999984741211,30.59000015258789,32.310001373291016,1779400.0,-0.03758928661365912,1.0394097926908101,-1.0310099640560613,49.29203626459542,66.61622284902896,1.073299313780538,-0.45803210606909417,-4.949843290460855,-9.155699576736101,53.29858578203167,2.0699996948242188,2.6151664529244414,0.10449943542480611,-3.323493546076712,3.5324924169263276,-1.6094970553259529,1.818495926175565,2.1029605200878905,49.70059196332409,-15.176934581577655,1.7139964907507605,2,0.3649997711181676,-1.7049989700317383,-5.9549994468688965,-8.089999198913574,3.1100006103515625,0,0.044544902792326146,1.1830027064324786,32.189998626708984,1.3492087520171128,30.03000068664551,2.8738777130347852,30.420000076293945,0.044544902792326146
3319,2011-03-01,30.239999771118164,31.18000030517578,29.95000076293945,31.1299991607666,1759500.0,-0.023886371273482143,1.4848433472177875,0.6691715521494211,47.20339120033621,63.63347972448536,1.5481257705766254,0.5952292880039245,-4.047119871125467,-8.252848486521497,54.140301795738075,1.2299995422363317,2.30644718892351,-0.8150003433227546,-3.6330809398779635,2.0030802532324543,-2.224040641600361,0.5940399549548516,2.6924418765060523,27.54491120550139,-33.598630882622174,1.4090402982776051,3,1.1049995422363317,-0.8499994277954102,-5.189999580383301,-7.34999942779541,3.5700016021728516,1,0.07142862999700594,1.0394097926908101,30.979999542236328,1.1830027064324786,32.189998626708984,1.3492087520171128,30.03000068664551,0.07142862999700594
3320,2011-03-02,31.06999969482422,31.21999931335449,29.93000030517578,30.290000915527344,1986400.0,0.027447087631884637,1.388891439874265,-0.8764037238328732,49.717515428891616,60.94168614462465,0.609809958252832,0.04641496409120904,-4.690435567768802,-8.916710825236372,54.71614179500213,1.2899990081787074,2.1035925066071925,-0.16200037002563406,-2.440990037852508,2.11698929780124,-1.3014952039390693,0.9774944638878047,1.7179442746879943,50.92591774970522,-6.760987578300885,1.1394948339134376,3,0.274999618530277,-1.3349990844726562,-6.007499694824219,-8.179999351501465,1.9300003051757812,2,0.053105939558595106,1.4848433472177875,30.239999771118164,1.0394097926908101,30.979999542236328,1.1830027064324786,32.189998626708984,0.053105939558595106
3321,2011-03-03,32.060001373291016,32.950000762939446,31.75,31.75,1458400.0,0.031863588290659495,-6.741906109641251,0.3974382800579052,51.85471904277665,57.20644622082799,-0.4966996077007586,-0.715648977086289,-5.481623893227621,-9.731375049566957,54.37049131389495,1.8800010681152273,1.6772196600795155,0.660001277923584,-1.3071289615567352,2.6271315174039067,-0.32356384181657916,1.6435663976637436,-2.740001678466797,70.52982600183174,17.192277586480415,0.9835651197401609,3,-0.7150020599365199,-2.2300004959106445,-6.997501373291016,-9.170001029968262,0.21999740600585938,3,0.03805356686672612,1.388891439874265,31.06999969482422,1.4848433472177875,30.239999771118164,1.0394097926908101,30.979999542236328,0.03805356686672612
3322,2011-03-04,31.770000457763672,32.290000915527344,31.459999084472656,31.96999931335449,719600.0,-0.009045567782443809,-1.0243907544944721,-0.6451547406632507,52.01550481583152,54.02903129607822,-0.47800841939080385,-0.28262068007014207,-5.010455965200471,-9.270254098079292,53.905691856792494,0.8300018310546875,1.4083053996171877,0.2700003623962388,-1.5457557074838277,2.0857564322763054,-0.6378776725437945,1.177878397336272,-2.377400741577148,60.92714813528293,7.876138376418744,0.9078780349400328,3,-0.6350002288818395,-1.869999885559082,-6.412500381469727,-8.585000038146973,0.10999870300292969,4,0.06326717949549221,-6.741906109641251,32.060001373291016,1.388891439874265,31.06999969482422,1.4848433472177875,30.239999771118164,0.06326717949549221
3323,2011-03-07,31.10000038146973,32.0,30.34000015258789,31.82999992370605,1643900.0,-0.021089079843881864,2.1028043380607073,3.650018596755611,42.10970389428949,51.12033941226338,-0.0569912600307525,0.45812287131056095,-4.15753622885347,-8.447579242959474,52.77341838552685,1.6599998474121094,1.0862443021474704,-0.42999973297118643,-2.1953151249620966,1.3353156590197237,-1.3126574289666415,0.45265796302426864,-1.636252644348147,38.741718508226434,-10.63184238944752,0.8826576959954546,3,0.03499984741210227,-1.1999998092651403,-5.582500457763675,-7.7550001144409215,0.32999992370605113,0,0.08456588837643952,-1.0243907544944721,31.770000457763672,-6.741906109641251,32.060001373291016,1.388891439874265,31.06999969482422,0.08456588837643952
3324,2011-03-08,31.489999771118164,31.899999618530273,30.65999984741211,31.1200008392334,1074400.0,0.012540173146776024,1.0840356338014625,-0.5068481697280116,47.02797916921969,49.83264526624466,-0.46448265929168997,0.10086022896591729,-4.359536528738005,-8.686993900275553,51.18783876171236,1.239999771118164,0.574612811485153,-0.057500362396240234,-1.8134515669979763,1.6984508422054994,-0.9354759646971118,0.8204752399046278,-1.9565269734802229,51.65560362522512,2.559989701755846,0.877975602300869,3,-0.3049993515014684,-1.409998893737793,-5.787499904632568,-8.144999504089355,0.22999954223632457,1,0.0825659066486999,2.1028043380607073,31.10000038146973,-1.0243907544944721,31.770000457763672,-6.741906109641251,32.060001373291016,0.0825659066486999
3325,2011-03-09,31.15999984741211,31.40999984741211,30.85000038146973,31.29999923706055,1015800.0,-0.010479514960451741,2.1111028694951695,-0.3783778210798813,44.289443463147244,49.04282232353575,-0.020646033205306225,0.4757282808197658,-3.840528849470207,-8.207118731579335,49.5165724447987,0.639999389648434,0.10664000778281135,-0.4005002975463867,-2.140040560788954,1.3390399656961804,-1.2702704291676739,0.46926983407489686,-1.5581964904681378,31.417605481470307,-15.642177076807595,0.8697701316212838,3,0.28000068664550426,-0.9599990844726562,-5.447499752044678,-7.814999580383301,0.399999618530277,2,0.08504497878227668,1.0840356338014625,31.489999771118164,2.1028043380607073,31.10000038146973,-1.0243907544944721,31.770000457763672,0.08504497878227668
3326,2011-03-10,30.040000915527344,30.65999984741211,29.75,30.60000038146973,1889700.0,-0.03594348322751306,1.6764764455913497,4.000013623978125,36.78451129799277,46.69942273078673,1.2302997734370678,1.5906459583841936,-2.5403173303980466,-6.9393616695787514,47.26320519519251,1.4099998474121094,-0.1698742905385089,-1.4654993057250962,-3.326347937521639,0.39534932607145024,-2.3959236216233677,-0.5350749898268248,-0.37123361046346304,11.417354763714133,-29.95055256009284,0.9304243158982731,3,1.3099994659423793,0.5949993133544922,-4.327500820159912,-6.595001220703125,1.9899978637695312,3,0.0985352528049579,2.1111028694951695,31.15999984741211,1.0840356338014625,31.489999771118164,2.1028043380607073,31.10000038146973,0.0985352528049579
3327,2011-03-11,30.399999618530273,30.60000038146973,29.690000534057614,30.0,1169400.0,0.011983977764023601,1.2749963641218673,-0.7142857142857097,40.392816183832615,45.71062049959086,0.6589870794281154,1.1991952772511851,-2.7125270232629077,-7.154076300964348,44.87056418481022,0.9099998474121165,-0.2541861037195865,-1.0465005874633775,-2.971136442871021,0.8781352679442627,-2.0088185151671993,-0.08418265975955563,2.5500011444091726,30.735898208660796,-8.559227393803905,0.9623179277038202,3,0.9200010299682546,0.49000072479248047,-3.612499237060547,-5.739999771118164,0.25,4,0.061842078432811975,1.6764764455913497,30.040000915527344,2.1111028694951695,31.15999984741211,1.0840356338014625,31.489999771118164,0.061842078432811975
3328,2011-03-14,30.3700008392334,30.5,29.399999618530273,29.790000915527344,1442100.0,-0.0009868019629378777,1.6190539985149897,1.4500011920940323,45.568398416275166,45.52895463469519,0.6630888093606586,1.2225681304967253,-2.4921831794460303,-6.966954623178285,42.12974819340249,1.1000003814697266,-0.21631856179313047,-1.0324994087219252,-3.0154041740734527,0.9504053566296022,-2.0239517913976925,-0.041047026046161506,2.5147999191284143,38.800048828125,-2.88970947020195,0.9914523826757641,3,0.8049993515014613,1.1049995422363281,-3.4800009727478027,-5.710000991821289,1.1299991607666016,0,0.04972006189682143,1.2749963641218673,30.399999618530273,1.6764764455913497,30.040000915527344,2.1111028694951695,31.15999984741211,0.04972006189682143
3329,2011-03-15,30.3700008392334,30.68000030517578,28.79999923706055,28.940000534057614,1294600.0,0.0,-1.1988279306752498,2.4655180918618744,49.73712268169763,45.5311332183403,0.7637893511000904,1.0727982886192997,-2.297913612034442,-6.833784026037655,38.572420079442594,1.8800010681152308,-0.43416573307720085,-0.9024993896484368,-2.7913907016379156,0.986391922341042,-1.8469450456431744,0.041946266346304384,2.3754078735351527,60.15330402399307,15.938903082374594,0.9444456559947395,3,0.5049991607666016,0.8449993133544922,-2.9950003623962402,-5.410000801086422,-2.0,1,0.03490284611955041,1.6190539985149897,30.3700008392334,1.2749963641218673,30.399999618530273,1.6764764455913497,30.040000915527344,0.03490284611955041
3330,2011-03-16,30.290000915527344,31.520000457763672,29.84000015258789,30.40999984741211,1777700.0,-0.0026341758806508464,-2.2941167670829175,-0.08391531907401557,51.413045483862454,45.48205837846095,0.8063021669725003,1.059028952440734,-2.0244368869671447,-6.63122306275671,35.042661644970096,1.6800003051757812,-0.4591980949611809,-0.888499450683593,-2.776447777925867,0.9994488765586844,-1.8324736143047318,0.05547471293754569,2.2186832286987297,54.779448888689366,6.892761807195157,0.9439741636211387,3,0.25499916076660156,0.9249992370605469,-2.33250093460083,-4.810001373291016,-0.5700016021728551,2,0.047210246107787235,-1.1988279306752498,30.3700008392334,1.6190539985149897,30.3700008392334,1.2749963641218673,30.399999618530273,0.047210246107787235
3331,2011-03-17,30.86000061035156,31.5,30.75,31.040000915527344,1644500.0,0.01881808113554806,-2.7499856949398236,1.5000158947134479,41.261507382520016,44.28716977475966,0.05384369037378889,0.38180286072154956,-2.4167823471177954,-7.076497999924587,31.25475505602106,1.2099990844726562,-0.38139763757974166,-0.23799972534180114,-2.0288842318393883,1.5528847811557824,-1.133441978590593,0.6574425279069906,1.4261624394445853,75.73531061719514,29.4846600442731,0.8954422532487926,3,-0.4600009918212855,0.3549995422363317,-2.867500782012936,-5.380001068115231,-1.7100009918212855,3,0.02268304736701854,-2.2941167670829175,30.290000915527344,-1.1988279306752498,30.3700008392334,1.6190539985149897,30.3700008392334,0.02268304736701854
3332,2011-03-18,30.520000457763672,31.78000068664551,30.489999771118164,31.399999618530273,1781900.0,-0.0110175031063946,-1.7446812396135871,4.888875937778058,46.587542802162034,44.78470743118995,0.22113978109233656,0.539990348638085,-1.9248838715570216,-6.618711152318443,27.242255558601226,1.2900009155273473,-0.4076791048992696,-0.4449998855590813,-1.9584553098126847,1.0684555386945256,-1.2017275976858848,0.31172782656772213,1.5569927632683402,57.718133692273014,11.41214060245656,0.756727712126803,3,-0.17000102996826172,0.6949996948242188,-2.4499998092651367,-5.015000343322754,-1.159999847412113,4,0.04947569786648187,-2.7499856949398236,30.86000061035156,-2.2941167670829175,30.290000915527344,-1.1988279306752498,30.3700008392334,0.04947569786648187
3333,2011-03-21,31.82999992370605,31.96999931335449,30.96999931335449,31.170000076293945,2377200.0,0.042922655514218366,1.1276626828724061,-0.7500005418609198,60.875517671812766,46.32332282036697,-1.0889324186620968,-0.8796937717880766,-3.0639861187324904,-7.7979590841414215,23.05994738651777,1.4499988555908168,-0.5168277455845427,0.9059996604919398,-0.4516666757887755,2.263665996772655,0.22716649235158215,1.5848328286322975,-3.0300006866455007,95.58361557479483,44.96689645520371,0.6788331681403575,3,-1.4450006484985316,-0.6149997711181605,-3.517499446868893,-6.324999809265133,-2.329999923706051,0,-0.0370719543827881,-1.7446812396135871,30.520000457763672,-2.7499856949398236,30.86000061035156,-2.2941167670829175,30.290000915527344,-0.0370719543827881
3334,2011-03-22,31.13999938964844,32.150001525878906,30.989999771118164,32.0,690500.0,-0.021677679412864803,-1.000003288532558,-1.3030315290581758,50.488143045331626,47.01206721838745,-0.5071307575912414,-0.2123968675526342,-2.233050689139983,-6.984203057474442,21.267179615902656,1.1600017547607422,-0.6334801055824073,0.22349920272827362,-1.127293862994339,1.5742922684508862,-0.4518973301330327,0.8988957355895799,-2.276600151062013,56.27698979280111,5.463946619943613,0.675396532861307,3,-0.6649990081787145,0.07500076293944957,-2.3549995422363317,-5.454999923706058,-2.1700000762939524,1,0.011560713468454109,1.1276626828724061,31.82999992370605,-1.7446812396135871,30.520000457763672,-2.7499856949398236,30.86000061035156,0.011560713468454109
3335,2011-03-23,31.36000061035156,31.81999969482422,30.3700008392334,30.920000076293945,976800.0,0.007064907675504051,1.1323532917923624,-0.511628164865774,44.53124208375523,47.87281508347217,-0.7775456018123066,-0.3777313060327856,-2.3043981640207356,-7.072005240571428,20.752030536608892,1.4499988555908203,-0.5506962782902178,0.3965003967285128,-0.9469475844359714,1.739948377892997,-0.2752235938537311,1.0682243873107566,-2.36513728027343,55.61794321460965,6.997428764713419,0.6717239905822422,3,-0.8850002288818324,-0.2750015258788956,-1.470000267028805,-4.64000034332275,-1.9400005340576136,2,-0.09534437860091105,-1.000003288532558,31.13999938964844,1.1276626828724061,31.82999992370605,-1.7446812396135871,30.520000457763672,-0.09534437860091105
3336,2011-03-24,31.899999618530273,32.029998779296875,31.190000534057614,31.75,1741900.0,0.017219355793011815,3.097573002972705,0.3409078101496861,50.97743791576283,49.04888416479774,-1.146526976201116,-0.8120877033397136,-2.684147027869404,-7.479953520262747,20.26911326357485,0.8399982452392614,-0.5578274313041796,0.8429994583129883,-0.487122359552032,2.1731212761780085,0.17793854938047815,1.5080603672454984,-2.7789307606201135,85.95495444331695,37.28459324736687,0.6650609089325102,3,-1.4249992370605469,-0.8150005340576101,-1.857499122619629,-4.954998970031738,-2.6499996185302734,3,-0.06833856837758245,1.1323532917923624,31.36000061035156,-1.000003288532558,31.13999938964844,1.1276626828724061,31.82999992370605,-0.06833856837758245
3337,2011-03-25,32.47999954223633,33.139999389648445,31.790000915527344,32.029998779296875,1385800.0,0.018181816007581952,-1.9032334808628784,3.00001271568989,60.51829325911728,50.70998359178021,-1.5650303427642314,-1.4432433561173994,-3.0938531466268557,-7.925584505360739,19.24241130484072,1.3499984741211009,-0.48660053573403417,1.4084993362426772,0.02127560907229764,2.7957230634130568,0.7148874726574874,2.102111199827867,-3.237773377607418,76.17327823824223,25.162773586310493,0.6936118635851899,3,-1.5100002288818288,-1.3950004577636648,-2.039999008178711,-5.394998550415039,-4.159999847412109,4,-0.10252462963787268,3.097573002972705,31.899999618530273,1.1323532917923624,31.36000061035156,-1.000003288532558,31.13999938964844,-0.10252462963787268
3338,2011-03-28,32.360000610351555,32.709999084472656,32.060001373291016,32.59999847412109,894800.0,-0.003694548447537027,1.8260826298242705,-0.5333276819395584,56.915751224539946,51.50760898542934,-1.2662209448366362,-1.2801934556681402,-2.8156283595220657,-7.677416161622695,17.98131638667314,0.6499977111816406,-0.20895982389932755,1.219500350952142,-0.2812006573123469,2.7202013592166274,0.46914984681989935,1.9698508550843847,-2.8839080522214715,71.84118456740647,20.048415857049022,0.7503505041322427,3,-0.8700008392333878,-1.275001525878892,-1.7850003242492605,-4.94000053405761,-4.9999999999999964,0,-0.09270704398690077,-1.9032334808628784,32.47999954223633,3.097573002972705,31.899999618530273,1.1323532917923624,31.36000061035156,-0.09270704398690077
3339,2011-03-29,32.400001525878906,32.61999893188477,31.86000061035156,32.400001525878906,1076500.0,0.001236122211770052,2.4545785576805734,-0.0,60.33335389032613,52.49875436392531,-1.1040908416675705,-1.2122268436325783,-2.723979994371433,-7.587554185599146,17.219765851406326,0.7599983215332138,0.005818137078616559,1.151501178741455,-0.38675851008797935,2.689760867570893,0.3823713343267343,1.9206310231561723,-2.7040745578577194,73.28526169594349,18.133805629782543,0.7691298444147188,3,-0.6450014114379847,-1.430002212524407,-1.7425012588500977,-4.855001449584961,-5.070001602172855,1,-0.08950621571923645,1.8260826298242705,32.360000610351555,-1.9032334808628784,32.47999954223633,3.097573002972705,31.899999618530273,-0.08950621571923645
3340,2011-03-30,32.720001220703125,33.060001373291016,32.419998168945305,32.59999847412109,652800.0,0.009876533325735348,-1.6666613685130238,100.0,75.76924882697993,56.33294785775419,-1.1657351701499934,-1.4780551442515062,-2.904285789666659,-7.7837727575749724,16.509130831037208,0.6599998474121094,0.16413351012219124,1.389000797271727,-0.28035020930959575,3.05835180385305,0.5543252939810657,2.2236763005623885,-2.8174299073843017,78.46161972140932,17.04369924640679,0.8346755032906609,3,-0.9650011062622035,-1.7500019073486257,-2.0625009536743164,-5.1150007247924805,-5.080001831054684,2,-0.11460885597326553,2.4545785576805734,32.400001525878906,1.8260826298242705,32.360000610351555,-1.9032334808628784,32.47999954223633,-0.11460885597326553
3341,2011-03-31,33.279998779296875,33.419998168945305,32.68000030517578,32.709999084472656,945100.0,0.01711483917180967,-1.3492098092642826,4.749888740542665,76.66667961780945,59.67507417060391,-1.5045783519642946,-2.046913560413163,-3.283286508071104,-8.2173922252213,14.959936321228472,0.7399978637695241,0.29834855224897083,1.8879984855651841,0.028190162514896144,3.747806808615472,0.9580943240400401,2.817902647090328,-3.1831817813982752,91.4110659171441,25.033413050989253,0.9299041615251438,3,-1.384999275207523,-2.1700000762939453,-2.9324984550476074,-5.6749982833862305,-6.009998321533203,3,-0.11598554220513357,-1.6666613685130238,32.720001220703125,2.4545785576805734,32.400001525878906,1.8260826298242705,32.360000610351555,-0.11598554220513357
3342,2011-04-01,33.779998779296875,34.130001068115234,33.15999984741211,33.720001220703125,1395000.0,0.015024039012616841,1.552627616322843,0.10525893108109917,79.04599376975791,61.69401595926448,-1.6690335402084528,-2.517691992029217,-3.57469458135305,-8.591294455932193,13.782222991680149,0.970001220703125,0.450099687503414,2.287498569488527,0.14581397807388186,4.429183160903172,1.2166562737812043,3.3583408651958493,-3.4173272877145386,84.58140007763834,14.107489190302957,1.0708422957073218,4,-1.5299978256225586,-2.3149986267089844,-3.4324984550476074,-6.1749982833862305,-5.719999313354489,4,-0.1341029882473893,-1.3492098092642826,33.279998779296875,-1.6666613685130238,32.720001220703125,2.4545785576805734,32.400001525878906,-0.1341029882473893
3343,2011-04-04,33.72999954223633,34.110000610351555,33.529998779296875,34.02000045776367,2370300.0,-0.0014801432465175735,1.4680864878904412,-4.83354526958291,78.37838534459404,64.79293177029363,-1.4764396737885335,-2.3827206473413547,-3.3256012421465115,-8.411653281888725,13.575554063042961,0.5800018310546804,0.67680773386423,2.105999374389647,-0.2467756318004959,4.458774380579786,0.9296118712945756,3.2823868774847185,-2.990595093000703,82.37879095967348,10.16154273480646,1.17638750309507,4,-1.4799985885620117,-2.2649993896484375,-3.3824992179870605,-6.124999046325684,-6.600000381469727,0,-0.160391340671018,1.552627616322843,33.779998779296875,-1.3492098092642826,33.279998779296875,-1.6666613685130238,32.720001220703125,-0.160391340671018
3344,2011-04-05,34.09000015258789,34.34000015258789,33.490001678466804,33.610000610351555,1400600.0,0.010673009642374165,-1.3611153791134245,-1.6551656099550376,80.64517022172019,68.80559045228975,-1.5354446949560554,-2.6751023797389912,-3.5046547696641355,-8.641795830192649,13.411799472723306,0.8499984741210866,0.9067076327180175,2.3359999656677246,-0.2603157766492856,4.932315707984731,1.037842094509223,3.6341578368262297,-3.0115360414643035,86.97918011909,12.03748522465736,1.2981578711585036,4,-1.3249998092651367,-2.520000457763672,-3.7800002098083496,-6.484999656677246,-7.420000076293945,1,-0.1974185835175314,1.4680864878904412,33.72999954223633,1.552627616322843,33.779998779296875,-1.3492098092642826,33.279998779296875,-0.1974185835175314
3345,2011-04-06,33.810001373291016,34.779998779296875,33.40999984741211,34.52000045776367,2320900.0,-0.0082135165163858,1.2276482774876254,-1.4791661699607979,74.957722023921,71.47006646430731,-0.9737676987565536,-2.304548189049356,-3.044843652403589,-8.229694082037323,13.339905331114782,1.3699989318847656,0.921368549267978,1.9235011100769057,-0.811928900619165,4.658931120772973,0.5557861047288739,3.2912161154249375,-2.3401529371917107,53.809613770703834,-20.162896484703623,1.3677150053480336,4,-0.5250015258789062,-2.0200023651123047,-3.4425015449523926,-6.205000877380371,-7.740001678466797,2,-0.19165930749426086,-1.3611153791134245,34.09000015258789,1.4680864878904412,33.72999954223633,1.552627616322843,33.779998779296875,-0.19165930749426086
3346,2011-04-07,33.0,33.84999847412109,32.61999893188477,33.75,1504900.0,-0.023957448695370198,1.589481038885953,1.0563393902923888,69.43574145668882,72.46089404181528,0.00969771200542624,-1.3295897599655007,-2.0994204169033885,-7.281697777886485,13.897728719079206,1.229999542236314,1.074719640196495,0.9654997825622544,-1.6676685901316972,3.5986681552562096,-0.35108440378472494,2.2820839689092303,-1.0667305158530347,17.592643285160733,-56.02200803814897,1.3165841863469774,4,0.31999969482421875,-1.210000991821289,-2.4600000381469727,-5.3949995040893555,-7.04999923706055,3,-0.16242426091974416,1.2276482774876254,33.810001373291016,-1.3611153791134245,34.09000015258789,1.4680864878904412,33.72999954223633,-0.16242426091974416
3347,2011-04-08,32.279998779296875,33.990001678466804,31.85000038146973,33.990001678466804,1493400.0,-0.021818218809185552,1.5029212500585423,2.2800038655599053,53.886001145727086,72.12425514416941,0.7804142223187611,-0.4864633953190669,-1.2605325422469527,-6.428722868034782,14.245073002283759,2.140001296997074,1.2584263682162984,0.15149860382079794,-2.367751157887156,2.670748365528752,-1.108126277033179,1.4111234846747749,2.5,14.675721261350416,-53.840092006074585,1.2596248808539763,4,1.0350008010864258,-0.48999977111816406,-1.6924986839294434,-4.6749982833862305,-7.219999313354489,4,-0.155204414838653,1.589481038885953,33.0,1.2276482774876254,33.810001373291016,-1.3611153791134245,34.09000015258789,-0.155204414838653
3348,2011-04-11,31.8799991607666,32.279998779296875,31.6200008392334,32.130001068115234,1116700.0,-0.012391562380938415,1.4000041615081305,0.1461996979478742,56.727272979484155,71.72357948740917,1.2350432443688106,0.0342160723263909,-0.7045128734095911,-5.885229196897363,14.776134528394834,0.6599979400634766,1.3528575158050629,-0.32400093078613423,-2.708241737286201,2.0602398757139326,-1.5161213340361712,0.8681194724638992,2.8413996505737273,8.227800348755302,-59.28175454571342,1.1921204032500337,4,1.3200006484985352,-0.09000015258789062,-1.3624987602233887,-4.274998664855957,-6.269998550415043,0,-0.11982433486150557,1.5029212500585423,32.279998779296875,1.589481038885953,33.0,1.2276482774876254,33.810001373291016,-0.11982433486150557
3349,2011-04-12,31.43000030517578,31.940000534057614,31.20000076293945,31.63999938964844,1401500.0,-0.014115397347457148,-1.2089605775581083,0.8399899292760665,50.61081803680755,68.92819828850114,1.7131316030274775,0.5983783237389702,-0.10566426053062372,-5.3013588299154115,15.683179374545778,0.7399997711181641,1.3189867863428084,-0.8269997596740737,-3.083275803324625,1.4292762839764812,-1.955137781499353,0.30113826215120554,3.167342587280274,6.424571778683595,-60.00369705729346,1.1281380218252774,4,1.5599994659423828,0.3599987030029297,-0.9124999046325684,-3.8249998092651367,-5.880001068115231,1,-0.1368119981755479,1.4000041615081305,31.8799991607666,1.5029212500585423,32.279998779296875,1.589481038885953,33.0,-0.1368119981755479
3350,2011-04-13,31.71999931335449,32.049999237060554,31.420000076293945,31.79999923706055,958400.0,0.009226821678743446,1.1724111849569079,0.38095367847414185,48.357660168682116,65.78275168304253,1.415186899122947,0.4437557850826188,-0.26874414306366035,-5.458432693774238,16.043963630312607,0.6299991607666087,1.3326835004525144,-0.6085006713867251,-2.6858599217838908,1.468858579010444,-1.647180296585308,0.43017895381185767,2.6735030513305666,18.63793475912717,-43.44820318933207,1.0386796251985846,4,1.2700004577636754,0.0699996948242223,-1.0874986648559535,-3.744998931884762,-6.549999237060543,2,-0.15920552794383058,-1.2089605775581083,31.43000030517578,1.4000041615081305,31.8799991607666,1.5029212500585423,32.279998779296875,-0.15920552794383058
3351,2011-04-14,31.559999465942386,31.71999931335449,30.979999542236328,31.209999084472656,1448200.0,-0.005044131490404502,1.2089542891141776,-4.375008940704899,40.909082342120634,61.545317079971724,1.458973550807304,0.6944937181682285,-0.018785954927594162,-5.16556763645622,16.270515951947033,0.7399997711181605,1.317549544821226,-0.8035004615783627,-2.7986448107774784,1.1916438876207565,-1.8010726361779241,0.19407171302119508,2.64189280263793,19.26908677986558,-39.34000407496495,0.9975721745995589,4,1.3199996948242152,0.22999954223632457,-0.7399988174438512,-3.564998626708988,-7.139999389648441,3,-0.17395436831495004,1.1724111849569079,31.71999931335449,-1.2089605775581083,31.43000030517578,1.4000041615081305,31.8799991607666,-0.17395436831495004
3352,2011-04-15,32.029998779296875,32.31999969482422,31.420000076293945,31.6299991607666,1285400.0,0.014892247189727703,-1.1951269436981729,1.1428548073307387,46.950073261984635,58.053282404126236,0.7986140559144843,0.3619788204568053,-0.42600531409958364,-5.499258513085785,16.493200651176306,0.8999996185302734,1.1980821731414864,-0.40900106430053995,-2.215805897584147,1.3978037689830707,-1.3124034809423435,0.4944013523412636,1.9141420711759238,78.35814309667978,20.537868380984854,0.903402416641805,4,0.8500003814697266,-0.23999977111816406,-1.0374984741210938,-4.034997940063477,-7.789999008178711,4,-0.1898219871393605,1.2089542891141776,31.559999465942386,1.1724111849569079,31.71999931335449,-1.2089605775581083,31.43000030517578,-0.1898219871393605
3353,2011-04-18,30.649999618530273,31.60000038146973,30.059999465942386,31.38999938964844,2057300.0,-0.04308458362035861,1.655169975747096,-1.8500011920940413,37.037011919667464,53.20793148167594,1.8950548436572205,1.738158950893208,0.9784988090440123,-3.988474017682819,16.58896634144127,1.9699993133544886,0.9800704386570693,-1.7300002098083525,-3.6910205386620376,0.2310201190453327,-2.7105103742351986,-0.7494900453815099,3.057009927283609,26.106198798032782,-28.5285926104528,0.9805101644268429,4,1.7699995040893555,1.1399993896484375,0.45500087738036754,-2.649998664855957,-5.45999908447266,0,-0.18238173644897215,-1.1951269436981729,32.029998779296875,1.2089542891141776,31.559999465942386,1.1724111849569079,31.71999931335449,-0.18238173644897215
3354,2011-04-19,31.5,31.57999992370605,30.8799991607666,30.90999984741211,2291200.0,0.02773247608642171,-1.1538434451917212,-0.797297750101163,41.62086494128347,49.50383625027176,0.7141246634947933,0.9660412004975996,0.14275345806068884,-4.713872982183531,16.5532002260169,0.9300003051757777,0.693049930227815,-0.8979998588562026,-2.8172607942600365,1.0212610765476313,-1.857630326558116,0.06163060884571436,1.8423085378267317,63.71683133722843,11.596301278776878,0.9596304677019168,4,0.525000572204597,0.28999900817871094,-0.17499971389770508,-3.4099998474121094,-6.059999465942386,1,-0.18698410760788697,1.655169975747096,30.649999618530273,-1.1951269436981729,32.029998779296875,1.2089542891141776,31.559999465942386,-0.18698410760788697
3355,2011-04-20,28.3700008392334,30.5,27.79999923706055,30.38999938964844,11050300.0,-0.0993650527227492,1.4107152132356353,-3.4237254711796523,25.07614390127479,44.57499207744799,3.342844833879081,4.06918074328857,3.2586677871337244,-1.4750904926860997,17.806400177311442,3.7000007629394496,0.30963928989882206,-3.8784990310668945,-6.482029055230086,-1.2749690069037065,-5.18026404314849,-2.5767340189852987,4.644076791404899,12.610653638182685,-33.113080739079805,1.3017650120815945,4,2.5249996185302805,2.9199981689453125,2.674999237060547,-0.25500011444091797,-2.680000305175785,2,-0.09940082900078784,-1.1538434451917212,31.5,1.655169975747096,30.649999618530273,-1.1951269436981729,32.029998779296875,-0.09940082900078784
3356,2011-04-21,29.71999931335449,30.31999969482422,28.53000068664551,28.59000015258789,3966500.0,0.047585422424596846,-1.8640027832073824,-0.5594059265707991,31.028031085875426,42.03521762635335,1.6524185892817904,2.685157607002683,1.9022440891334966,-2.7016029201384413,18.95521001991824,1.9499988555908203,-0.13103833579955193,-2.419500541687018,-5.256529876131925,0.41752879275788857,-3.8380152089094715,-1.0009858744645648,2.668388910054478,42.477873492160754,1.6004124369718369,1.4185146672224538,4,0.3400001525878942,1.5699996948242223,1.1600008010864293,-1.5749988555908168,-2.379999160766598,3,-0.15309553641261464,1.4107152132356353,28.3700008392334,-1.1538434451917212,31.5,1.655169975747096,30.649999618530273,-0.15309553641261464
3357,2011-04-25,29.149999618530273,29.76000022888184,29.0,29.670000076293945,1638700.0,-0.019178994212428857,1.171426858709205,-0.46017773801787654,29.59000997703528,39.01996618163681,1.9352484465309487,3.154630217398619,2.444877937126222,-2.001076774429876,19.332647107456978,0.7600002288818395,-0.5493249731795373,-2.8230002403259284,-5.951753818077954,0.30575333742609345,-4.387377029201943,-1.2586234514499175,2.687781926516884,35.526315129034515,-0.0973136648214421,1.5643767888760112,4,0.9099998474121094,2.1399993896484375,1.6575002670288086,-1.0049991607666016,-3.600000381469723,0,-0.16226413736312806,-1.8640027832073824,29.71999931335449,1.4107152132356353,28.3700008392334,-1.1538434451917212,31.5,-0.16226413736312806
3358,2011-04-26,29.36000061035156,29.95000076293945,29.11000061035156,29.209999084472656,2093900.0,0.007204150757099459,-3.8000217983650253,-0.28846421890473584,28.635947142818196,36.57831386008244,1.4865169242658318,2.8547157504363163,2.2200256153692983,-2.0875853044043886,19.661418908372124,0.8400001525878906,-0.9069569967145306,-2.462999248504641,-5.794703901647782,0.8687054046385008,-4.128851575076215,-0.79714692193307,1.9932470577372072,41.269870103526515,11.640784255329699,1.6658523265715717,4,0.6999988555908239,1.929998397827152,1.4224991798400914,-1.1099996566772425,-3.9300003051757777,1,-0.17438694593992,1.171426858709205,29.149999618530273,-1.8640027832073824,29.71999931335449,1.4107152132356353,28.3700008392334,-0.17438694593992
3359,2011-04-27,29.5,29.739999771118164,28.459999084472656,29.34000015258789,1951100.0,0.004768371482903877,3.000005960470162,1.0666547988403692,30.283610442850502,34.57008611276782,1.1666411507453809,2.6206794786571237,2.011046235029994,-2.111285367762555,20.34606642420321,1.2800006866455078,-1.1072791919152074,-2.1779997825622566,-5.65329946620723,1.2972999010827166,-3.9156496243847414,-0.4403499407397682,1.4268578563653804,62.96297342852173,34.889222553075996,1.7376498418224873,4,0.5599994659423828,1.789999008178711,1.299999713897705,-0.9449996948242188,-4.89999961853027,2,-0.14610167681160635,-3.8000217983650253,29.36000061035156,1.171426858709205,29.149999618530273,-1.8640027832073824,29.71999931335449,-0.14610167681160635
3360,2011-04-28,28.96999931335449,29.559999465942386,28.81999969482422,29.489999771118164,1041700.0,-0.017966124971034336,1.2424240672773903,-3.250005960470184,31.079801528207682,33.47794380011083,1.4142555143569524,3.0096405562772546,2.4902764939829147,-1.4766265596998522,20.73796925687695,0.7399997711181676,-1.3289761058460599,-2.520500373840335,-6.159860824070268,1.118860076389602,-4.340180598955303,-0.7008201487253665,1.581635508694312,27.4193581466318,-1.8983830590927937,1.8196802251149682,4,1.0900001525878942,2.3199996948242223,1.87500095367432,0.05000114440918324,-5.069999694824215,3,-0.12185015060285587,3.000005960470162,29.5,-3.8000217983650253,29.36000061035156,1.171426858709205,29.149999618530273,-0.12185015060285587
3361,2011-04-29,29.420000076293945,29.53000068664551,28.78000068664551,29.290000915527344,1388400.0,0.01553333702469284,3.2857096146614135,-0.24999816601254277,36.223506814548095,32.28610308372899,0.702665340088906,2.377528247957841,1.9840161005838084,-1.8218027205743859,20.899185805691513,0.75,-1.4825372092481608,-1.8774996757507338,-5.526671707309106,1.7716723558076417,-3.7020856915299234,-0.05291365997154429,0.8014384755562638,64.42952418745776,31.885743440609403,1.8245860157791878,4,0.27999973297119496,1.8699989318847656,1.3599996566772496,-0.27499961853027344,-5.739999771118164,4,-0.1267844844515107,1.2424240672773903,28.96999931335449,3.000005960470162,29.5,-3.8000217983650253,29.36000061035156,-0.1267844844515107
3362,2011-05-02,29.25,29.8700008392334,29.1200008392334,29.56999969482422,1325300.0,-0.005778384631308309,-1.586215741599416,-2.4615520049297945,37.044333753451305,32.286916620816086,0.48819064817789837,2.3091422265991284,2.0717322845066626,-1.5465830644734453,20.45058195994356,0.75,-1.6635810321754292,-1.8209998130798333,-5.382684151995193,1.7406845258355297,-3.6018419825375148,-0.040157643622151795,0.6808658340754512,53.02013594644082,16.681748557558777,1.7808421694576808,5,0.4399995803833008,2.039999008178711,1.529999732971195,-0.054999351501464844,-7.069999694824219,0,-0.06529914008246529,3.2857096146614135,29.420000076293945,1.2424240672773903,28.96999931335449,3.000005960470162,29.5,-0.06529914008246529
3363,2011-05-03,28.31999969482422,29.209999084472656,27.86000061035156,29.06999969482422,1746500.0,-0.03179488222823179,1.6213593671298696,2.3437522351763107,35.37158318948964,31.59255198172788,1.1766613982073473,2.965078866698814,2.92403155572989,-0.5324683699167991,20.23179045493321,1.389999389648441,-1.8294391179994705,-2.4805001258850083,-6.013529092989415,1.0525288412194023,-4.247014609437215,-0.7139856423328048,1.5500011444091797,22.88552398466923,-16.524727125288013,1.766514483552205,5,0.8299999237060547,2.969999313354492,2.7074995040893626,0.9000005722045898,-5.489999771118168,1,-0.09781075168125497,-1.586215741599416,29.25,3.2857096146614135,29.420000076293945,1.2424240672773903,28.96999931335449,-0.09781075168125497
3364,2011-05-04,27.36000061035156,28.38999938964844,26.88999938964844,28.3799991607666,2334600.0,-0.03389827312209015,1.8846181356015934,1.359998067220057,30.70796578181985,32.21830996845511,1.6624699434387509,3.578503358947568,3.837415898386613,0.5002104983057798,20.01040587015593,1.5,-2.117154609953694,-3.1039992332458546,-6.59963478821442,0.39163632172270724,-4.851817010730134,-1.356181455761572,2.5100002288818395,15.771845371705364,-25.180944173308216,1.7478177774842816,5,1.2449989318847692,3.4749984741210973,3.9274988174438583,1.8599996566772496,-5.04000091552734,2,-0.07054094525296062,1.6213593671298696,28.31999969482422,-1.586215741599416,29.25,3.2857096146614135,29.420000076293945,-0.07054094525296062
3365,2011-05-05,27.32999992370605,28.149999618530273,26.82999992370605,27.15999984741211,1620400.0,-0.0010965163003013867,-2.180722448576249,-0.16666697832537886,31.065352570976557,32.22245680013302,1.7091698400410564,3.265574989256379,3.847539156031413,0.596588496867863,19.498169513933757,1.3199996948242223,-2.2400964766798026,-2.8099998474121115,-6.199431751506712,0.5794320566824886,-4.504715799459412,-1.1152838953648114,2.1228007125854518,16.447363467759523,-26.12267077489843,1.6947159520472994,5,1.0600004196166992,3.4749994277954137,4.032499790191661,1.8900003433227575,-4.829999923706051,3,-0.0998902140452741,1.8846181356015934,27.36000061035156,1.6213593671298696,28.31999969482422,-1.586215741599416,29.25,-0.0998902140452741
3366,2011-05-06,27.63999938964844,28.56999969482422,27.5,27.95000076293945,1432300.0,0.01134282717920887,-2.6271166715158567,-1.823536671565929,30.06357829745292,32.27507550240164,1.1992031828961416,2.6703382296982845,3.5334274219930073,0.36901493269899177,19.75436179600588,1.2399997711181676,-2.476179142489549,-2.232000350952145,-5.515230508661713,1.0512298067574228,-3.8736154298069287,-0.590385272097361,1.39315313262939,26.64471125009118,-10.927513091102238,1.6416150788547839,5,0.7500009536743093,3.164999961853024,3.722500324249271,1.5800008773803675,-3.680000305175785,4,-0.13531113797776884,-2.180722448576249,27.32999992370605,1.8846181356015934,27.36000061035156,1.6213593671298696,28.31999969482422,-0.13531113797776884
3367,2011-05-09,27.270000457763672,27.75,27.0,27.38999938964844,1460600.0,-0.013386358178551161,-1.272727798167789,0.38709161385592383,33.100000972748006,32.77108148350495,1.4242551448235474,2.7887359202670936,3.825296036641042,0.8233184865793675,20.946830207698238,0.75,-2.2692593171582836,-2.3514993667602546,-5.625641697646415,0.9226429641259095,-3.9885705322033367,-0.7144282013171726,1.4106476487426747,18.487423916397315,-19.686888623214383,1.6370711654430814,5,1.0799999237060547,3.534998893737793,4.232498645782471,1.9499998092651367,-4.060001373291016,0,-0.1316465013687167,-2.6271166715158567,27.63999938964844,-2.180722448576249,27.32999992370605,1.8846181356015934,27.36000061035156,-0.1316465013687167
3368,2011-05-10,28.059999465942386,28.28000068664551,27.479999542236328,27.479999542236328,1371800.0,0.02896952676631903,-1.7586249987668126,-4.8333757192356686,32.69616866493807,33.03914350818135,0.4810453742125702,1.7896339943292254,3.003743545847268,0.1312170023106951,22.22553040126058,1.0100002288818395,-2.195756106365671,-1.3705003738403292,-4.533706017966399,1.7927052702857367,-2.952103195903362,0.21110244822270374,0.5100002288818324,70.68963816276289,34.26964041172104,1.5816028220630336,5,0.2900009155273402,2.7449998855590785,3.797501087188717,1.4100008010864222,-4.819999694824222,1,-0.20955093630359511,-1.272727798167789,27.270000457763672,-2.6271166715158567,27.63999938964844,-2.180722448576249,27.32999992370605,-0.20955093630359511
3369,2011-05-11,27.1299991607666,28.020000457763672,26.82999992370605,27.8799991607666,1246800.0,-0.033143275939993,1.3106748293575468,-1.2931036183723659,41.98965102903215,34.25134900827296,1.1616686347551877,2.509642268411646,3.9145891733849787,1.1459188803739764,24.114629560641138,1.2299995422363352,-2.073587669407612,-2.085500621795653,-5.2609884175390675,1.0899871739477653,-3.67324451966736,-0.49775672392394554,1.1616005706787114,17.24133773119771,-21.273720135382355,1.5877438978717084,5,1.220001220703125,3.6750001907348633,4.727501392364502,2.340001106262207,-3.8799991607666016,2,-0.15849610652693613,-1.7586249987668126,28.059999465942386,-1.272727798167789,27.270000457763672,-2.6271166715158567,27.63999938964844,-0.15849610652693613
3370,2011-05-12,26.670000076293945,27.09000015258789,26.57999992370605,26.989999771118164,1516700.0,-0.016955366704834773,-1.0400009155273289,0.426666259765625,27.737226887106203,33.30842901633496,1.4093064017760426,2.710898947584912,4.32293595065692,1.6942334055976573,26.05204727239809,0.5499992370605504,-1.9733643537759669,-2.292999744415283,-5.432882721098409,0.8468832322678423,-3.862941232756846,-0.7230582560737204,1.610000610351566,4.5226212532337975,-32.10768152267208,1.5699414883415634,5,1.5550003051757812,4.0099992752075195,5.497499942779541,2.9600000381469727,-3.460000991821289,3,-0.16310462576024864,1.3106748293575468,27.1299991607666,-1.7586249987668126,28.059999465942386,-1.272727798167789,27.270000457763672,-0.16310462576024864
3371,2011-05-13,26.06999969482422,26.920000076293945,25.81999969482422,26.75,2338600.0,-0.022497202090488444,1.1568625251040627,2.125002980235081,27.61627689382702,32.26086714304338,1.658550139355544,3.034072299535797,4.831331413391773,2.37836012970482,28.665082610512105,1.1000003814697266,-1.9335339386566375,-2.6185001373291,-5.762337784007453,0.5253375093492529,-4.190418960668275,-1.0465813139899254,1.9500007629394531,10.162597528666415,-25.50822998401116,1.5719188233391763,5,1.4449996948242188,3.8350009918212926,6.467499732971191,3.8949995040893555,-1.9200000762939453,4,-0.13693900025372785,-1.0400009155273289,26.670000076293945,1.3106748293575468,27.1299991607666,-1.7586249987668126,28.059999465942386,-0.13693900025372785
3372,2011-05-16,25.95000076293945,26.51000022888184,25.729999542236328,25.90999984741211,1519600.0,-0.00460295102759789,-2.8999885559518765,-0.05882484937561887,24.889533848289716,31.09619499402116,1.4094337253608522,2.8197903324692035,4.865791360119065,2.573540413639133,30.881523905731147,0.7800006866455114,-1.8853326215032382,-2.4344991683959982,-5.387930361203193,0.5189320244111961,-3.9112147647995954,-0.957783571992401,1.6299995422363303,8.627494979187318,-25.247215845092867,1.4767155964035976,5,1.1999988555908239,3.9099998474121165,6.604998588562015,4.359998703002933,-1.8299999237060511,0,-0.07668599691560773,1.1568625251040627,26.06999969482422,-1.0400009155273289,26.670000076293945,1.3106748293575468,27.1299991607666,-0.07668599691560773
3373,2011-05-17,25.059999465942386,25.8700008392334,24.90999984741211,25.690000534057614,2503700.0,-0.03429677344241622,-1.0645175845180768,-15.74966622163006,20.557021763255634,29.968312325291805,1.998541157769548,3.44621970727216,5.679747560151416,3.537185096139286,33.338176449532305,1.0400009155273402,-1.9806789607384232,-3.045000457763667,-6.149852332423329,0.05985141689599516,-4.597426395093496,-1.4925745204338376,2.1500006866455017,4.823137912931813,-24.324007905745553,1.5524259373298304,5,1.6800003051757777,3.5550003051757777,7.4924998283386195,5.345000267028805,-1.279998779296875,1,-0.07382284201497924,-2.8999885559518765,25.95000076293945,1.1568625251040627,26.06999969482422,-1.0400009155273289,26.670000076293945,-0.07382284201497924
3374,2011-05-18,25.61000061035156,25.88999938964844,25.07999992370605,25.15999984741211,2112500.0,0.021947372551090805,-1.6557332966455636,-0.7142857142857167,27.777784785967,29.603027015846298,1.312187573832329,2.5637757147994726,5.045951725411339,3.063176488288061,35.91871591826947,0.8299999237060547,-2.086221034373885,-2.2004993438720746,-5.056882442978708,0.6558837552345587,-3.628690893425393,-0.7723077943187562,1.1399994812011727,32.11012224528134,2.6310536268312887,1.4281915495533168,5,1.1299991607666051,3.004999160766605,6.884998798370365,4.864998817443851,-2.6500015258789027,2,-0.09254200635494869,-1.0645175845180768,25.059999465942386,-2.8999885559518765,25.95000076293945,1.1568625251040627,26.06999969482422,-0.09254200635494869
3375,2011-05-19,25.54999923706055,26.0,25.399999618530273,25.8700008392334,1843000.0,-0.002342888397540932,1.0689671048088212,-0.7111134658585151,23.01254673602645,28.819579064576686,1.2216079637352806,2.5314669255949127,5.030372033681967,3.2000720097440514,36.61315096031653,0.6000003814697266,-2.1114760592917037,-2.11950063705444,-5.1336459813043085,0.8946447071954289,-3.626573309179374,-0.6124279649295055,0.8320008056640553,31.84076202839405,6.502505015585847,1.5070726721249346,5,1.0450010299682582,3.0650005340576136,6.840000152587887,4.92500019073486,-2.3199996948242223,3,-0.09001954229902198,-1.6557332966455636,25.61000061035156,-1.0645175845180768,25.059999465942386,-2.8999885559518765,25.95000076293945,-0.09001954229902198
3376,2011-05-20,25.170000076293945,25.5,24.88999938964844,25.399999618530273,1383100.0,-0.014872766031844398,1.8372101275704666,0.7187449708832848,22.357720950728137,27.625992395463374,1.3571058928742588,2.691087300281687,5.3649226253452795,3.655695961814793,37.42946798082743,0.6599998474121094,-2.0051183809703907,-2.2719998359680176,-5.321138433165721,0.7771387612296863,-3.7965691345668695,-0.7474305373691656,0.9175999273681619,17.283984048922072,-4.364634049780321,1.5245692985988515,5,1.414999961853031,3.434999465942383,7.219999313354492,5.484999656677246,-0.7900009155273438,4,-0.07787051989989036,1.0689671048088212,25.54999923706055,-1.6557332966455636,25.61000061035156,-1.0645175845180768,25.059999465942386,-0.07787051989989036
3377,2011-05-23,24.420000076293945,24.729999542236328,24.26000022888184,24.57999992370605,1729200.0,-0.029797377740430675,1.043479342543895,0.6956528950292583,22.91666501098186,26.53938087835713,1.8554377986809136,3.2343871835231255,6.048216329890934,4.477567622382928,38.386760064601766,0.9099998474121058,-1.92780760447177,-2.785499858856202,-6.0057808079227435,0.4347810902103397,-4.395640333389473,-1.175359384322931,1.5799999237060547,9.195394739005428,-11.78879648519141,1.6101404745332708,5,1.7200002670288086,3.869999885559082,7.914999008178711,6.354999542236328,-0.010000228881835938,0,-0.011056529767408896,1.8372101275704666,25.170000076293945,1.0689671048088212,25.54999923706055,-1.6557332966455636,25.61000061035156,-0.011056529767408896
3378,2011-05-24,24.239999771118164,24.96999931335449,24.21999931335449,24.420000076293945,1097400.0,-0.007371019844939264,-5.818143986683093,1.125002980235106,25.70092833211875,24.729522800922304,1.60541293667848,3.173868536605042,6.159010479311373,4.728643525001171,39.47937256053068,0.75,-1.8774762944034826,-2.709500122070313,-6.021363717043535,0.6023634729029084,-4.365431919556922,-1.0535683245837042,1.4120002746582045,1.1236207892350403,-19.672241346456246,1.6559317974866101,5,1.4149999618530273,3.6700000762939453,8.094999313354492,6.969999313354492,1.1599998474121094,1,-0.0049504510320889095,1.043479342543895,24.420000076293945,1.8372101275704666,25.170000076293945,1.0689671048088212,25.54999923706055,-0.0049504510320889095
3379,2011-05-25,25.190000534057614,25.34000015258789,24.28000068664551,24.35000038146973,1611700.0,0.03919145098637222,-1.1632652266826604,-4.666659602424408,35.42234778500699,25.583425122911283,0.3925661197174648,1.9862538931601001,5.149415771470242,3.8559641410988412,40.09513409184275,1.1000003814697266,-1.8492712052009814,-1.543999385833743,-4.714988760601678,1.6269899889341914,-3.1294940732177103,0.041495301550224184,0.1755993652343797,54.49442957975115,31.779180786834523,1.5854946873839673,5,0.3799991607666051,2.7099990844726562,6.914998531341556,6.274998664855961,1.5,2,-0.05597458584829096,-5.818143986683093,24.239999771118164,1.043479342543895,24.420000076293945,1.8372101275704666,25.170000076293945,-0.05597458584829096
3380,2011-05-26,25.440000534057614,25.5,24.84000015258789,24.979999542236328,1082200.0,0.009924573032937811,1.2758618421701684,0.5476201288822489,34.89011917521846,26.39162982084366,-0.05616397441084331,1.5370404829894078,4.844077181591924,3.6836081686045397,40.66977215922275,0.6599998474121094,-1.8836764452280832,-1.1174994468689015,-4.154595401355753,1.9195965076179498,-2.636047424112327,0.40104853037452415,-1.220001220703125,95.3125442377983,70.0748939828664,1.5185479772434256,5,-0.07500076293944957,1.9199991226196325,6.46749925613404,6.349998474121097,0.4099998474121165,3,-0.09748433166362847,-1.1632652266826604,25.190000534057614,-5.818143986683093,24.239999771118164,1.043479342543895,24.420000076293945,-0.09748433166362847
3381,2011-05-27,25.690000534057614,26.25,25.540000915527344,25.540000915527344,1203600.0,0.009827043818859682,-8.466678534643897,0.3260854241560985,38.966483683781874,27.95573535812057,-0.4087163524913926,1.0469479654445664,4.522127046522709,3.5004011343370607,40.921229702730635,0.8099994659423864,-1.9944940641362514,-0.6809994697570829,-3.421601589142231,2.059602649628065,-2.051300529449655,0.6893015899354893,-1.4444012069702161,72.4138287427005,44.408792986692674,1.3703010596925738,5,-0.45500087738036754,1.5799989700317418,5.402499198913581,5.599998474121097,-0.5400009155273402,4,-0.0957571405481299,1.2758618421701684,25.440000534057614,-1.1632652266826604,25.190000534057614,-5.818143986683093,24.239999771118164,-0.0957571405481299
3382,2011-05-31,27.34000015258789,27.43000030517578,26.07999992370605,26.07999992370605,2723700.0,0.0642273096235575,-1.1428573591097766,8.400022888242024,45.51122754971647,30.72842488994955,-2.0571395571094016,-0.7941998858167594,2.828827874820675,1.914853212553279,41.14093287309461,1.7399997711181676,-1.926990086425043,1.0645001411437995,-1.3696728073080067,3.4986730895956057,-0.1525863330821018,2.281586615369701,-3.0142247985839887,97.19625779502248,71.50927902358603,1.2170864742259027,5,-1.515000343322754,-0.2550001144409215,3.3349990844726562,3.9499988555908203,-0.7199993133544922,1,-0.10826631219097149,-8.466678534643897,25.690000534057614,1.2758618421701684,25.440000534057614,-1.1632652266826604,25.190000534057614,-0.10826631219097149
3383,2011-06-01,25.54999923706055,27.25,25.420000076293945,27.25,2069400.0,-0.06547186925885606,1.1529401204995007,-1.3492067096274096,41.10360701414337,32.20907180419137,-0.21268918244231472,0.819663861404603,4.511604867736274,3.7598707334656005,40.80851369671237,1.9200000762939453,-1.857002884728189,-0.5870007514953564,-2.839831369587717,1.6658298665970044,-1.7134160605415367,0.539414557550824,-1.037970385986334,40.317419181390136,13.001886281611434,1.126415309046181,6,0.2750005722045863,1.5350008010864187,5.1249999999999964,5.7399997711181605,0.3800010681152308,2,-0.044618372747145085,-1.1428573591097766,27.34000015258789,-8.466678534643897,25.690000534057614,1.2758618421701684,25.440000534057614,-0.044618372747145085
3384,2011-06-02,25.43000030517578,25.979999542236328,25.170000076293945,25.90999984741211,1586800.0,-0.004696631525166861,1.6129060044668952,0.28235254518731334,42.740050578223475,34.40101667554659,-0.13511748013588587,0.8302244288870995,4.543018936703568,3.9221329601354427,40.047231152993334,0.8099994659423828,-1.7612462474887884,-0.6104996681213386,-2.8074013377272387,1.5864020014845615,-1.7089505029242886,0.4879511666816114,-0.7428931668554704,22.779927329284945,-7.112294461005934,1.0984508348029507,6,0.39499950408935547,1.614999771118164,5.244998931884766,5.85999870300293,-0.5699996948242223,3,-0.0011797359923507722,1.1529401204995007,25.54999923706055,-1.1428573591097766,27.34000015258789,-8.466678534643897,25.690000534057614,-0.0011797359923507722
3385,2011-06-03,24.60000038146973,25.3799991607666,24.46999931335449,24.809999465942386,2121600.0,-0.03263861241626176,-2.8723297188493233,0.43749850988245953,41.61916238926996,36.541176835384576,0.6101135318351325,1.5233141208980392,5.265870515892956,4.791116530414762,39.37619510580309,0.9600009918212926,-1.550879263205239,-1.303999614715572,-3.50279711239358,0.8947978829624361,-2.403398363554576,-0.2046008658765679,2.829999923706051,4.391926505242543,-26.839475832695037,1.0993987488390033,6,1.2249994277954066,2.444999694824215,6.074998855590817,6.689998626708981,0.020000457763668322,4,0.08495935447879921,1.6129060044668952,25.43000030517578,1.1529401204995007,25.54999923706055,-1.1428573591097766,27.34000015258789,0.08495935447879921
3386,2011-06-06,23.899999618530273,24.90999984741211,23.76000022888184,24.60000038146973,1204800.0,-0.0284553151253909,-1.3469390932694014,3.333351498637619,39.03743195511307,38.332373162510265,1.241585591345725,2.032989629662552,5.830971252121024,5.527543934857242,39.30953943982725,1.1499996185302699,-1.4621648730134957,-1.817000389099121,-4.030253211966322,0.3962524337680797,-2.9236268005327197,-0.7103739776655225,3.470800666809083,3.8146971863229187,-29.025279254868536,1.1066264114336002,6,1.6950006484985352,2.9150009155273438,6.774999618530273,7.3899993896484375,-0.09000015258788707,0,0.08158999138341283,-2.8723297188493233,24.60000038146973,1.6129060044668952,25.43000030517578,1.1529401204995007,25.54999923706055,0.08158999138341283
3387,2011-06-07,23.68000030517578,24.440000534057614,23.65999984741211,24.13999938964844,1070200.0,-0.009204992337486062,-2.120002746582017,0.6571408330199853,42.05069810480347,40.149014248364125,1.5037080133595424,2.076719525078385,5.892034789423008,5.7830604148991185,39.00338014961772,0.7800006866455043,-1.3444980650365395,-1.8574996948242202,-4.122146552855909,0.407147163207469,-2.9898231238400648,-0.7251762658083756,3.5463679779052732,0.5571157914646417,-34.34683405224291,1.132323429015844,6,1.864999771118164,3.0850000381469727,6.814999103546143,7.60999870300293,-0.3899993896484375,1,0.062077672905823,-1.3469390932694014,23.899999618530273,-2.8723297188493233,24.60000038146973,1.6129060044668952,25.43000030517578,0.062077672905823
3388,2011-06-08,22.18000030517578,23.709999084472656,22.1299991607666,23.5,3374800.0,-0.06334459377824175,-1.2253488965600612,2.869570265204894,32.19106996502602,39.78998337947735,2.9958084830564893,3.281881963256737,7.21626048701048,7.303190208543477,39.56525761322821,1.5799999237060547,-1.2237127011146214,-3.0634997367858894,-5.471471224141148,-0.6555282494306311,-4.267485480463517,-1.859513993108262,4.832385871765137,1.298730894932844,-32.55582381404698,1.2039857436776282,6,2.59999942779541,3.4899988174438477,8.309998989105225,9.10999870300293,0.8299999237060582,2,0.20018036397508654,-2.120002746582017,23.68000030517578,-1.3469390932694014,23.899999618530273,-2.8723297188493233,24.60000038146973,0.20018036397508654
3389,2011-06-09,22.82999992370605,23.34000015258789,22.149999618530273,22.170000076293945,3251900.0,0.029305663191473874,-2.399997820175367,-0.49999999999999734,36.69276176075535,39.99027700009256,2.20803626479076,2.4171482472954935,6.393125986725121,6.662295333044053,39.807764895699364,1.1900005340576172,-1.040698160468711,-2.1985001564025914,-4.664421825548796,0.2674215127436135,-3.431460990975694,-0.965539321829489,3.7917952919409217,21.538485013521523,-12.051514106788787,1.2329608345731016,6,1.9499998092651403,2.519999504089359,7.389999389648441,8.45999908447266,-0.4899997711181605,3,0.1357862633302409,-1.2253488965600612,22.18000030517578,-2.120002746582017,23.68000030517578,-1.3469390932694014,23.899999618530273,0.1357862633302409
3390,2011-06-10,22.31999969482422,22.770000457763672,22.239999771118164,22.6200008392334,1573100.0,-0.022339037695408015,-1.304345843025546,-0.45454729358726365,36.23188272257329,39.686432448847164,2.4908628582739283,2.724220084091087,6.710179295515637,7.1793254569093605,39.93403121866417,0.5900001525878871,-0.8996982035331165,-2.491000366210937,-5.109918700819339,0.1279179683974654,-3.800459533515138,-1.1815411989067357,3.9424518364323227,6.834549896708178,-27.627606527358463,1.3094591673042013,6,2.4600000381469727,3.0299997329711914,7.399999618530273,8.514999389648438,0.6900005340576207,4,0.11379932572832163,-2.399997820175367,22.82999992370605,-1.2253488965600612,22.18000030517578,-2.120002746582017,23.68000030517578,0.11379932572832163
3391,2011-06-13,22.5,22.88999938964844,22.31999969482422,22.3700008392334,1948800.0,0.008064529912046536,-3.956487846948707,-0.4333288828701673,40.184049378873326,39.09452376319793,2.0235749283338045,2.3853491745472937,6.317292384894412,7.023280582173403,39.64107341669186,0.5699996948242223,-0.8879177904381841,-2.132500076293944,-4.873893468408895,0.6088933158210068,-3.5031967723514192,-0.7618033802364685,3.4318553416173465,16.017342825483507,-20.7469262201779,1.3706966960574756,6,2.189999580383301,2.84999942779541,7.097499847412109,8.304999351501465,2.360000610351559,0,0.09422225952148433,-1.304345843025546,22.31999969482422,-2.399997820175367,22.82999992370605,-1.2253488965600612,22.18000030517578,0.09422225952148433
3392,2011-06-14,23.959999084472656,24.21999931335449,22.649999618530273,22.90999984741211,2811100.0,0.06488884819878482,1.0000000000000044,8.076969350176798,48.73417404988251,39.94236454494671,0.0376624086647368,0.8101572374528168,4.640863790712835,5.604911577065238,38.76518000014908,1.7199993133544886,-0.8628736396981296,-0.5730009078979492,-3.2569031498131977,2.1109013340172993,-1.9149520288555735,0.768950213059675,1.6677077626766312,87.55979856939751,44.37514960685064,1.341951120957624,6,0.0950002670288086,1.2450008392333984,5.637500762939453,6.845000267028809,1.6800003051757848,1,-0.0062604183748686815,-3.956487846948707,22.5,-1.304345843025546,22.31999969482422,-2.399997820175367,22.82999992370605,-0.0062604183748686815
3393,2011-06-15,23.209999084472656,24.479999542236328,23.04999923706055,23.70000076293945,2480400.0,-0.0313021714798829,-2.5308589647588726,-0.4666686042920791,40.883970137871835,39.736133384907646,0.4702817802452657,1.4908923547665935,5.162868779290999,6.386056551265966,37.37678191796812,1.4300003051757777,-0.9229792061010116,-1.2305008888244622,-3.9649709633912487,1.5039691857423243,-2.5977359261078554,0.13673414845893106,2.137891147766016,45.49354080048069,3.585028010699858,1.3672350372833935,6,0.5450000762939453,1.9950008392333984,6.3675007820129395,7.595000267028809,3.280000686645508,2,0.003446869203377556,1.0000000000000044,23.959999084472656,-3.956487846948707,22.5,-1.304345843025546,22.31999969482422,0.003446869203377556
3394,2011-06-16,23.239999771118164,23.649999618530273,22.96999931335449,23.20000076293945,1908900.0,0.001292575951266528,-1.7199908447614625,-0.08163034931608946,39.661649957048816,39.51863200354974,0.1083550565284952,1.3430945304933744,4.88891525731475,6.374598393745394,35.958301303082386,0.6800003051757848,-1.183609510881304,-1.0820001602172837,-3.808475621428734,1.6444753009941664,-2.445237890823009,0.2812375703884413,1.8504591754027437,44.642861704437564,9.097594153261873,1.363237730605725,6,0.2799997329711914,1.8350000381469727,6.337500095367432,7.564999580383301,2.4099998474121094,3,-0.009896710176484635,-2.5308589647588726,23.209999084472656,1.0000000000000044,23.959999084472656,-3.956487846948707,22.5,-0.009896710176484635
3395,2011-06-17,23.25,23.899999618530273,23.11000061035156,23.670000076293945,1550700.0,0.0004303024518212961,-1.257143713504855,-10.500262266939128,38.269227771363916,39.433275983133164,-0.1265939528377693,1.2142020161094997,4.639075196193502,6.382588746995388,34.51610955590579,0.7899990081787145,-1.282994053640234,-0.9569999694824212,-3.659304125731772,1.7453041867669299,-2.308152047607095,0.3941521086422526,1.6036221636605639,43.05557272561905,11.671037710070255,1.3511520781246755,6,0.054999351501464844,1.5299997329711914,6.327499866485596,7.554999351501465,1.9699993133544886,4,-0.039139778383316504,-1.7199908447614625,23.239999771118164,-2.5308589647588726,23.209999084472656,1.0000000000000044,23.959999084472656,-0.039139778383316504
3396,2011-06-20,23.209999084472656,23.51000022888184,22.770000457763672,23.170000076293945,2064100.0,-0.0017204694850470048,1.3124945983399994,-0.09523571645905332,26.507391137925353,37.70624187570227,-0.2176509633617414,1.1592722011793768,4.459939247927515,6.421369694576395,32.843167623636404,0.7399997711181676,-1.4140243207698617,-0.8990008354187005,-3.5964143408184377,1.7984126699810368,-2.247707588118569,0.44970591728116815,1.42573323895639,30.601064988477738,7.229748197491368,1.3487067526998693,6,0.0950002670288086,1.5700006484985352,6.2425007820129395,7.470000267028809,0.5800018310546875,0,-0.008616926474788844,-1.257143713504855,23.25,-1.7199908447614625,23.239999771118164,-2.5308589647588726,23.209999084472656,-0.008616926474788844
3397,2011-06-21,24.149999618530273,24.6299991607666,23.51000022888184,23.51000022888184,2371700.0,0.040499809182951374,-2.500000000000028,16.000381479185453,41.18388208838804,38.70544322274249,-1.2113581715725381,0.2087073017052603,3.3304179535318177,5.480174061918234,30.41145910280362,1.4200000762939453,-1.4603386351040832,0.05449972152710103,-2.639059968057346,2.748059411111548,-1.2922801232651224,1.4012795663193245,-2.020000457763672,74.19355500294819,50.77784337647727,1.3467798447922232,6,-0.7600002288818359,0.630000114440918,4.560000419616699,6.149999618530273,-0.8799991607666016,1,0.02939962745492153,1.3124945983399994,23.209999084472656,-1.257143713504855,23.25,-1.7199908447614625,23.239999771118164,0.02939962745492153
3398,2011-06-22,24.1200008392334,24.79999923706055,23.95000076293945,24.040000915527344,2130500.0,-0.0012421854977527902,-5.538444045042608,0.1250000000000007,41.65605476252781,39.25692022293943,-0.9803218314343773,0.2416443470047227,3.17953503267103,5.528271078776946,28.12138302072111,0.8499984741211009,-1.4243942314829674,0.03050088882446289,-2.6622380084324178,2.7232397860813435,-1.3158685598039774,1.3768703374529032,-1.9400016784667962,66.50252183586632,41.22983825486615,1.346369448628441,6,-0.600001335144043,0.659998893737793,4.3849992752075195,6.134998321533203,-1.110000610351559,2,0.06301817983118085,-2.500000000000028,24.149999618530273,1.3124945983399994,23.209999084472656,-1.257143713504855,23.25,0.06301817983118085
3399,2011-06-23,23.78000068664551,23.989999771118164,23.190000534057614,23.670000076293945,2037200.0,-0.014096191573710337,2.0188719986180823,1.3750089407052872,44.42935036125594,40.16774996057084,-0.5491405027017713,0.4960262019565853,3.345480292405224,5.8820213801490375,26.418212563633226,0.9300003051757848,-1.423602062440267,-0.2389992713928173,-2.8838268524003006,2.405828309614666,-1.561413061896559,1.0834145191109243,-1.495201522827152,49.75373577474114,20.937598201415295,1.3224137905037414,6,-0.22000122070312855,0.99999904632568,3.8974990844726527,6.064998626708981,-1.4000015258789098,3,0.11396127023640279,-5.538444045042608,24.1200008392334,-2.500000000000028,24.149999618530273,1.3124945983399994,23.209999084472656,0.11396127023640279
3400,2011-06-24,22.959999084472656,24.11000061035156,22.88999938964844,23.85000038146973,1898900.0,-0.034482824999805595,-1.3689328298923948,-8.090875988347669,43.71657518789802,40.56025282824025,0.41481430715571577,1.181270346376337,3.9689609114790976,6.6970933480882735,24.915629050134154,1.220001220703118,-1.1969440819974153,-0.9350008010864244,-3.53141558777914,1.6614139856062913,-2.2332081944327804,0.3632065922599317,-0.5745919177246108,9.359543889715704,-21.684735738907357,1.2982073933463572,6,0.7650003433227539,1.8200006484985352,4.717500686645508,6.885000228881836,-2.2099990844726562,4,0.11716030667774735,2.0188719986180823,23.78000068664551,-5.538444045042608,24.1200008392334,-2.500000000000028,24.149999618530273,0.11716030667774735
3401,2011-06-27,23.229999542236328,23.45000076293945,22.68000030517578,22.979999542236328,1060300.0,0.011759602287888082,1.231877487837253,-0.280898467051135,47.011948154583834,40.36889439542929,0.2897212804556055,0.7562991474738254,3.5066831250281254,6.405001683737357,24.33606680328016,0.7700004577636683,-1.044380916570507,-0.5420002937316895,-3.0102886062935497,1.9262880188301708,-1.7761444500126196,0.6921438625492407,-0.7480086926757821,25.94337330970135,-8.58730954635405,1.2341441562809308,6,0.5100002288818359,1.5500001907348633,4.375000476837158,6.614999771118164,-2.729999542236328,0,0.08566508008319085,-1.3689328298923948,22.959999084472656,2.0188719986180823,23.78000068664551,-5.538444045042608,24.1200008392334,0.08566508008319085
3402,2011-06-28,24.3799991607666,24.420000076293945,23.35000038146973,23.36000061035156,1739600.0,0.04950493504915343,-1.0576936831854291,4.0799942016601705,65.32032157144229,43.084044554714886,-0.8877973907539847,-0.6607009148878369,2.1586531310789283,5.222288931747244,24.667319833054872,1.1900005340576172,-0.8038957272077454,0.7559993743896491,-1.0873431729321332,2.5993419217114315,-0.16567189927124204,1.6776706480505403,-1.8052879757060545,80.1886656650081,39.74192735240151,0.9216712736608916,6,-0.6399993896484375,0.40000057220458984,3.215000629425049,5.454999923706055,-6.939998626708988,1,-0.02420009292652925,1.231877487837253,23.229999542236328,-1.3689328298923948,22.959999084472656,2.0188719986180823,23.78000068664551,-0.02420009292652925
3403,2011-06-29,24.40999984741211,24.57999992370605,23.979999542236328,24.32999992370605,1721600.0,0.0012305450237171112,1.8571441546587295,0.07843140921475414,62.042676322808155,45.57082526202148,-0.815428024505799,-0.8226649847081191,1.9713760263221296,5.147761442721077,24.49606555216214,0.600000381469723,-0.6158082869050787,0.8430000305175795,-0.8102852525117186,2.4962853135468777,0.01635738900293049,1.6696426720322286,-1.7462771402715624,91.05262576708073,46.22244499054024,0.8266426415146485,6,-0.6700000762939453,0.36999988555908203,2.8050003051757812,5.109999656677246,-6.760000228881836,2,-0.0467021465290709,-1.0576936831854291,24.3799991607666,1.231877487837253,23.229999542236328,-1.3689328298923948,22.959999084472656,-0.0467021465290709
3404,2011-06-30,25.399999618530273,25.6299991607666,24.34000015258789,24.46999931335449,1610800.0,0.040557139586509416,-1.168068061971271,11.625014901174932,71.87499068677799,49.30479891928971,-1.6391883653290087,-1.9131139176099872,0.8049587766582675,4.108320659266148,24.27837666530906,1.289999008178711,-0.6052749048186143,1.8344998359680176,0.18829235847465497,3.48070731346138,1.0113960972213363,2.657603574714699,-2.650825850192927,92.2034023233455,40.80862968506641,0.8231037387466813,6,-1.244999885559082,-0.619999885559082,1.382500171661377,4.09999942779541,-10.649999618530273,3,-0.0940944655725443,1.8571441546587295,24.40999984741211,-1.0576936831854291,24.3799991607666,1.231877487837253,23.229999542236328,-0.0940944655725443
3405,2011-07-01,26.690000534057614,26.88999938964844,25.25,25.489999771118164,2278000.0,0.05078743838193733,1.0500011920940278,1.2903229775958303,75.7055139202457,54.771257006214185,-2.670769192611573,-3.2027138476510864,-0.5492023743249028,2.7797102009108805,23.90261250197109,1.639999389648441,-0.3916059319725349,3.020000743865964,0.9000998546682659,5.139901633063662,1.9600502992671132,4.079951188464815,-3.7679772421745135,95.24943232580586,37.75291990969389,1.059950444598849,7,-1.9050006866455043,-1.9100008010864222,0.04499912261963246,2.80999851226807,-10.95000076293945,4,-0.16148374998311676,-1.168068061971271,25.399999618530273,1.8571441546587295,24.40999984741211,-1.0576936831854291,24.3799991607666,-0.16148374998311676
3406,2011-07-05,25.85000038146973,26.79999923706055,25.71999931335449,26.6299991607666,1359300.0,-0.03147246668339354,-1.0769211018596627,-0.6499985694894338,62.549801906891595,57.14524809715903,-1.5834159573845312,-2.3285184323465096,0.17203267828474011,3.571992167019001,23.085192283992694,1.0799999237060618,-0.1680881919259427,2.0825005531311085,-0.25059233257207225,4.415593438834289,0.9159541102795181,3.249046995982699,-2.610539001765403,70.62148871296496,16.228510685132754,1.1665464428515901,7,-1.0650005340576207,-1.0700006484985387,0.512499332427975,3.6499986648559535,-11.210000038146974,1,-0.19729208147809563,1.0500011920940278,26.690000534057614,-1.168068061971271,25.399999618530273,1.8571441546587295,24.40999984741211,-0.19729208147809563
3407,2011-07-06,25.149999618530273,25.809999465942386,25.0,25.809999465942386,2372300.0,-0.027079332789536226,1.4545444036644064,0.8461549747642794,62.96790888183806,59.51323188819351,-0.8120427465895474,-1.5944928450893272,0.761061197326093,4.212694274772112,21.932171427439048,0.8500003814697301,0.07081020272590521,1.3089998245239265,-1.1037464189233397,3.7217460679711927,0.1026267028002934,2.5153729462475596,-1.6184951980304163,40.20619029703511,-14.679962831688044,1.2063731217236335,7,-0.36499977111816406,-0.36999988555908203,1.1024999618530273,4.34999942779541,-9.020000457763675,2,-0.18489064370021702,-1.0769211018596627,25.85000038146973,1.0500011920940278,26.690000534057614,-1.168068061971271,25.399999618530273,-0.18489064370021702
3408,2011-07-07,26.6200008392334,27.209999084472656,25.54999923706055,25.54999923706055,2998100.0,0.05844935359840098,-2.1027988071067485,-1.6212149235615267,68.94618201226007,62.23732429386063,-2.1122512021090714,-2.861516640442538,-0.8118887273362034,2.6966095304691606,20.247107206533606,2.059999465942383,0.47634100632456366,2.5570010185241685,-0.023477653427299572,5.137479690475637,1.2667616825484345,3.8472403544999025,-2.8198168212016554,79.44256220151976,22.29982600876142,1.290239335975735,7,-1.6750011444091797,-1.9300012588500977,-0.16500091552734375,2.879998207092285,-9.720001220703125,3,-0.344853494205981,1.4545444036644064,25.149999618530273,-1.0769211018596627,25.85000038146973,1.0500011920940278,26.690000534057614,-0.344853494205981
3409,2011-07-08,25.93000030517578,26.270000457763672,25.479999542236328,26.270000457763672,1737800.0,-0.02592037987619722,3.6470621234390603,-0.3177566761558615,63.95832604832583,64.48640772279705,-1.2127325644471298,-2.03152110936891,-0.23949063226660172,3.3085828571554323,18.448471281378474,1.1400012969970703,0.6469537472517892,1.7120004653930678,-0.9283557818072268,4.352356712593362,0.3918223417929205,3.032178588993215,-1.788834780499947,42.081479205576024,-16.147413684281425,1.3201781236001466,7,-0.9850006103515625,-1.2600011825561523,0.5249996185302734,3.5699987411499023,-8.520000457763672,4,-0.31932127224050866,-2.1027988071067485,26.6200008392334,1.4545444036644064,25.149999618530273,-1.0769211018596627,25.85000038146973,-0.31932127224050866
3410,2011-07-11,24.86000061035156,25.59000015258789,24.57999992370605,25.32999992370605,1383000.0,-0.04126493182534374,1.0404049745205062,1.382350301248752,57.76105723406941,65.68075317607324,0.17335566353610332,-0.802625137377202,0.7151345464160244,4.306314968667586,16.27410962207478,1.3500003814697301,0.7998770541642486,0.5150007247924755,-1.9813846827505373,3.0113861323354882,-0.7331919789790327,1.7631934285639836,-0.41195172969604243,10.646417338167204,-48.967263116270864,1.2481927037715064,7,0.41999912261963246,-0.19000148773193004,1.574999332427982,4.639998435974125,-7.760000228881832,0,-0.40667740797004703,3.6470621234390603,25.93000030517578,-2.1027988071067485,26.6200008392334,1.4545444036644064,25.149999618530273,-0.40667740797004703
3411,2011-07-12,24.6200008392334,25.190000534057614,24.53000068664551,24.78000068664551,913900.0,-0.009654053307554089,-2.882350301248791,0.3404257046040292,52.366571126403194,64.24144757106889,0.7054477121744824,-0.41703854295564113,0.8200851214029932,4.467127701389117,14.117086657977318,0.6599998474121023,0.9534655373403105,0.1690009117126472,-2.172775124057555,2.5107769474828494,-1.001887106172454,1.3398889295977483,2.589998245239258,3.3582166564299536,-52.16353685839489,1.1708880178851018,7,0.9749984741210938,0.04999828338623047,1.8149991035461426,4.879998207092285,-7.829999923706051,1,-0.3606824031445376,1.0404049745205062,24.86000061035156,3.6470621234390603,25.93000030517578,-2.1027988071067485,26.6200008392334,-0.3606824031445376
3412,2011-07-13,23.809999465942386,24.8700008392334,23.690000534057614,24.649999618530273,3256000.0,-0.03290013589277496,-1.185189763876862,5.250005960470023,48.55274893110185,62.74256674976819,1.5936846742521311,0.40174681677361335,1.4883210390112502,5.181091334384721,13.103177397558103,1.1800003051757848,1.1724468202679574,-0.6335004806518505,-2.982846236286047,1.715845274982346,-1.8081733584689488,0.5411723971652478,3.3463996505737263,3.4090619688074497,-48.62835455326131,1.1746728778170974,7,1.6400003433227504,0.8599996566772425,2.3950009346008265,5.460000038146969,-9.619999885559086,2,-0.3851322691433201,-2.882350301248791,24.6200008392334,1.0404049745205062,24.86000061035156,3.6470621234390603,25.93000030517578,-0.3851322691433201
3413,2011-07-14,23.290000915527344,24.29999923706055,23.04999923706055,23.93000030517578,1784500.0,-0.02183950281724467,-1.2321373832603462,0.7619038968942045,47.7502316753186,60.06203797071714,2.1658680476916565,0.9781989814554031,1.8875700850223254,5.609515953525541,12.352606261576039,1.25,1.3459795128970526,-1.1574991226196296,-3.4982586327774072,1.183260387538148,-2.32787887769852,0.012880632459260966,3.72774225769043,7.453465449754905,-43.01917136639332,1.1703797550788893,7,1.8399982452392578,1.3799982070922852,2.864999294281006,5.929998397827148,-10.1800012588501,3,-0.30742814398032947,-1.185189763876862,23.809999465942386,-2.882350301248791,24.6200008392334,1.0404049745205062,24.86000061035156,-0.30742814398032947
3414,2011-07-15,23.01000022888184,23.51000022888184,22.79999923706055,23.51000022888184,1883900.0,-0.012022356188866823,1.8400039672851562,0.7812507450587702,50.24155132433522,57.232708793393755,2.3145995738114316,1.3071009374560525,2.0720264163572395,5.817100173934861,11.569726080786662,0.7100009918212891,1.269143458706118,-1.425999832153316,-3.7938409749473223,0.9418413106406902,-2.609920403550319,-0.24207926075631292,3.769678308166501,7.526914799653269,-46.15737977297624,1.1839205713970031,7,1.994998931884762,1.6699991226196254,2.2149991989135707,5.444998741149899,-9.670000076293949,4,-0.26553674704802377,-1.2321373832603462,23.290000915527344,-1.185189763876862,23.809999465942386,-2.882350301248791,24.6200008392334,-0.26553674704802377
3415,2011-07-18,22.34000015258789,23.020000457763672,21.979999542236328,22.90999984741211,2289500.0,-0.029117777906537134,1.63291065892783,1.1399993896484375,45.860469424058984,55.37833851752347,2.5732679368599385,2.00840240303242,2.6376939200540974,6.423944012755047,11.209337511210434,1.0400009155273438,1.2090544811259178,-2.05049991607666,-4.545838937595072,0.4448391054417513,-3.298169426835866,-0.8028304053174544,4.121304040461428,11.214968819910112,-44.07904686331068,1.2476695107592062,7,2.2549991607666016,2.2549991607666016,2.72499942779541,6.114998817443848,-8.039999961853026,0,-0.220680406065471,1.8400039672851562,23.01000022888184,-1.2321373832603462,23.290000915527344,-1.185189763876862,23.809999465942386,-0.220680406065471
3416,2011-07-19,23.01000022888184,23.229999542236328,22.440000534057614,22.70000076293945,3053500.0,0.02999105065880392,1.106669379347186,-0.5438590033596249,43.33009560882842,53.196359264966844,1.6293968565277375,1.3941283534020457,1.859001880628707,5.7002697204051636,10.51101140043323,0.8899993896484375,0.9882661679603331,-1.370499897003171,-3.8872690125803295,1.1462692185739876,-2.628884454791752,-0.11211533921458994,3.0031734990861807,35.64014617279791,-15.823064819293123,1.2583845577885795,7,1.5849990844726527,1.5849990844726527,2.0549993515014613,5.444998741149899,-8.360000610351566,1,-0.2568448408789654,1.63291065892783,22.34000015258789,1.8400039672851562,23.01000022888184,-1.2321373832603462,23.290000915527344,-0.2568448408789654
3417,2011-07-20,24.86000061035156,25.68000030517578,23.65999984741211,23.899999618530273,5739700.0,0.08039984194122796,-1.805555150832809,3.096782728005381,51.86104472817845,51.298010677846655,-0.2973337398541389,-0.4215672108582922,-0.0685062943576149,3.772318865255613,10.887540858629785,2.6700000762939418,0.6251585012856147,0.444000434875484,-2.0791007217268387,2.9671015914778067,-0.8175501434256773,1.7055510131766454,-2.880001068115231,77.83785065566376,30.086058385457413,1.261550578301161,7,-0.735000610351559,-0.26500129699706676,0.15999889373779652,3.5949983596801793,-9.910000801086424,2,-0.3246178397704428,1.106669379347186,23.01000022888184,1.63291065892783,22.34000015258789,1.8400039672851562,23.01000022888184,-0.3246178397704428
3418,2011-07-21,25.63999938964844,25.809999465942386,24.989999771118164,25.1299991607666,2941800.0,0.0313756540686525,-1.0759512007861274,0.5312496895594682,51.010099793804116,49.85931887178869,-1.375626654723348,-1.1403174816083492,-0.9440151817013351,2.9374341338601546,11.467971685246114,0.9499988555908274,0.4663988685300353,1.1479992866516149,-1.4285641553325057,3.7245627286357355,-0.1402824343404454,2.436281007643675,-3.5859998321533233,95.56135562192266,51.225156027573775,1.2882817209920605,7,-1.7449998855590856,-1.0450000762939489,-1.0099997520446813,2.8149995803832972,-9.430000305175788,3,-0.446567865905949,-1.805555150832809,24.86000061035156,1.106669379347186,23.01000022888184,1.63291065892783,22.34000015258789,-0.446567865905949
3419,2011-07-22,26.489999771118164,26.93000030517578,25.239999771118164,25.65999984741211,2802600.0,0.033151341720113026,-1.023952642934073,1.6274501004162392,49.12587097789612,48.899853732213884,-2.389074022276347,-1.8729066321787151,-1.8516365275882976,2.0487489844175144,11.693350230662631,1.6900005340576172,0.3698723013717178,1.862499713897705,-0.8384389460670931,4.563438373862503,0.512030383915306,3.212969043880104,-4.285760217285155,91.11110169210697,51.016823414321195,1.350469329982399,7,-2.0349998474121094,-1.8950004577636719,-2.010000228881836,1.9649991989135742,-9.309999465942386,4,-0.5050962714250011,-1.0759512007861274,25.63999938964844,-1.805555150832809,24.86000061035156,1.106669379347186,23.01000022888184,-0.5050962714250011
3420,2011-07-25,25.649999618530273,26.31999969482422,25.53000068664551,26.01000022888184,1606800.0,-0.03171008530939046,-1.63333672418399,-0.4337357149915361,49.125870977896085,48.53977593793532,-1.5927192047572305,-0.865415726835451,-1.0653768198536646,2.831534341497523,11.703244185393899,0.9599990844726527,0.03980981735312028,0.8879995346069336,-1.7299434718227253,3.5059425410365925,-0.4209719686078941,2.1969710378217613,-3.1622144196166992,71.49218815379264,33.802867381982026,1.3089715032148292,7,-1.1949996948242188,-1.0550003051757812,-1.3524999618530273,2.804999351501465,-8.69999885559082,0,-0.47992201360694353,-1.023952642934073,26.489999771118164,-1.0759512007861274,25.63999938964844,-1.805555150832809,24.86000061035156,-0.47992201360694353
3421,2011-07-26,25.21999931335449,25.61000061035156,24.8799991607666,25.459999084472656,2195500.0,-0.016764144700615935,1.7036949388415614,0.6666649006061153,50.31333788000541,48.735396932257935,-1.1942464618969524,-0.29374604910637814,-0.6758788472453752,3.1854310604282254,11.369112578353043,0.7700004577636719,-0.22801290526228613,0.3584992408752399,-2.1637993853080424,2.880797867058522,-0.902650072216403,1.6196485539668828,-2.465681208065181,47.70639900794543,9.90849871984129,1.261149313091642,7,-0.764999389648434,-0.6249999999999964,-1.1774997711181605,3.2349996566772496,-8.539999008178711,1,-0.43298966772125436,-1.63333672418399,25.649999618530273,-1.023952642934073,26.489999771118164,-1.0759512007861274,25.63999938964844,-0.43298966772125436
3422,2011-07-27,23.790000915527344,24.899999618530273,23.57999992370605,24.8700008392334,2322400.0,-0.056700968943719676,1.3157940527399856,4.500003973646708,37.28661214242566,47.57277253971427,0.25995372627204816,1.1486781533804304,0.7000339574333125,4.534868370197504,11.628782262176166,1.6399993896484375,-0.4025417157779536,-1.04199924468994,-3.601535248167636,1.517536758787756,-2.321767246428788,0.23776875704890799,-0.7851418782448469,6.268685609198643,-25.176611819175974,1.2797680017388473,7,0.6649990081787109,0.8049983978271484,0.2524986267089844,4.6649980545043945,-7.310001373291016,2,-0.3841950796660769,1.7036949388415614,25.21999931335449,-1.63333672418399,25.649999618530273,-1.023952642934073,26.489999771118164,-0.3841950796660769
3423,2011-07-28,23.270000457763672,24.309999465942386,23.20000076293945,23.770000457763672,2169500.0,-0.021857941897945654,-2.4687492549412133,0.4629629956678458,37.864963186079976,46.19759607990813,0.8681097816326471,1.6642190664089327,1.1874830351212395,4.981164081394084,12.052362785289313,1.1099987030029368,-0.5098780243944852,-1.5049997329711928,-4.153339650065469,1.1433401841230832,-2.829169691518331,-0.1808297744240548,3.6599998474121094,1.8766676518746646,-27.057352030699523,1.3241699585471378,7,1.1849994659423828,1.3249988555908203,0.8149991035461426,4.789999961853031,-7.760000228881836,3,-0.3575419202762714,1.3157940527399856,23.790000915527344,1.7036949388415614,25.21999931335449,-1.63333672418399,25.649999618530273,-0.3575419202762714
3424,2011-07-29,23.01000022888184,23.35000038146973,22.049999237060547,22.84000015258789,2941200.0,-0.011173193973663564,2.0588248493756067,-0.34000015258789773,40.88669728572068,45.644954731203875,1.260684448388517,1.8298007793832411,1.3935086261117995,5.158972231661284,12.367593066026366,1.3000011444091832,-0.5201663820316611,-1.6454999923706026,-4.389070130164619,1.0980701454234136,-3.0172850612676108,-0.2737149234735945,3.8454000854492136,22.482456414631724,-8.402756218462724,1.3717850688970081,7,1.4799995422363246,1.5849990844726527,1.139999389648434,5.050000190734863,-7.400000572204595,4,-0.2955237321498988,-2.4687492549412133,23.270000457763672,1.3157940527399856,23.790000915527344,1.7036949388415614,25.21999931335449,-0.2955237321498988
3425,2011-08-01,22.3799991607666,23.6299991607666,21.549999237060547,23.57999992370605,3317700.0,-0.0273794464080217,2.2000017606305406,-7.058824849375456,39.37380700239378,45.2053671082667,2.119884567082021,2.2349379791741804,1.9630358683099232,5.707552523329486,11.913835435412382,2.0799999237060547,-0.49507564086312783,-2.0600009918212905,-4.8077847568258,0.6877827731832191,-3.433892874323547,-0.6861091093190339,4.283185110473632,20.443340959593368,-13.348671590350886,1.3738918825022555,8,1.8600006103515625,2.0,1.7900004386901855,4.845000267028809,-5.129999160766602,0,-0.23235027035687805,2.0588248493756067,23.01000022888184,-2.4687492549412133,23.270000457763672,1.3157940527399856,23.790000915527344,-0.23235027035687805
3426,2011-08-02,20.75,22.350000381469727,20.5,22.040000915527344,4897800.0,-0.07283285173772847,-1.0670384751448092,1.0750000794728123,36.53169095374325,43.50210557777389,3.794635823206491,3.650426788166989,3.5246240141744067,7.263709131758002,11.632616224861303,1.8799991607666016,-0.5213739694858077,-3.4350001335144036,-6.55341739324253,-0.3165828737862775,-4.994208763378467,-1.8757915036503405,5.606393169189452,5.681818674418595,-30.63346943878097,1.5592086298640633,8,2.9650001525878906,3.104999542236328,3.502499580383301,6.47499942779541,-4.0,1,-0.18313249335231552,2.2000017606305406,22.3799991607666,2.0588248493756067,23.01000022888184,-2.4687492549412133,23.270000457763672,-0.18313249335231552
3427,2011-08-03,20.5,21.020000457763672,19.81999969482422,20.59000015258789,3194800.0,-0.012048192771084376,1.5263153667928862,0.0697675106308736,37.42109613552942,41.99221628241004,3.756126627970456,3.7251911390373778,3.726075931323738,7.431915024609513,12.12372626037768,1.2000007629394531,-0.44278154945812886,-3.4525001525878913,-6.939570303655383,0.03456999847960063,-5.196035228121637,-1.7089650770541454,5.387881715654295,15.14477371579993,-23.79599686996353,1.743535075533746,8,2.875,3.0149993896484375,3.7599997520446777,6.72499942779541,-4.630000114440918,2,-0.18634144852801082,-1.0670384751448092,20.75,2.2000017606305406,22.3799991607666,2.0588248493756067,23.01000022888184,-0.18634144852801082
3428,2011-08-04,17.440000534057614,20.0,17.370000839233402,20.0,6877000.0,-0.14926826663133597,1.0546872729900723,28.44439028525414,29.920691695153124,39.85830747321638,6.1805883390694305,6.389793324923065,6.706771732607617,10.391975240828263,12.082524627659549,3.129999160766598,-0.45957722788927313,-6.0534996032714865,-10.378259352501612,-1.7287398540413612,-8.21587947788655,-3.891119728656424,7.841092979513675,1.1182062874270438,-40.06964763725518,2.162379874615063,8,4.404999732971195,4.849999427795414,6.819999217987064,9.784998893737797,-1.800000190734858,3,-0.05504592674447184,1.5263153667928862,20.5,-1.0670384751448092,20.75,2.2000017606305406,22.3799991607666,-0.05504592674447184
3429,2011-08-05,17.649999618530273,18.920000076293945,17.260000228881836,18.3700008392334,4764400.0,0.012041231539102526,-1.2133331298828125,0.2812505355105917,32.51304528524254,38.012437951810426,5.123562600144105,5.826394026165296,6.38764807177369,10.082243438061706,12.117504859891856,1.6599998474121094,-0.7438536018509154,-5.429500484466551,-10.320391962723448,-0.5386090062096542,-7.874946223595,-2.9840547453381028,6.681762774120468,6.122440424539347,-37.2516483081358,2.445445739128449,8,3.785000801086426,4.585000038146973,6.610000133514404,9.574999809265137,-1.1499996185302734,4,-0.12124642696318866,1.0546872729900723,17.440000534057614,1.5263153667928862,20.5,-1.0670384751448092,20.75,-0.12124642696318866
3430,2011-08-08,14.75,17.370000839233402,14.510000228881836,17.370000839233402,7781500.0,-0.1643059309466296,1.1832058734671114,3.6388838850506557,23.59334540101463,35.043549898589234,7.056906536306787,8.358697445480303,9.13451547235887,12.86591184641592,13.255250788639007,3.1399993896484375,-1.1876341894874933,-7.824000072479247,-13.888975912054107,-1.7590242329043875,-10.856487992266679,-4.791512152691816,8.591715689723095,3.061221510804984,-39.58546375866473,3.032487919787431,8,4.954999923706055,6.109999656677246,9.717499732971191,12.114999771118164,2.729999542236328,0,0.05830506146964365,-1.2133331298828125,17.649999618530273,1.0546872729900723,17.440000534057614,1.5263153667928862,20.5,0.05830506146964365
3431,2011-08-09,15.739999771118164,16.290000915527347,14.300000190734865,15.25,4028600.0,0.06711862855038397,1.503142322811731,-0.18702275349710779,19.14748724831351,33.02809157702121,5.119077391367846,7.029738267806906,7.991670632248393,11.755055378173598,14.51724277820921,1.9900007247924822,-1.7039730913694626,-6.390000247955321,-13.09111400805342,0.3111135121427786,-9.740557128004369,-3.039443367906273,6.188641444870331,21.428564332780645,-16.074061133085983,3.3505568800490493,8,3.5650000572204625,5.014999866485596,9.042500019073486,11.114999771118164,2.489999771118164,1,0.09593394223884188,1.1832058734671114,14.75,-1.2133331298828125,17.649999618530273,1.0546872729900723,17.440000534057614,0.09593394223884188
3432,2011-08-10,14.640000343322756,15.4399995803833,14.600000381469727,15.0600004196167,4265000.0,-0.069885606339959,-2.359996795654297,-0.8571434132214318,13.576156117142801,30.329335236028193,5.3469430389455415,7.807831658874127,8.869699009859941,12.732003537777564,16.54271574978318,1.1399993896484375,-2.2498726610063606,-7.031499719619751,-14.463601491177497,0.40060205193799625,-10.747550605398624,-3.315448833840877,5.915485488120085,5.9649151572818155,-23.19425580228868,3.7160508857788734,8,4.324999332427977,6.114999294281004,10.142499446868895,11.674999237060545,4.02999973297119,2,0.14412565622920948,1.503142322811731,15.739999771118164,1.1832058734671114,14.75,-1.2133331298828125,17.649999618530273,0.14412565622920948
3433,2011-08-11,16.129999160766598,16.440000534057614,14.699999809265135,14.850000381469727,3623600.0,0.10177587312171243,-1.2025326693828255,-3.0476155875768094,17.09020561684021,27.685280606152585,3.059347754611643,6.064869077717862,7.228172404747301,11.105451525500332,18.23705410549058,1.800000190734858,-2.810412561605954,-5.1835008144378705,-12.968737254221644,2.6017356253459027,-9.076119034329757,-1.2908825945459839,3.299499255348806,39.61036829788318,17.532253904736365,3.892618219891886,8,2.8350005149841344,4.625000476837162,8.652500629425052,10.095000267028812,2.2100009918212926,3,-0.01611898876225104,-2.359996795654297,14.640000343322756,1.503142322811731,15.739999771118164,1.1832058734671114,14.75,-0.01611898876225104
3434,2011-08-12,16.899999618530273,17.190000534057614,16.420000076293945,16.700000762939453,3677000.0,0.04773716663523242,-1.0263163838688454,0.1562492549412302,22.08040176294074,25.76379113510225,1.4879747156875212,5.073788407701503,6.316335973274782,10.213006414143088,19.642136011020977,1.0600013732910156,-3.1218517266177734,-4.108000326156617,-12.089971094879719,3.8739704425664847,-8.098985710518168,-0.11701494179506611,1.6061891170166334,84.69051721754538,66.01829336070594,3.9909853843615504,8,1.4250006675720215,3.715000629425049,7.917500019073486,9.140000343322754,0.970001220703125,4,-0.07455617181351715,-1.2025326693828255,16.129999160766598,-2.359996795654297,14.640000343322756,1.503142322811731,15.739999771118164,-0.07455617181351715
3435,2011-08-15,17.40999984741211,17.68000030517578,17.069999694824222,17.069999694824222,3074100.0,0.030177529017375804,-2.58823727406349,1.7000104904774898,25.20634489667256,24.505419350983278,0.22220808131113756,4.401157156096588,5.694259139431793,9.578771283601736,20.423929023747238,0.7800006866455078,-3.438679757841161,-3.351500082015992,-11.463706056527194,4.76070589249521,-7.407603069271595,0.7046029052396108,0.3390749500686283,92.01182104668855,73.83092950172565,4.056102987255601,8,0.2500004768371582,3.205000400543213,7.3974995613098145,8.630000114440918,-0.7299995422363317,0,-0.052268802721866514,-1.0263163838688454,16.899999618530273,-1.2025326693828255,16.129999160766598,-2.359996795654297,14.640000343322756,-0.052268802721866514
3436,2011-08-16,17.100000381469727,17.719999313354492,17.049999237060547,17.200000762939453,2160100.0,-0.017805828182615557,-5.6999113094727205,-0.29411863703172114,27.13601575525024,23.36263264206337,-0.04469346327577384,4.4751349446028215,5.908835572093192,9.752849714380815,21.420481888693445,0.6700000762939453,-3.8416605549868557,-3.36599955558777,-11.563455872923598,4.8314567617480595,-7.464727714255684,0.7327286030801439,-2.8000001907348615,80.12823255967497,57.943791250286424,4.098728158667915,8,0.04999971389770508,3.5149998664855957,7.874999046325684,8.899999618530273,-1.3200006484985334,1,0.022222172648509675,-2.58823727406349,17.40999984741211,-1.0263163838688454,16.899999618530273,-1.2025326693828255,16.129999160766598,0.022222172648509675
3437,2011-08-17,16.790000915527347,17.450000762939453,16.530000686645508,17.200000762939453,1983100.0,-0.01812862333490395,1.0219785287003618,4.099982833927752,27.53120241960862,23.097133833669538,-0.35347236999558973,4.373798271217584,6.12493468814753,9.914484671153424,22.569083752763902,0.9200000762939453,-4.231005899669224,-3.272499036788936,-11.352902361664658,4.807904288086787,-7.312700699226799,0.7677026256489263,-2.4216007423400896,69.20534600857246,42.61583718497374,4.040201662437862,8,-0.180000782012943,3.824999332427975,8.342498302459713,9.209999084472653,-0.6800003051757848,2,0.08576525004100954,-5.6999113094727205,17.100000381469727,-2.58823727406349,17.40999984741211,-1.0263163838688454,16.899999618530273,0.08576525004100954
3438,2011-08-18,14.1899995803833,15.779999732971193,13.699999809265135,15.420000076293945,5430000.0,-0.1548541508856961,1.1333334637503463,3.0000023260358097,23.687344768284703,22.116500442896445,1.9411694087974034,6.400151059857674,8.647244290576673,12.351412431194543,24.053721693658076,3.0900011062622124,-4.5574066391113774,-5.300000381469726,-13.338905725298737,2.7389049623592836,-9.31945305338423,-1.280547709555222,3.5299997329711914,12.189050536441908,-14.303644109417572,4.019452671914505,8,1.5199999809265137,6.125000476837158,10.869999885559082,11.8100004196167,2.830000877380371,3,0.3157153367434864,1.0219785287003618,16.790000915527347,-5.6999113094727205,17.100000381469727,-2.58823727406349,17.40999984741211,0.3157153367434864
3439,2011-08-19,13.109999656677244,14.579999923706055,12.8100004196167,13.789999961853027,4021700.0,-0.07610993344912298,-1.7656268626469256,0.5528455536697465,23.06797926120869,22.05812642736245,2.580849117814891,6.773647385302931,9.614446316451799,13.25976437721839,25.061906740749883,1.7699995040893555,-4.956072067603252,-5.7110002994537385,-13.520807659631506,2.0988070607240292,-9.615903979542624,-1.8060966193648547,4.529599666595461,6.109965471543462,-20.27433248602956,3.9049036800888843,8,2.1550002098083514,6.760000705718996,11.789999485015871,12.890000343322756,4.760001182556154,4,0.39893216116499897,1.1333334637503463,14.1899995803833,1.0219785287003618,16.790000915527347,-5.6999113094727205,17.100000381469727,0.39893216116499897
3440,2011-08-22,13.34000015258789,13.649999618530273,12.920000076293945,13.489999771118164,3627000.0,0.017543897935458963,2.106385569060325,0.22058757531218737,26.56546175940332,22.88234581748354,2.3800994733005094,5.87535951345383,9.288436247404277,12.852601258399467,26.124575360549006,0.7299995422363281,-4.982390623767664,-4.865499830245973,-12.342432784049933,2.611433123557987,-8.603966307147953,-1.1270333533439931,4.1064152145385755,10.794294345914263,-17.45654423718387,3.73846647690198,8,1.924999713897705,6.53000020980835,11.502499103546143,12.329998970031738,3.8199996948242188,0,0.33958025748348364,-1.7656268626469256,13.109999656677244,1.1333334637503463,14.1899995803833,1.0219785287003618,16.790000915527347,0.33958025748348364
3441,2011-08-23,14.300000190734865,14.31999969482422,13.15999984741211,13.4399995803833,2302700.0,0.07196402002744651,1.5777785312985384,-5.7333519830118505,31.234864675499878,24.844424546189888,1.3347138383069748,4.274468255206914,8.235799575386602,11.710280796492482,27.593464644861854,1.1599998474121112,-5.074740462549908,-3.3594998359680144,-10.251660281083813,3.532660609147783,-6.805580058525914,0.0865803865898851,2.9609585784912102,32.1120616566843,2.1123740776391102,3.4460802225578986,8,0.9649996757507306,5.570000171661375,10.294999122619627,10.974999427795408,2.8699998855590803,1,0.16643357221651933,2.106385569060325,13.34000015258789,-1.7656268626469256,13.109999656677244,1.1333334637503463,14.1899995803833,0.16643357221651933
3442,2011-08-24,14.649999618530273,14.81999969482422,14.06999969482422,14.25,1788700.0,0.02447548413476075,1.0270276539862213,0.4651155054026711,39.89861908487028,27.37869270930434,1.1021889098229511,3.3777951040824234,7.748253235646274,11.170161647222585,29.960727406107203,0.75,-4.722077191396913,-2.5525003433227553,-8.925650923014139,3.82065023636863,-5.739075633168447,0.6340749465229365,2.4329208167114267,61.952849303368005,27.13081102748997,3.1865752898456927,8,0.6150002479553223,5.220000743865967,9.944999694824219,10.625,2.190000534057617,2,0.07713311562217529,1.5777785312985384,14.300000190734865,2.106385569060325,13.34000015258789,-1.7656268626469256,13.109999656677244,0.07713311562217529
3443,2011-08-25,14.949999809265135,15.34000015258789,14.56999969482422,14.81999969482422,3800700.0,0.02047782925232311,-1.4444454536234401,0.3250005960470073,40.28776953737528,29.4017335731304,0.689736420914814,2.5534382054408002,7.335534682857327,10.680654433778964,32.3072035102997,0.7700004577636701,-4.3687364396536985,-1.836500120162965,-7.598974983388979,3.9259747430630494,-4.71773755177597,1.0447373114500422,1.9620038253515641,84.58496504010515,44.226929679948526,2.8812374316130067,8,0.31500005722046076,4.920000553131105,9.409999847412111,10.324999809265138,0.9099998474121094,3,0.07759202781845698,1.0270276539862213,14.649999618530273,1.5777785312985384,14.300000190734865,2.106385569060325,13.34000015258789,0.07759202781845698
3444,2011-08-26,16.209999084472653,16.399999618530273,14.40999984741211,14.68000030517578,3851300.0,0.08428088904901809,1.0837695603111597,11.769211018596941,55.95432008301478,32.818175260501754,-0.7581612068143215,0.7988361146530067,5.9741671790425634,9.23080287417099,33.79969083265143,1.989999771118164,-3.764502109516039,-0.23650078773498961,-5.1998920324378375,4.726890456967858,-2.7181964100864136,2.2451948346164343,0.537924421544048,94.54021382038682,47.42105973320794,2.481695622351424,8,-0.944999217987057,3.6600012779235875,8.035000324249271,8.920001029968265,1.5400009155273473,4,0.04996924238366618,-1.4444454536234401,14.949999809265135,1.0270276539862213,14.649999618530273,1.5777785312985384,14.300000190734865,0.04996924238366618
3445,2011-08-29,17.180000305175778,17.239999771118164,16.450000762939453,16.540000915527347,2070800.0,0.05983968386724192,1.0789493497432603,0.41830058841128537,55.88235523278146,36.012212980227446,-1.9715482195664915,-0.6120928083361541,4.911656848792347,8.079133243107947,34.89233714611395,1.0300006866455114,-3.261788727017347,0.9935003757476757,-3.1359078844193427,5.122908635914694,-1.0712037543358335,3.058204505831185,-4.3699998855590785,98.52942482685427,46.1711198723726,2.0647041300835087,8,-2.0499997138977015,2.3849997520446813,7.344999313354496,7.94999980926514,1.7199993133544957,0,0.04016301058212113,1.0837695603111597,16.209999084472653,-1.4444454536234401,14.949999809265135,1.0270276539862213,14.649999618530273,0.04016301058212113
3446,2011-08-30,16.950000762939453,17.200000762939453,16.459999084472653,17.020000457763672,2302600.0,-0.013387633186888404,2.4418658292081568,-0.10937462747061609,60.15831329317165,39.63744752173445,-1.972492376051603,-0.7181988677706812,5.045856875625454,8.13721601767659,35.47941869289769,0.7400016784668004,-2.9074731382987835,0.9535007953643806,-2.6015537432497418,4.508555333978503,-0.8240264739426806,2.7310280646714418,-4.051400356292724,90.85176652368571,31.277304273597416,1.7775272693070612,8,-1.9250006675720215,2.2599997520446777,7.57499885559082,8.049999237060547,3.0900001525878906,1,0.012389325959902608,1.0789493497432603,17.180000305175778,1.0837695603111597,16.209999084472653,-1.4444454536234401,14.949999809265135,0.012389325959902608
3447,2011-08-31,16.680000305175778,17.459999084472653,16.370000839233402,17.149999618530273,3489600.0,-0.01592922982953615,1.0,6.714305177111767,52.70936483608831,42.862116418157065,-1.9218382536636192,-0.7895367531139712,5.184641547546988,8.243480701873654,35.70067142235921,1.0899982452392507,-2.652067344573382,0.8745003223419161,-2.0087909605864382,3.7577916052702705,-0.5671453191222611,2.3161459638060933,-3.6945719112396205,74.426263134131,11.817283204789966,1.4416456414641774,8,-1.5450005531311017,2.1749997138977086,7.844999313354496,8.024999618530277,2.9400005340576207,2,0.02937648454155739,2.4418658292081568,16.950000762939453,1.0789493497432603,17.180000305175778,1.0837695603111597,16.209999084472653,0.02937648454155739
3448,2011-09-01,16.479999542236328,17.25,16.430000305175778,16.850000381469727,2410100.0,-0.011990453194259842,-2.489365501288439,0.7872369782683625,47.80793321493705,45.611000190793554,-1.5229998103460858,-0.701089697160425,5.249364211329851,8.28330727205271,34.91923476514129,0.8199996948242223,-2.448674725352044,0.7224996089935303,-2.0769656957413822,3.5219649137284446,-0.6772330433739278,2.1222322613609865,-3.3155883206787102,67.86885943024676,7.720382459599705,1.399732652367457,9,-1.2899999618530291,2.080000400543213,8.045000076293945,8.225000381469727,3.8700008392333984,3,0.021844697836848948,1.0,16.680000305175778,2.4418658292081568,16.950000762939453,1.0789493497432603,17.180000305175778,0.021844697836848948
3449,2011-09-02,15.510000228881836,16.139999389648438,15.229999542236328,15.93000030517578,1991000.0,-0.05885918327051509,1.1666708295394426,1.1351327666286868,40.53785136816156,47.16348792510002,-0.1975311110010729,0.1057898498091987,6.08098570549566,9.093050972572001,34.276030701768256,1.25,-2.2610620013774696,-0.1404997348785404,-2.7952472058476445,2.5142477360905637,-1.4678734703630916,1.1868740006060108,-2.1737654928076164,12.556087180390762,-41.76239427377464,1.3273737354845516,9,-0.2000007629394549,2.7099995613098145,9.014999389648438,9.194999694824219,5.030000686645508,4,0.022566049170241742,-2.489365501288439,16.479999542236328,1.0,16.680000305175778,2.4418658292081568,16.950000762939453,0.022566049170241742
3450,2011-09-06,15.609999656677244,15.68000030517578,14.479999542236328,14.479999542236328,2284400.0,0.0064474162681955605,-1.123894940547271,-2.6904759742235576,42.421156704975,48.40640926170837,0.06518647640244168,0.07749618571978267,5.867352556683409,8.827120019809671,32.855663214690765,1.2000007629394513,-1.7187841317393495,-0.08350028991699432,-2.704478803819052,2.5374782239850617,-1.3939895468680223,1.2269889670340337,-2.108814346667087,37.9194727524325,-12.591686499448492,1.3104892569510282,9,0.15499973297119318,2.610000133514406,8.932499885559084,9.09500026702881,4.960000038146974,1,0.13709163295255822,1.1666708295394426,15.510000228881836,-2.489365501288439,16.479999542236328,1.0,16.680000305175778,0.13709163295255822
3451,2011-09-07,17.25,17.75,15.899999618530273,16.040000915527347,3951500.0,0.10506088272854242,-1.4832191912338868,1.0707955415308228,52.060927473763265,49.75777686047426,-1.2430723519010805,-1.5215912064441888,4.12172830499852,7.031594845255576,30.81622506654029,2.1400003433227557,-0.9893788394567107,1.4810000419616696,-1.2310310441475174,4.1930311280708565,0.12498449890707519,2.837015585016262,-3.5904621390113434,84.70948226282677,35.05263160331989,1.356015543054593,9,-1.1700000762939453,0.3300004005432129,7.059999465942383,7.239999771118164,3.6700000762939453,2,0.09565215179885644,-1.123894940547271,15.609999656677244,1.1666708295394426,15.510000228881836,-2.489365501288439,16.479999542236328,0.09565215179885644
3452,2011-09-08,16.75,17.440000534057614,16.639999389648438,17.0,2420800.0,-0.02898550724637683,-2.4042513473150944,-0.2066117265774264,64.12803698150935,52.40669546537805,-0.46249724035424933,-0.9016377152796586,4.471043019805194,7.364079070676716,28.66657314667464,0.8000011444091761,-0.3579058783205529,0.8755000591278073,-1.8156902833297153,3.56669040158533,-0.4700951121009531,2.2210952303565676,-2.845034410670662,69.41896452565355,14.40211734451892,1.345595171228761,9,-0.6700000762939453,0.16500043869018555,7.034999847412109,7.215000152587891,4.75,3,0.19641796510610998,-1.4832191912338868,17.25,-1.123894940547271,15.609999656677244,1.1666708295394426,15.510000228881836,0.19641796510610998
3453,2011-09-09,15.869999885559082,16.520000457763672,15.609999656677244,16.399999618530273,2942000.0,-0.05253732026512947,1.3636341117530901,2.1199989318847656,65.5756209861724,53.475728899062226,0.627742768925966,-0.044390754619639594,5.186058206913465,8.091780251411109,27.391083434893165,1.1400003433227557,0.14322010791306106,0.008499908447266336,-2.6800043264416686,2.6970041433362013,-1.335752208997203,1.3527520258917338,-1.7343322315895051,42.50764980850689,-17.92329349424825,1.344252117444468,9,0.24499988555908203,0.5350003242492676,7.574999809265137,7.755000114440918,4.369999885559082,4,0.2362949578271032,-2.4042513473150944,16.75,-1.4832191912338868,17.25,-1.123894940547271,15.609999656677244,0.2362949578271032
3454,2011-09-12,15.640000343322756,16.020000457763672,15.109999656677244,15.470000267028807,3047700.0,-0.014492724883105712,-1.0449426403238589,-0.32075502253732147,62.979685552253365,54.26432115678133,0.8586849794023532,0.0910405203694662,5.213083040732441,8.153025172463087,26.696480229188076,0.9100008010864276,0.42763438466966264,-0.15849967002868404,-2.80323473878982,2.486235398732452,-1.4808672044092521,1.163867864351884,-1.2874727485913535,35.47402564829435,-29.945308682447767,1.3223675343805685,9,0.4749994277954084,0.22499990463256658,6.427499771118162,6.760000228881834,5.419999122619631,0,0.30115089096899084,1.3636341117530901,15.869999885559082,-2.4042513473150944,16.75,-1.4832191912338868,17.25,0.30115089096899084
3455,2011-09-13,16.5,16.700000762939453,15.800000190734865,15.8100004196167,3235100.0,0.05498718911757616,-1.5352127432373155,4.058819239529137,62.55707757585985,54.53085052152446,-0.1205988239848601,-0.886058249766311,4.114330100263867,7.177535682507269,26.16363682386318,1.0600004196166974,0.7260393238504399,0.746999979019165,-1.8108867948901946,3.3048867529285264,-0.5319434079355148,2.025943365973845,-1.943624060952482,52.65152130901901,-16.27949310976792,1.2789433869546805,9,-0.38500022888183594,-1.2199997901916504,5.335000038146973,5.845000267028809,6.719999313354489,1,0.24484854033499048,-1.0449426403238589,15.640000343322756,1.3636341117530901,15.869999885559082,-2.4042513473150944,16.75,0.24484854033499048
3456,2011-09-14,17.479999542236328,17.84000015258789,16.59000015258789,16.770000457763672,3566200.0,0.059393911650686526,-1.3364492645118968,1.028984806162122,65.06922315046079,55.90416811201029,-1.1370888683598714,-1.9353562564874807,2.929122237673358,6.065016854513303,25.386545858864306,1.3400001525878906,0.7090787267034191,1.7079995632171627,-0.8972229229205055,4.313222049354833,0.40538832014832593,3.0106108062859978,-2.732006159531661,86.81316685140466,16.297231258184823,1.302611243068835,9,-1.3199996948242188,-2.154999256134033,2.8025002479553223,3.4900007247924805,6.64000129699707,2,0.1767734687361764,-1.5352127432373155,16.5,-1.0449426403238589,15.640000343322756,1.3636341117530901,15.869999885559082,0.1767734687361764
3457,2011-09-15,18.229999542236328,18.25,17.25,17.790000915527344,2439100.0,0.042906179613323214,3.1666706403134413,0.6197171747563426,66.66666666666669,57.99958293998025,-1.8373125312928131,-2.7109348086110323,2.000964601181888,5.194614690104096,24.27560325742153,1.0,0.6388161135880814,2.385999631881713,-0.4102716110647826,5.182270874828209,0.9878640104084653,3.784135253354961,-3.2346456179410037,99.36304281602379,29.36158559128316,1.3981356214732474,9,-1.864999771118164,-2.6999993324279785,1.8000001907348633,2.635000705718994,5.780000686645511,3,0.1475590017336681,-1.3364492645118968,17.479999542236328,-1.5352127432373155,16.5,-1.0449426403238589,15.640000343322756,0.1475590017336681
3458,2011-09-16,18.670000076293945,18.729999542236328,17.959999084472656,18.540000915527344,4829400.0,0.024136069396941018,5.160050659566189,0.29545356025073044,63.63636844222069,60.56608483709793,-2.161273314848337,-2.949308715866273,1.336856267385599,4.6321951096562195,22.189170801342303,0.7700004577636719,0.5399541033547415,2.6020001411437974,-0.3498207323543099,5.553821014641905,1.1260897043947438,4.077910577892851,-3.349181544428154,98.34255613703931,30.14612249799501,1.4759104367490532,9,-2.065000534057617,-2.9000000953674316,1.1899995803833008,2.195000171661377,6.149999618530273,4,0.15158007028073994,3.1666706403134413,18.229999542236328,-1.3364492645118968,17.479999542236328,-1.5352127432373155,16.5,0.15158007028073994
3459,2011-09-19,18.34000015258789,18.65999984741211,17.569999694824222,17.959999084472656,3305700.0,-0.017675410945770076,1.1372542419788476,2.923104009859589,56.92124083283319,62.17720529574884,-1.5506936099889224,-2.326691181607732,1.4565373288303718,4.834378840101348,19.645147559666917,1.100000381469723,0.5635379313712932,2.010500192642212,-0.7589760949206052,4.779976480205031,0.6257620488608033,3.3952383364236205,-2.6100798994776344,86.689437680299,21.40749732211981,1.3847381437814092,9,-1.4200005531311035,-2.570000171661377,1.5199995040893555,2.5250000953674316,5.180000305175781,0,0.10359866972313903,5.160050659566189,18.670000076293945,3.1666706403134413,18.229999542236328,-1.3364492645118968,17.479999542236328,0.10359866972313903
3460,2011-09-20,17.8700008392334,19.1200008392334,17.799999237060547,18.420000076293945,2310100.0,-0.0256270070580219,-2.826078062804069,-1.4473623450283593,55.33642801793705,62.54114980065704,-0.8117655686656207,-1.5809719517522183,1.7409145932443444,5.180993921664388,17.059467281175184,1.3200016021728516,0.6569248565880699,1.3140008449554443,-1.1501626561076037,3.7781643460184906,0.08191909442392031,2.5460825954869684,-1.780071071428015,50.59289878464984,-10.98145155936762,1.2320817505315234,9,-0.7550005912780762,-1.9050002098083496,1.5999994277954102,2.904999256134033,5.759998321533203,1,0.17851138650790555,1.1372542419788476,18.34000015258789,5.160050659566189,18.670000076293945,3.1666706403134413,18.229999542236328,0.17851138650790555
3461,2011-09-21,16.680000305175778,18.07999992370605,16.559999465942386,17.899999618530273,2331700.0,-0.06659208047964871,-1.0821909934013625,2.218183646716935,50.0,60.97136791382266,0.32282620982749677,-0.21452437077012476,2.7353751373298074,6.232252578680782,14.887239025372336,1.5200004577636648,0.8989844560873994,0.005000305175776987,-2.2185627102115717,2.2285633205631274,-1.1067812025178974,1.1167818128694513,-0.16586058737047082,4.687530267967166,-52.97835887091002,1.111781507693675,9,0.43499994277954457,-0.7149996757507289,2.4574999809265172,4.074999332427982,8.069999694824222,2,0.39208626429996873,-2.826078062804069,17.8700008392334,1.1372542419788476,18.34000015258789,5.160050659566189,18.670000076293945,0.39208626429996873
3462,2011-09-22,15.779999732971193,16.450000762939453,15.170000076293945,15.800000190734865,3304100.0,-0.0539568678500153,-1.0645176175980573,0.016393827065917646,46.582031786601945,58.86096911387039,1.1965973384536124,0.8163271080052628,3.451458783642421,6.9895836959853685,13.233297994574759,1.5100002288818324,1.103036083537507,-0.9515002727508541,-3.0096884497259335,1.1066879042242235,-1.9805943612383938,0.07759381573668556,3.3400011062622053,15.443026300159682,-39.24138645479004,1.029094088487539,9,1.335000514984129,0.18500089645385565,3.1025004386901838,4.974999904632567,8.580000877380366,3,0.528517189315052,-1.0821909934013625,16.680000305175778,-2.826078062804069,17.8700008392334,1.1372542419788476,18.34000015258789,0.528517189315052
3463,2011-09-23,16.110000610351562,16.360000610351562,15.550000190734865,15.699999809265135,2919700.0,0.02091260348318369,-1.2816912002729453,-20.499570856380025,53.12500186264507,57.76600425946947,1.0104839360469704,0.6089053312875095,2.954347323038874,6.532233347408486,11.879369359487239,0.8100004196166974,1.0763495196057153,-0.6794994354248054,-2.5861027348628767,1.2271038640132659,-1.6328010851438428,0.27380221429423024,2.9310002136230473,23.797477278412003,-34.719844466278914,0.9533016497190361,9,1.0349998474121094,-0.14499998092651367,2.502499580383301,4.644999027252197,7.299999237060547,4,0.49037860454543325,-1.0645176175980573,15.779999732971193,-1.0821909934013625,16.680000305175778,-2.826078062804069,17.8700008392334,0.49037860454543325
3464,2011-09-26,17.020000457763672,17.079999923706055,15.739999771118164,16.450000762939453,1530400.0,0.056486642640310336,2.8840661436651023,1.3902404417596825,56.77233762047009,57.123255375537276,0.3540559039739719,-0.25012380159473935,1.8933923519607774,5.514211204690206,11.03637980994829,1.3400001525878906,0.9753748295016145,0.19000034332275462,-1.6991041861927698,2.079104872838279,-0.7545519214350058,1.1345526080805168,1.9435803512573244,46.835443649206304,-13.697171052009239,0.9445522647577621,9,0.125,-1.054999828338623,0.9924993515014648,3.4349989891052246,5.659999847412109,0,0.45828431417594806,-1.2816912002729453,16.110000610351562,-1.0645176175980573,15.779999732971193,-1.0821909934013625,16.680000305175778,0.45828431417594806
3465,2011-09-27,17.8700008392334,18.5,17.5,17.639999389648438,3233900.0,0.049941266663245054,-2.921566867499168,0.40351153109983806,53.22245730325116,55.806948059180655,-0.3142161706307327,-1.102295890171213,0.9208009674770423,4.56051360041441,10.528895935049535,1.4799995422363281,0.9518047936718439,1.0055006980895982,-0.9350199576827407,2.9460213538619353,0.03524037020342874,1.9757610259757676,1.0177083551330561,81.08110584983265,22.631533775024124,0.9702603278861686,9,-0.7250003814697266,-1.8500003814697266,-0.30250072479248047,2.1399989128112793,5.619998931884766,1,0.3161723197083326,2.8840661436651023,17.020000457763672,-1.2816912002729453,16.110000610351562,-1.0645176175980573,15.779999732971193,0.3161723197083326
3466,2011-09-28,17.15999984741211,18.209999084472656,17.129999160766598,18.0,2605400.0,-0.03973144703286691,-1.3999957614546577,-3.6521515586257225,52.08545153123394,54.18681304413256,0.38623615304083714,-0.3960619352992154,1.4758337122143388,5.156686186035596,9.941676664403197,1.0799999237060582,0.9672793611068897,0.2849997520446763,-1.6597368266712103,2.229736330760563,-0.6873685373132652,1.2573680414026196,1.6533551645928952,59.759754255592746,2.586295838062803,0.9723682893579431,9,-0.0149993896484375,-1.0199995040893555,0.4075002670288086,2.8499999046325684,7.510000228881836,2,0.37703959037798174,-2.921566867499168,17.8700008392334,2.8840661436651023,17.020000457763672,-1.2816912002729453,16.110000610351562,0.37703959037798174
3467,2011-09-29,17.170000076293945,18.030000686645508,16.649999618530273,17.790000915527344,2313700.0,0.0005827639260349571,1.5090919809889425,0.7380961031057988,57.25446377491247,53.47771252554277,0.23474889960698775,-0.3873289538511777,1.2481461638990083,5.0376679213076905,9.594216259861426,1.3800010681152344,0.9328289106636518,0.2704999923706062,-1.676237996899271,2.2172379816404835,-0.7028690022643325,1.2438689870055448,1.5704878369968398,54.91525390852935,-3.9434132178458867,0.9733689946349383,9,-0.024999618530273438,-0.5749998092651367,0.39750003814697266,2.8399996757507324,7.430000305175785,3,0.44146766977430074,-1.3999957614546577,17.15999984741211,-2.921566867499168,17.8700008392334,2.8840661436651023,17.020000457763672,0.44146766977430074
3468,2011-09-30,16.84000015258789,17.530000686645508,16.510000228881836,16.719999313354492,2508300.0,-0.019219564486879337,-2.777786411882097,-0.1935494787100188,56.62251380274799,53.444520633311086,0.31051883322882645,-0.030541723806830845,1.3269903601647854,5.243010071424266,9.256309010210856,1.0200004577636719,0.776386282971071,-0.07749996185302876,-2.014539282161298,1.8595393584552387,-1.0460196220071616,0.8910196983011058,1.8290780039629588,39.85508298002467,-21.054373640144085,0.9685196601541339,9,0.30500030517578125,-0.07499980926513672,0.7274999618530273,3.169999599456787,7.569999694824219,4,0.4465558426142906,1.5090919809889425,17.170000076293945,-1.3999957614546577,17.15999984741211,-2.921566867499168,17.8700008392334,0.4465558426142906
3469,2011-10-03,15.859999656677244,17.299999237060547,15.739999771118164,16.649999618530273,3672700.0,-0.05819480326786364,-2.0291259618919053,-6.583286974489405,46.5141605523663,52.464268692692116,1.0077072365430073,1.0298238944738376,2.0118669049902085,6.106238041516606,8.422173595031277,1.5599994659423828,0.4980898203473565,-1.0750004291534427,-2.9642332236103908,0.8142323653035071,-2.0196168263819185,-0.13038403192496872,2.7390969382684656,4.347821579989362,-55.226555275496345,0.9446163972284748,10,0.9750003814697283,0.9050006866455096,1.7075004577636737,4.150000095367433,9.53999996185303,0,0.47604037542057753,-2.777786411882097,16.84000015258789,1.5090919809889425,17.170000076293945,-1.3999957614546577,17.15999984741211,0.47604037542057753
3470,2011-10-04,17.75,17.780000686645508,15.140000343322756,15.56999969482422,3400000.0,0.1191677417550916,1.357141397438363,-2.7594941904330685,51.3379601169588,52.61293092790975,-1.0070023875299512,-0.7290093976347976,-0.13030037821151907,4.116614808218422,7.297518440487232,2.640000343322752,0.2635552386740585,0.7079998970031731,-1.1061736146725742,2.5221734086789205,-0.19908685883470056,1.6150866528410468,0.7805146645726744,85.01631032264336,27.694146150572962,0.9070867558378741,10,-0.929999828338623,-0.9499998092651367,-0.18249988555908203,2.2599997520446777,6.190000534057614,1,0.27774649606624124,-2.0291259618919053,15.859999656677244,-2.777786411882097,16.84000015258789,1.5090919809889425,17.170000076293945,0.27774649606624124
3471,2011-10-05,18.899999618530273,19.06999969482422,17.6200008392334,17.75,3284600.0,0.064788710903114,-1.0567389701655068,0.5275226869463882,53.19351690784891,53.34754038582608,-2.021567908402112,-1.8435783363026808,-1.5104406607067418,2.8822483954619607,7.2053881828041515,1.4499988555908203,0.1480477839045662,1.7754995346069329,-0.21955195267087646,3.7705510218847422,0.7779737909680264,2.7730252782458393,-3.7599992752075178,95.67429759933684,41.86605827860041,0.997525743638905,10,-1.794999599456787,-2.09999942779541,-1.5524992942810059,1.1100001335144043,6.920000076293945,2,0.24285715583230383,1.357141397438363,17.75,-2.0291259618919053,15.859999656677244,-2.777786411882097,16.84000015258789,0.24285715583230383
3472,2011-10-06,20.040000915527344,20.229999542236328,18.6299991607666,18.84000015258789,3696400.0,0.060317530159067934,1.0253194812970954,1.043479270430613,56.12153845760498,53.68048889637718,-2.786801801238461,-2.87169667050091,-2.8259805334199335,1.665568888600717,7.1297842933995605,1.6000003814697266,0.10514842272868208,2.7510007858276353,0.3790247470633794,5.122976824591891,1.5650127664455056,3.936988805209765,-4.900000572204588,96.26721696244003,46.10562717509893,1.185988019382128,10,-2.3550009727478027,-2.6850013732910156,-2.9225006103515625,-0.030001163482666016,6.39999961853027,3,0.23103787171881796,-1.0567389701655068,18.899999618530273,1.357141397438363,17.75,-2.0291259618919053,15.859999656677244,0.23103787171881796
3473,2011-10-07,19.6200008392334,20.549999237060547,19.100000381469727,20.18000030517578,3120200.0,-0.020958086681948318,1.2307720522966725,-0.46666592492044773,55.67375964474632,53.55842467685231,-2.0300270878035462,-2.272883123617561,-2.5732549618621334,2.019880805817465,6.577273953590815,1.4499988555908203,0.20435783839989696,2.143500661849977,-0.3461267174807716,4.633128041180726,0.8986869721846027,3.3883143515153513,-4.276400527954101,82.80963792980356,35.72904883684478,1.244813689665374,10,-1.775001049041748,-2.105001449584961,-2.6250009536743164,0.3899989128112793,6.60999870300293,4,0.25382259578083244,1.0253194812970954,20.040000915527344,-1.0567389701655068,18.899999618530273,1.357141397438363,17.75,0.25382259578083244
3474,2011-10-10,20.350000381469727,20.96999931335449,19.780000686645508,20.26000022888184,2221500.0,0.03720690677936034,-1.2666656978539519,-0.16071471146214808,60.745227580977165,54.3942880410441,-2.5009977752031887,-2.77416168428978,-3.4571133214358625,1.218989186994591,5.830147315351207,1.3499984741210902,0.45232380644939596,2.6380002021789544,-0.006427029885514912,5.282427434243422,1.3157865861467215,3.9602138182111872,-4.6940161346435545,89.36536807173077,40.9639690357848,1.322213616032234,10,-2.2950005531311035,-2.6250009536743164,-3.4750006198883057,-0.34000062942504883,6.309999465942383,0,0.19950856952510576,1.2307720522966725,19.6200008392334,1.0253194812970954,20.040000915527344,-1.0567389701655068,18.899999618530273,0.19950856952510576
3475,2011-10-11,20.540000915527344,20.93000030517578,20.0,20.020000457763672,2643900.0,0.009336635405207572,-2.321421516202206,5.777773068283193,68.3111901234854,56.19714788462758,-2.5394830657380076,-2.788968689950778,-3.7816271608124765,0.9594397606746838,5.494369762129374,0.9300003051757812,0.6261226531227209,2.626000690460206,-0.23680218495954364,5.488803565879955,1.1945992527503329,4.057402128170079,-4.458895463378905,87.1642210840123,31.860477819106094,1.4314014377098743,10,-2.4850010871887207,-2.8150014877319336,-3.775001287460327,-0.530001163482666,5.9199981689453125,1,0.23661141608464997,-1.2666656978539519,20.350000381469727,1.2307720522966725,19.6200008392334,1.0253194812970954,20.040000915527344,0.23661141608464997
3476,2011-10-12,20.56999969482422,21.200000762939453,20.479999542236328,20.84000015258789,3011700.0,0.001460505256073219,-2.2,-0.5192311924586436,74.76731389278197,58.14302011994643,-2.274045111571237,-2.7147917170573237,-3.896016245619176,0.8654279595774099,5.897131891622824,0.720001220703125,0.7027816845462382,2.5014994621276863,-0.5872871497512584,5.590286074006631,0.9571061561882139,4.045892768067159,-4.097782733779297,75.48635504419184,14.51506075985813,1.5443933059394719,10,-2.3999991416931152,-2.414999485015869,-3.577500104904175,-0.559999942779541,4.620000839233395,2,0.16383086481432207,-2.321421516202206,20.540000915527344,-1.2666656978539519,20.350000381469727,1.2307720522966725,19.6200008392334,0.16383086481432207
3477,2011-10-13,20.920000076293945,21.13999938964844,20.18000030517578,20.3700008392334,2119900.0,0.01701508928839668,-1.0645134826944136,-2.0370307577106206,74.81939243579971,60.16489552361884,-2.2754562051476874,-3.0071069694234076,-4.320020362599472,0.4647752801525513,6.445203998416088,0.9599990844726598,0.7872133398536683,2.716999816894532,-0.62526626506952,6.059265898858586,1.0458667759125042,4.38813285787656,-3.9750047350595707,86.66663639129705,20.125900782174327,1.6711330409820266,10,-2.749999523162842,-2.7649998664855957,-4.0899999141693115,-0.9100003242492676,4.479999542236328,3,0.2342256023260172,-2.2,20.56999969482422,-2.321421516202206,20.540000915527344,-1.2666656978539519,20.350000381469727,0.2342256023260172
3478,2011-10-14,21.5,22.01000022888184,21.25,21.40999984741211,1832800.0,0.027724661643921067,-2.707319569404273,0.1636368680598423,73.93161504905817,63.2112793565846,-2.374638603384703,-3.546026260003572,-4.87016214739651,-0.16014441073726005,6.925453803135301,1.0900001525878942,0.9697737473178663,3.155499744415284,-0.49538913522994577,6.806388624060514,1.330055304592669,4.980944184237899,-4.129504116595118,77.1300298846523,7.762240739102722,1.8254444398226144,10,-2.9249997138977015,-2.940000057220459,-5.00249981880188,-1.4900002479553223,3.479999542236328,4,0.2297674667003542,-1.0645134826944136,20.920000076293945,-2.2,20.56999969482422,-2.321421516202206,20.540000915527344,0.2297674667003542
3479,2011-10-17,20.239999771118164,21.43000030517578,20.11000061035156,21.309999465942386,2609500.0,-0.05860466180845747,1.0152645970257095,-11.888865341414865,62.12895782066437,64.41027910144078,-0.4782948829816256,-2.2518373150483306,-3.6010994161229917,1.0319843732812544,7.386801170372531,1.389999389648441,1.0877294487886857,1.800499534606935,-1.9474851558534638,5.548484225067334,-0.0734928106232644,3.6744918798371344,-2.3127633662560463,11.94028576064768,-53.63478234359465,1.8739923452301999,10,-0.4249992370605469,-1.679999828338623,-3.9799997806549072,-0.23000001907348633,4.8899993896484375,0,0.2959486086391021,-2.707319569404273,21.5,-1.0645134826944136,20.920000076293945,-2.2,20.56999969482422,0.2959486086391021
3480,2011-10-18,21.059999465942386,21.190000534057614,19.76000022888184,20.100000381469727,4172500.0,0.040513819372386406,1.3442604497586133,-0.8971956619392931,69.7368380410219,66.24842589401554,-0.8709882252127521,-2.973025271959891,-4.308831332402082,0.14420066032223033,7.516987763003678,1.4300003051757741,1.2802078796596525,2.4609992980957074,-1.452781508925213,6.374780105116626,0.5041088945852472,4.417889701606168,-2.6428314021979027,57.777743869357636,-8.180436107014401,1.9568904035104595,10,-0.7399997711181676,-2.484999179840088,-5.069999456405643,-1.0499997138977086,3.25,1,0.2659069574301689,1.0152645970257095,20.239999771118164,-2.707319569404273,21.5,-1.0645134826944136,20.920000076293945,0.2659069574301689
3481,2011-10-19,23.21999931335449,24.399999618530273,22.450000762939453,22.940000534057614,8297800.0,0.10256409791962207,-2.095240401936433,0.29166567325497195,75.1454650529515,68.36219551572071,-2.6303637212527065,-4.867502380943687,-6.361064830442896,-2.0757028554061954,8.155031714927704,3.340000152587887,1.7530288339035032,4.293999195098873,-0.017343842790065622,8.605342232987812,2.138327676154404,6.449670714043343,-4.371691389793522,74.56895559494477,6.915920155977048,2.1556715189444695,10,-1.4699993133544886,-3.449999332427975,-7.522499322891232,-3.209999561309811,0.9600009918212926,2,0.1395348779900587,1.3442604497586133,21.059999465942386,1.0152645970257095,20.239999771118164,-2.707319569404273,21.5,0.1395348779900587
3482,2011-10-20,24.1200008392334,24.540000915527344,22.959999084472656,23.170000076293945,3867200.0,0.038759756782649646,-1.3065673919217682,3.392874659400545,78.88888636594142,70.94165404029795,-3.2304729350770955,-5.386842077815913,-7.105158307152166,-3.0573285278073286,8.119331731146309,1.5800018310546875,2.0967469120758793,4.777000665664673,0.14543804662598703,9.408563284703359,2.461219356145328,7.0927819751840175,-4.494456078376729,91.21338878742522,19.216098247976944,2.3157813095193434,10,-1.9700002670288086,-4.28000020980835,-8.377500772476196,-4.110001087188721,1.5699996948242152,3,0.044361511508895335,-2.095240401936433,23.21999931335449,1.3442604497586133,21.059999465942386,1.0152645970257095,20.239999771118164,0.044361511508895335
3483,2011-10-21,24.01000022888184,24.76000022888184,23.1200008392334,24.65999984741211,2614800.0,-0.00456055582604431,2.8588203614984784,-0.6842095752839902,84.73997827118967,73.60773745032157,-2.7181007922739013,-4.906190339006937,-6.8853478424134025,-3.0018391657862367,8.115680257202392,1.639999389648441,2.3627234395287076,4.2720000743866,-0.5424982497819606,9.086498398555163,1.8647509123023198,6.679249236470881,-3.5981424832778615,85.0,4.261867314624197,2.4072491620842813,10,-1.75,-4.059999942779541,-8.062500238418583,-4.000000476837162,1.9899997711181605,4,0.057892518800411796,-1.3065673919217682,24.1200008392334,-2.095240401936433,23.21999931335449,1.3442604497586133,21.059999465942386,0.057892518800411796
3484,2011-10-24,24.81999969482422,25.229999542236328,24.15999984741211,24.170000076293945,2042000.0,0.033735920792205,-2.19402857606477,-1.0000000000000056,83.19248207450732,75.26121433376845,-3.1596175479621067,-5.377583134830033,-7.5986843620893225,-3.860277140847206,8.660499283170015,1.2199993133544886,2.546882366215005,4.691999578475951,-0.44812779267407876,9.832126949625982,2.121935892900936,7.2620632640509655,-3.6254763022302257,92.50457223255708,11.79918597523725,2.5700636855750156,10,-2.3249998092651367,-4.634999752044678,-8.632499933242798,-4.809999942779541,3.3199996948242223,0,0.00644640811359376,2.8588203614984784,24.01000022888184,-1.3065673919217682,24.1200008392334,-2.095240401936433,23.21999931335449,0.00644640811359376
3485,2011-10-25,23.520000457763672,24.790000915527344,23.479999542236328,24.51000022888184,2392900.0,-0.052377085134760915,-1.4485970313143395,-1.5230774648094025,71.38889050778032,74.88583395765714,-1.5560910783289081,-3.8289070731556514,-6.231576650062003,-2.603514870139513,9.543213317756086,1.3400001525878906,2.76167774004513,3.109500360488891,-2.1282231387054154,8.347223859683195,0.49063861089173955,5.728362110086042,-1.518381835241211,38.489214556232504,-38.657015734777836,2.6188617495971522,10,-1.0250005722045898,-3.335000514984131,-7.1750006675720215,-3.510000705718994,4.3899993896484375,1,0.06845232447567784,-2.19402857606477,24.81999969482422,2.8588203614984784,24.01000022888184,-1.3065673919217682,24.1200008392334,0.06845232447567784
3486,2011-10-26,23.6299991607666,24.25,22.61000061035156,24.020000457763672,3782700.0,0.0046768155128424915,2.8588203614985104,0.39394079511410235,68.37256283465238,74.16951955752967,-1.325804023249617,-3.614662366893434,-6.261811313856242,-2.7453728363378787,10.411273147720115,1.639999389648441,2.8726564156254497,2.8959990978240953,-2.295424562432352,8.087422758080542,0.30028726769587166,5.491710927952319,1.6000003814697266,38.93125825365426,-34.317587764038464,2.5957118301282236,10,-1.1349992752075195,-3.4449992179870605,-7.089998722076416,-3.7599987983703613,4.329999923706055,2,0.028776992354058395,-1.4485970313143395,23.520000457763672,-2.19402857606477,24.81999969482422,2.8588203614984784,24.01000022888184,0.028776992354058395
3487,2011-10-27,24.75,25.290000915527344,24.489999771118164,24.90999984741211,3576600.0,0.04739741341561121,-1.3529434864073422,0.41025465464878,74.4985649341127,74.23251398920239,-2.062253668735064,-4.36127685444907,-7.277395306253723,-3.8875308683020577,11.228299893769119,1.6600017547607422,2.9300029377561927,3.636999940872194,-1.5656313335530179,8.839631215297405,1.0356843036595862,6.238315578084801,-2.139999389648441,79.85071440161929,7.488569817716325,2.6013156372126063,10,-2.22499942779541,-4.534999370574951,-8.209999561309814,-4.87999963760376,3.25,3,-0.023030290699968425,2.8588203614985104,23.6299991607666,-1.4485970313143395,23.520000457763672,-2.19402857606477,24.81999969482422,-0.023030290699968425
3488,2011-10-28,24.36000061035156,24.940000534057614,23.82999992370605,24.440000534057614,2295300.0,-0.015757551096906686,1.0555568310459866,0.5,69.79269773492445,75.0840406463424,-1.3677308823139214,-3.56161765269923,-6.701539409664537,-3.4982307199226206,11.85161096904948,1.1100006103515625,2.936664917687878,2.8710005283355677,-2.1137547975048427,7.855755854175978,0.3786228654153625,5.363378191255773,-1.75,65.2985000270444,-4.7099063262819385,2.492377662920205,10,-1.835000038146969,-4.14499998092651,-7.820000171661373,-4.490000247955319,3.129999160766605,4,0.0545976966495183,-1.3529434864073422,24.75,2.8588203614985104,23.6299991607666,-1.4485970313143395,23.520000457763672,0.0545976966495183
3489,2011-10-31,23.40999984741211,24.11000061035156,23.29999923706055,23.8700008392334,1893500.0,-0.03899838830610525,-1.382349228788533,5.750017881410486,63.17722264802359,74.3551944915648,0.08853277423382977,-2.1259889038728446,-5.538072320765313,-2.5648391457577375,11.94747167314188,1.0600013732910085,2.9083641075074276,1.5434997558593757,-2.7406559011493847,5.827655412868136,-0.5985780726450045,3.685577584363756,-0.7463992309570351,29.850714401619342,-36.418368330526135,2.1420778285043798,10,0.46000099182128906,-3.1949992179870605,-6.854999303817749,-3.539999485015869,4.04000091552734,0,0.11063648737589404,1.0555568310459866,24.36000061035156,-1.3529434864073422,24.75,2.8588203614985104,23.6299991607666,0.11063648737589404
3490,2011-11-01,22.68000030517578,23.57999992370605,22.299999237060547,22.540000915527344,2803300.0,-0.031183235668283293,-3.1290161816279958,-0.30434584302554596,59.10267723284037,72.57266251155247,1.1985343567496223,-1.0621665545520145,-4.6061026356537695,-1.8477190742835354,11.505905226925334,1.2800006866455043,2.8495659274234875,0.5670001983642585,-3.2631410794310547,4.397141476159572,-1.348070440533398,2.482070837261915,2.6100006103515625,12.709058688893112,-50.229754815412505,1.915070638897657,11,1.114999771118164,-2.4649996757507324,-6.124999761581421,-2.809999942779541,4.469999313354492,1,0.24074069713423407,-1.382349228788533,23.40999984741211,1.0555568310459866,24.36000061035156,-1.3529434864073422,24.75,0.24074069713423407
3491,2011-11-02,23.489999771118164,23.79999923706055,22.959999084472656,23.229999542236328,1629000.0,0.0357142616862105,-1.0999973773993905,1.8571525885558584,60.663899823827464,70.54766400687313,0.48149668582567884,-1.592301492794057,-5.23150391281839,-2.6688927501824864,11.933142747608908,1.1199989318847692,3.053718513772658,1.1474996566772475,-2.4125643981916802,4.707563711546175,-0.6325323707572181,2.927531684111713,1.7402011108398447,39.79932662338243,-19.306193682391495,1.7800320274344643,11,0.30500030517578125,-3.2749991416931152,-6.907499313354492,-3.619999408721924,4.30000114440918,2,0.18816518175230046,-3.1290161816279958,22.68000030517578,-1.382349228788533,23.40999984741211,1.0555568310459866,24.36000061035156,0.18816518175230046
3492,2011-11-03,24.670000076293945,24.809999465942386,23.38999938964844,23.989999771118164,3196400.0,0.05023415566936862,1.9583363135683924,2.6153834867769503,62.52964494817214,68.07984919320452,-0.6842364295182293,-2.537761209888764,-6.220671561749558,-3.876631086408338,12.516595108186001,1.4200000762939453,3.157465637004755,2.096000003814698,-1.4356814282975172,5.627681435926913,0.3301592877585904,3.8618407198708056,0.5015967727661135,89.7727149577242,31.586160123893016,1.7658407160561078,11,-0.875,-4.4549994468688965,-8.027499675750732,-4.799999713897705,2.559999465942383,3,0.13336031609258714,-1.0999973773993905,23.489999771118164,-3.1290161816279958,22.68000030517578,-1.382349228788533,23.40999984741211,0.13336031609258714
3493,2011-11-04,24.60000038146973,24.8799991607666,23.899999618530273,24.26000022888184,1051900.0,-0.002837442018959635,1.177782298911978,0.5,69.02269179174284,66.50542805067514,-0.5830587955070534,-2.1877079219709294,-5.96638943975233,-3.8230827078725866,12.968354532657516,0.9799995422363281,2.9767383444864848,1.7770003318786642,-1.5754291489959762,5.129429812753305,0.10078559144134402,3.4532150723159845,0.5141645153503376,89.14733381485277,24.073630064247766,1.6762147404373204,11,-0.8050003051757848,-4.384999752044681,-7.73000001907349,-4.73000001907349,1.6700000762939418,4,0.13821136446369175,1.9583363135683924,24.670000076293945,-1.0999973773993905,23.489999771118164,-3.1290161816279958,22.68000030517578,0.13821136446369175
3494,2011-11-07,24.40999984741211,24.68000030517578,23.71999931335449,24.540000915527344,994900.0,-0.0077235988256626475,3.6829334102476006,-0.3823559110951542,65.46629919237962,65.84736234896394,-0.5110782128801468,-1.7686252605920032,-5.631134554103831,-3.6512843763776033,13.169790345587051,0.9600009918212926,2.6410199163408343,1.3839998245239258,-1.8266037416778396,4.594603390725691,-0.22130195857695512,2.9893016076248067,0.6478817362127671,81.78297181189993,15.134259204922586,1.6053017831008822,11,-0.6149997711181641,-4.1949992179870605,-7.4549994468688965,-4.539999485015869,1.3400001525878906,0,0.12617779364847426,1.177782298911978,24.60000038146973,1.9583363135683924,24.670000076293945,-1.0999973773993905,23.489999771118164,0.12617779364847426
3495,2011-11-08,25.399999618530273,25.479999542236328,24.309999465942386,24.540000915527344,2110800.0,0.040557139586509416,1.2941210569718298,-6.615320285219637,61.283645650159116,65.05970488402025,-1.3481251296325247,-2.504251930048163,-6.492652082544648,-4.654074017182925,13.538366753806846,1.1700000762939418,2.271342640924658,2.130999660491945,-1.022530879957852,5.284530200941742,0.5542343902670446,3.707764930716845,-3.1000003814697266,96.8254004296075,29.89059174905583,1.576765270224899,11,-1.510000228881836,-5.089999675750732,-8.59999942779541,-5.529999256134033,0.6400012969970703,1,0.08070870768492533,3.6829334102476006,24.40999984741211,1.177782298911978,24.60000038146973,1.9583363135683924,24.670000076293945,0.08070870768492533
3496,2011-11-09,23.940000534057614,25.29999923706055,23.76000022888184,24.34000015258789,2705300.0,-0.05748027977951364,-3.052627748400752,-0.4651165369593753,49.119372060358806,62.23979456471426,0.17933059785099204,-0.8209250624443278,-4.9110723397028835,-3.2148457705647253,13.63275114487847,1.639999389648434,1.8558287780328584,0.5025005340576136,-2.393426903959149,3.3984279720743764,-0.9454631849507678,1.950464253065995,-1.5764012908935499,26.31584230882224,-35.99682469702497,1.4479637190083805,11,-0.050001144409176135,-2.3900003433227504,-7.1300003528594935,-4.070000171661373,3.9499988555908274,2,0.13408517179880763,1.2941210569718298,25.399999618530273,3.6829334102476006,24.40999984741211,1.177782298911978,24.60000038146973,0.13408517179880763
3497,2011-11-10,25.81999969482422,26.20000076293945,24.399999618530273,24.5,3591200.0,0.07852962066947633,-1.3684218451584684,-3.3000023841880353,57.54795694894745,60.87926781071682,-1.7130756827954698,-2.4401122235237658,-6.636434104345241,-5.119903663754773,14.124432592223668,2.260000228881836,1.7247701404697438,2.1374997138977037,-0.6899364994132107,4.964935927208618,0.7237816072422483,3.551217820553159,-3.3940724456787095,84.67738524189873,24.192101564831205,1.413718106655457,11,-1.5699996948242188,-3.4049997329711914,-8.867499589920044,-6.25499963760376,2.4899997711181676,3,0.07629749202119562,-3.052627748400752,23.940000534057614,1.2941210569718298,25.399999618530273,3.6829334102476006,24.40999984741211,0.07629749202119562
3498,2011-11-11,26.440000534057614,26.60000038146973,25.989999771118164,26.239999771118164,2053800.0,0.0240124262804573,1.346154128305744,0.15151576452908438,56.86441188912093,60.177844393060965,-2.2428611116233945,-2.8153913996488633,-7.084957186596455,-5.761133367007979,14.203348673255839,0.7800006866455114,1.669008748550759,2.5105005264282205,-0.37662886875686397,5.397629921613305,1.0669358288356783,3.9540652240207628,-3.863110344360347,94.4444518030396,36.43926397724209,1.4435646975925427,11,-1.990000724792477,-3.590000152587887,-8.920000791549679,-7.230000019073483,3.4200000762939453,4,0.029878933140001562,-1.3684218451584684,25.81999969482422,-3.052627748400752,23.940000534057614,1.2941210569718298,25.399999618530273,0.029878933140001562
3499,2011-11-14,26.229999542236328,26.56999969482422,25.81999969482422,26.29999923706055,959400.0,-0.007942548698165908,1.4590139330114815,-0.3499971389879887,62.65172416495165,60.57218294107333,-1.7777225691577065,-2.2489293166354614,-6.67111240645367,-5.568369071347586,15.052736043756124,0.75,1.428537565297681,2.000999546051027,-0.4902306694801446,4.492229761582198,0.7553844382854393,3.2466146538166143,-3.4117227410327153,86.9718021354243,25.403370932056305,1.245615107765586,11,-1.4499998092651367,-3.0499992370605433,-8.549999952316284,-7.374999523162842,4.069999694824222,0,0.0015250063372258538,1.346154128305744,26.440000534057614,-1.3684218451584684,25.81999969482422,-3.052627748400752,23.940000534057614,0.0015250063372258538
3500,2011-11-15,26.65999984741211,26.84000015258789,25.79999923706055,26.06999969482422,1039900.0,0.01639345454365637,1.189473853282838,-8.428610354223006,63.735269709974084,60.91344626175629,-1.7699139870610203,-2.358818467123946,-6.891293238521783,-6.000187544696146,16.233960479583253,1.0400009155273402,1.2930114480412662,2.150999832153321,-0.0864224929692341,4.388422157275876,1.0322886695920417,3.2697109947146004,-3.6148196313925283,94.15583410277513,28.496086937470935,1.1187111625612782,11,-1.5450000762939453,-3.359999656677246,-8.770000219345093,-8.099999904632568,3.1100006103515625,1,-0.034133527855231494,1.4590139330114815,26.229999542236328,1.346154128305744,26.440000534057614,-1.3684218451584684,25.81999969482422,-0.034133527855231494
3501,2011-11-16,26.459999084472656,27.31999969482422,26.20000076293945,26.28000068664551,1838700.0,-0.007501904129188053,-5.588263013514079,0.3050819513141245,58.4569682553817,60.46092662922402,-1.234092065426882,-2.006514425187998,-6.532341207474531,-5.807497540475715,15.901264275073073,1.1199989318847692,1.300932407749471,1.788999080657959,-0.5233828433723922,4.10138100468831,0.6328081186427852,2.945190042673133,-3.11123327352761,70.54792507255436,6.407162079541322,1.1561909620151756,11,-0.9399995803833008,-2.919999122619629,-8.56999945640564,-8.239999294281006,3.770000457763672,2,-0.015872947221369227,1.189473853282838,26.65999984741211,1.4590139330114815,26.229999542236328,1.346154128305744,26.440000534057614,-0.015872947221369227
3502,2011-11-17,25.190000534057614,26.709999084472656,24.940000534057614,26.5,2498900.0,-0.04799692344510731,1.0462438962004061,-7.277839590552346,53.7761598771244,58.76686752759975,0.1312253628475908,-0.6874921197398329,-5.098752691699666,-4.57063116360079,15.144928481718601,1.7699985504150426,1.3963398357878276,0.4655005455017047,-1.8427131532588454,2.773714244262255,-0.6886063038785686,1.619607394881978,-1.4441113347246493,10.504205384655439,-51.280490323327044,1.1541068493802749,11,0.32999897003174183,-1.6500005722045863,-7.027500152587887,-6.970000743865963,5.119998931884773,3,0.10718534332463991,-5.588263013514079,26.459999084472656,1.189473853282838,26.65999984741211,1.4590139330114815,26.229999542236328,0.10718534332463991
3503,2011-11-18,25.399999618530273,25.85000038146973,25.06999969482422,25.29999923706055,1018600.0,0.008336605002795983,-1.7857193946887229,-0.07633620018141367,59.70731776303877,58.126980702117436,0.052121193363717566,-0.8306019922803074,-5.1109793581413285,-4.813356676977026,14.250366863503203,0.7800006866455114,1.4241783904967775,0.6059996604919426,-1.695326030875524,2.9073253518594093,-0.5446631851917907,1.756662506175676,-1.2966993696481843,19.327699440217142,-44.57571056744035,1.1506628456837333,11,0.1400003433227539,-1.859999656677246,-7.237499237060547,-7.8199992179870605,3.979999542236328,4,0.11456692484708375,1.0462438962004061,25.190000534057614,-5.588263013514079,26.459999084472656,1.189473853282838,26.65999984741211,0.11456692484708375
3504,2011-11-21,24.979999542236328,25.26000022888184,24.540000915527344,24.60000038146973,1575400.0,-0.01653543632290211,-1.8800082397775402,3.799977111903817,61.56941425967806,58.15873276984176,0.6274630980640445,-0.419508971872542,-4.486594955471212,-4.44466502829146,12.960095383095465,0.8599987030029297,1.3227794656411973,0.177999591827394,-2.1248185702355507,2.4808177538903387,-0.9734094892040766,1.3294086728588645,-0.5550293487600264,15.827295680333716,-52.29837458873541,1.151409081031472,11,0.5600004196166992,-1.4399995803833008,-6.41249942779541,-7.5699992179870605,4.6100006103515625,0,0.19535633136678388,-1.7857193946887229,25.399999618530273,1.0462438962004061,25.190000534057614,-5.588263013514079,26.459999084472656,0.19535633136678388
3505,2011-11-22,25.1299991607666,25.63999938964844,24.75,24.770000457763672,1150500.0,0.00600478868210752,-3.4500011920940503,0.9473671001711687,58.836204770345326,59.23838084872915,0.48627300652978533,-0.4666315549930502,-4.453977877971596,-4.666219363727045,12.192284094185894,0.889999389648441,1.1555258791760075,0.24749927520752024,-1.9778839824961416,2.472882532911182,-0.8651923536443107,1.3601909040593512,-0.5899982452392578,21.222967780888084,-48.400278361677735,1.112691628851831,11,0.7300004959106445,-1.5899991989135742,-5.9424989223480225,-7.719998836517334,4.420000076293949,1,0.20573021285115867,-1.8800082397775402,24.979999542236328,-1.7857193946887229,25.399999618530273,1.0462438962004061,25.190000534057614,0.20573021285115867
3506,2011-11-23,24.309999465942386,24.82999992370605,23.96999931335449,24.690000534057614,1539300.0,-0.032630311269743806,1.6060630581163764,-1.0555623254901971,47.98205894478269,58.17550329271085,1.5246049797793901,0.42891479529250987,-3.4887179424586883,-3.9098566742859084,11.789178835521026,1.159999847412113,1.0444759861348523,-0.6065004348754854,-2.7712636625519202,1.5582627928009494,-1.6888820487137046,0.47588117896273374,3.0100002288818324,12.408765729536793,-52.407524107513865,1.0823816138382174,11,1.335000038146969,0.49999999999999645,-4.8624994754791295,-6.899999141693119,4.64999961853027,2,0.22459897621431835,-3.4500011920940503,25.1299991607666,-1.8800082397775402,24.979999542236328,-1.7857193946887229,25.399999618530273,0.22459897621431835
3507,2011-11-25,24.18000030517578,24.729999542236328,24.06999969482422,24.13999938964844,535500.0,-0.005347559178219274,-6.3333192048488955,-0.10526527129447638,47.661468892473714,57.15295407086116,1.561739235943861,0.5417998555625658,-3.236152631943611,-3.833719496840068,10.853165562315406,0.6599998474121094,0.9250550017688326,-0.7079996109008775,-2.8968668332608623,1.4808676114591073,-1.8024332220808716,0.3864340002791167,3.0729993820190415,11.170259176066587,-48.479392211170314,1.094433611179993,11,1.4649991989135742,0.6299991607666016,-3.4200003147125244,-5.575000286102295,5.60000038146973,4,0.25020674775448737,1.6060630581163764,24.309999465942386,-3.4500011920940503,25.1299991607666,-1.8800082397775402,24.979999542236328,0.25020674775448737
3508,2011-11-28,25.690000534057614,26.209999084472656,25.07999992370605,25.21999931335449,1557300.0,0.06244831306137799,-2.013331095377614,11.749761586878785,56.213597177123276,56.437606627769114,-0.0735736071247608,-0.9101132263627356,-4.617698030494001,-5.412819676981616,10.655761212041483,2.029998779296875,1.1032804953940563,0.7355006217956515,-1.466598395571367,2.93759963916267,-0.3655488868878578,1.8365501304791607,1.4973391456604013,76.78577662731328,19.112312373617293,1.101049508683509,11,-0.045001029968258166,-0.8800010681152308,-4.694999933242794,-7.014999866485592,4.239999771118168,0,0.17983646694596112,-6.3333192048488955,24.18000030517578,1.6060630581163764,24.309999465942386,-3.4500011920940503,25.1299991607666,0.17983646694596112
3509,2011-11-29,26.0,26.13999938964844,25.540000915527344,25.85000038146973,1541300.0,0.012066931082053367,1.7907009754128242,0.3191472956301463,53.11850606574723,55.25796622285502,-0.46894397634096663,-1.0710403241555433,-4.782353473389605,-5.779800637619367,10.796656594648276,0.5999984741210973,1.0329886677486328,0.9160000801086419,-1.2068617090057998,3.0388618692230835,-0.1454308144485772,1.977430974665861,1.1229928723907427,90.62503991382872,36.33825579953697,1.06143089455722,11,-0.35500049591064453,-1.1900005340576172,-4.894999742507931,-7.214999675750732,3.6299991607666016,1,0.12999996772179245,-2.013331095377614,25.690000534057614,-6.3333192048488955,24.18000030517578,1.6060630581163764,24.309999465942386,0.12999996772179245
3510,2011-11-30,28.13999938964844,28.229999542236328,26.540000915527344,26.70000076293945,3086100.0,0.0823076688326323,1.086419433305155,9.600015258828142,70.38834924488421,56.58367522168862,-2.6562619843043187,-2.9313066525687397,-6.733993380432292,-7.947831173038576,11.962457658592559,2.229999542236328,0.9773046166876895,2.782999515533451,0.5598952636052665,5.006103767461635,1.6714473895693587,3.894551641497543,-4.170000076293952,97.88732047529702,38.407463905631616,1.1115521259640915,11,-2.039999961853031,-2.8750000000000036,-6.7999994754791295,-9.119999408721927,1.3299999237060476,2,0.051528102146044974,1.7907009754128242,26.0,-2.013331095377614,25.690000534057614,-6.3333192048488955,24.18000030517578,0.051528102146044974
3511,2011-12-01,27.90999984741211,28.649999618530273,27.81999969482422,28.1200008392334,2000600.0,-0.008173402531093887,-3.2563957099470344,-0.14583416117641065,62.08092893415565,57.50642733913654,-2.457368071835635,-2.480362947933955,-6.276060262547269,-7.743652678380201,13.133377362081278,0.8299999237060547,0.8621348045581705,2.331999969482421,0.013619686825308008,4.650380252139534,1.1728098281538628,3.4911901108109795,-3.8548005294799843,83.84279948809761,26.41218797572347,1.1591901413285575,12,-1.6000003814697266,-2.435000419616699,-6.569999933242798,-8.889999866485596,3.5,3,0.058760279420084105,1.086419433305155,28.13999938964844,1.7907009754128242,26.0,-2.013331095377614,25.690000534057614,0.058760279420084105
3512,2011-12-02,27.959999084472656,28.76000022888184,27.81999969482422,28.35000038146973,1594500.0,0.0017914452645610979,-1.8059714239352405,1.8571402621229767,59.40593615336225,57.472940493616925,-2.3167531306560925,-2.3939869464634462,-6.063831284456079,-7.806510947876525,13.827644264806043,0.9400005340576207,0.6906666121219338,2.217499256134033,-0.28887013730814814,4.7238686495762146,0.9643145594129408,3.4706839528551257,-3.721007754516606,78.26084026993122,24.45834669088415,1.2531846967210907,12,-1.5949993133544922,-2.429999351501465,-6.619999170303345,-8.939999103546143,3.3100013732910156,4,0.03576538028412668,-3.2563957099470344,27.90999984741211,1.086419433305155,28.13999938964844,1.7907009754128242,26.0,0.03576538028412668
3513,2011-12-05,28.0,28.76000022888184,27.76000022888184,28.54999923706055,2068100.0,0.0014306479555485918,1.0618530753499928,1.4102497640275207,61.188377658112266,57.430603093442954,-2.1782220151848932,-2.2832727383820277,-5.846371135206724,-7.850965945714378,14.502887224805633,1.0,0.6113326530252046,2.0875001907348647,-0.5503605041416115,4.725360885611341,0.7685698432966284,3.406430538173101,-3.4897481361084033,76.39750338672914,25.684007905267713,1.318930347438238,12,-1.635000228881836,-2.4700002670288086,-6.629999399185181,-8.949999332427979,3.25,0,0.06357145309448264,-1.8059714239352405,27.959999084472656,-3.2563957099470344,27.90999984741211,1.086419433305155,28.13999938964844,0.06357145309448264
3514,2011-12-06,27.489999771118164,28.0,27.0,27.95000076293945,1592500.0,-0.018214293888637045,2.571431977411521,0.8363665998515615,55.19399464175606,57.02591307915526,-1.424541264150328,-1.6134162709719604,-5.108864302621605,-7.3439598317113735,15.104810108160818,1.0,0.6732566432430396,1.4234999656677232,-1.204633171400996,4.051633102736442,0.10943339713336186,2.7375665342020845,-2.7247630053271514,42.79275447861915,-2.3253792367045136,1.3140665685343598,12,-1.125,-1.9600000381469727,-6.119999170303345,-8.439999103546143,3.6000003814697266,1,0.08875956909323657,1.0618530753499928,28.0,-1.8059714239352405,27.959999084472656,-3.2563957099470344,27.90999984741211,0.08875956909323657
3515,2011-12-07,27.45000076293945,27.649999618530273,26.709999084472656,27.190000534057614,1327000.0,-0.0014550385053381243,1.8484953573255114,-0.565216670191112,56.3218544801533,57.952557027529764,-1.1408099489811825,-1.4882659118536026,-4.864535034613699,-7.29651993667613,15.205384322485038,0.9400005340576172,0.6554847029300177,1.2810009002685518,-1.3971121491065581,3.959113949643662,-0.05805562441900136,2.620057424956105,-2.445078189362988,36.09762270059923,-5.564063887372072,1.339056524687555,12,-1.0350008010864222,-1.9200010299682582,-5.407500028610226,-8.400000095367428,4.389999389648441,2,0.0794170614658194,2.571431977411521,27.489999771118164,1.0618530753499928,28.0,-1.8059714239352405,27.959999084472656,0.0794170614658194
3516,2011-12-08,27.149999618530273,28.26000022888184,26.88999938964844,27.35000038146973,2081600.0,-0.010929003135555893,-2.805551434747632,-0.7692330264461128,64.28571428571429,59.79969540455651,-0.44207860169698066,-0.9860021077218626,-4.336587866606479,-7.00144484693908,15.828458869911593,1.3700008392333984,0.6513233799957057,0.8204998016357408,-1.6735813162692956,3.314580919540777,-0.42654075731677565,2.067540360588257,-1.9197723856354898,21.463428703813076,-23.142293116518704,1.2470405589525175,12,-0.22999954223632812,-1.2899999618530273,-5.144999265670776,-8.099998950958252,7.620000839233398,3,0.08545118701367427,1.8484953573255114,27.45000076293945,2.571431977411521,27.489999771118164,1.0618530753499928,28.0,0.08545118701367427
3517,2011-12-09,27.790000915527344,28.07999992370605,27.09000015258789,27.20000076293945,921800.0,0.02357279211747243,-1.4444397349496232,-2.9499895096225024,66.39232937011175,60.93066564822189,-0.5768068242279725,-1.5503350651642123,-4.736828902393761,-7.672239863795529,15.989320086322866,0.9899997711181605,0.7043734792694991,1.3620010375976577,-1.2019810956030348,3.92598317079835,0.08000997099731322,2.643992104198002,-2.347987302873335,52.682986738817036,4.678187029836138,1.281991066600346,12,-0.6400003433227539,-1.7150011062622035,-5.785000562667847,-8.6850004196167,6.899997711181641,4,0.1302626416921826,-2.805551434747632,27.149999618530273,1.8484953573255114,27.45000076293945,2.571431977411521,27.489999771118164,0.1302626416921826
3518,2011-12-12,27.229999542236328,27.399999618530273,26.6200008392334,27.35000038146973,995900.0,-0.02015118225412227,6.090920125191819,-0.20339120033621533,65.14131835521349,62.2665336803848,0.2510129057428614,-0.9782708144998757,-3.9279926840736508,-7.159055571468691,15.799330917873498,1.1700000762939453,0.9499135932077998,0.7624997138977037,-1.8264799805266634,3.3514794083220707,-0.5319901333144799,2.056989561109887,-1.588906732608649,37.195056708752325,-14.26530419323641,1.2944898472121829,12,0.4200010299682617,-0.9899997711181641,-5.224999189376831,-8.004999160766602,7.25,0,0.14836580916062503,-1.4444397349496232,27.790000915527344,-2.805551434747632,27.149999618530273,1.8484953573255114,27.45000076293945,0.14836580916062503
3519,2011-12-13,26.270000457763672,27.86000061035156,25.90999984741211,27.51000022888184,1281600.0,-0.035255200169342915,1.0103095114730958,10.333259159182749,56.91748379042959,60.769770852112075,1.4006305280179205,-0.015938482386879116,-2.693590413682564,-6.265503294561345,15.516873466170486,1.9500007629394496,1.213823689751436,-0.19949941635131907,-2.787768292727744,2.388769460025106,-1.4936338545395316,1.0946350218368934,-0.44177320298074463,15.31917242185348,-38.31506048302485,1.294134438188212,12,1.0649995803833008,-0.030000686645507812,-4.265000104904175,-6.590000152587891,7.450000762939453,1,0.18956983081302425,6.090920125191819,27.229999542236328,-1.4444397349496232,27.790000915527344,-2.805551434747632,27.149999618530273,0.18956983081302425
3520,2011-12-14,25.75,26.309999465942386,25.440000534057614,25.959999084472656,1833000.0,-0.019794459410068077,-1.0963879786192594,0.16935413164091953,59.06801282872031,60.43500239595259,1.7276363741775391,0.4557585046392916,-1.960501303434647,-5.8022355954079785,14.935757180536546,0.8699989318847727,1.2659202675560621,-0.6739998817443862,-3.2801012159983145,1.9321014525095421,-1.9770505488713503,0.629050785382578,3.0100002288818395,10.99289005283772,-45.879201594642126,1.3030506671269646,12,1.3500003814697266,0.5100002288818395,-3.744999647140503,-5.899999618530273,8.220001220703125,2,0.20737864670244233,1.0103095114730958,26.270000457763672,6.090920125191819,27.229999542236328,-1.4444397349496232,27.790000915527344,0.20737864670244233
3521,2011-12-15,26.040000915527344,26.5,25.78000068664551,26.229999542236328,1378600.0,0.011262171476789984,-1.0281696951462047,0.9047593097184378,61.481482004759414,60.66561860166338,1.278978843673002,0.13984920155665392,-2.066723901061657,-6.140993011716365,14.107814194979007,0.75,1.3536401073575242,-0.3629990577697768,-2.974641780222381,2.2486436646828274,-1.6688204189960807,0.9428223034565271,2.65359931945801,22.72729243129222,-38.27648113508246,1.3058213612263028,12,1.0599994659423828,0.21999931335449574,-3.9400012493133545,-6.095001220703125,8.729999542236328,3,0.22273421786256842,-1.0963879786192594,25.75,1.0103095114730958,26.270000457763672,6.090920125191819,27.229999542236328,0.22273421786256842
3522,2011-12-16,27.88999938964844,28.0,26.0,27.1200008392334,17228400.0,0.0710444857556809,3.0404049745205137,-4.052653241512256,63.03316775107568,60.87059527865932,-0.6503886127051004,-1.5784275515573611,-3.744409074444121,-8.006652324276832,14.568305053926167,2.0,1.1009277457593072,1.3519994735717802,-1.2747262871580212,3.9787252343015815,0.03863659320688129,2.665362353936679,0.7385288513183568,95.7031002617391,35.17978474337606,1.3133628803649002,12,-1.0399990081787145,-1.524999618530277,-5.169999599456791,-7.909999847412113,9.979999542236332,4,0.2466834427636735,-1.0281696951462047,26.040000915527344,-1.0963879786192594,25.75,1.0103095114730958,26.270000457763672,0.2466834427636735
3523,2011-12-19,28.309999465942386,29.0,28.170000076293945,28.36000061035156,4968900.0,0.015059164054690877,-4.0303037308903855,-0.06493667342908775,63.50876699854529,61.79445887385812,-1.1418707850499672,-1.8648516022178008,-3.9701227561126196,-8.43172702633596,15.246934227548367,1.110000610351559,0.9962613753314962,1.6264995574951193,-1.0565878952961754,4.309587010286414,0.28495583109947376,2.968043283890765,-2.8699989318847727,80.6179596188518,22.914930028681056,1.3415437263956467,12,-1.0899991989135778,-1.8249998092651403,-4.977499485015873,-7.969999313354496,10.120000839233395,0,0.22536203748226447,3.0404049745205137,27.88999938964844,-1.0281696951462047,26.040000915527344,-1.0963879786192594,25.75,0.22536203748226447
3524,2011-12-20,29.86000061035156,30.0,28.709999084472656,28.81999969482422,3125100.0,0.05475101284526196,-1.047617029264128,-20.799542246808148,60.804023833222985,62.292477690865866,-2.593016392954418,-3.1942825104461186,-5.3273542602406145,-9.973689671751675,16.532154921406207,1.6900005340576136,0.9577089250515485,2.9325006484985323,0.023618623531920235,5.841382673465144,1.478059636015228,4.386941660981837,-4.348800086975096,96.92983758673515,42.47945631893268,1.4544410124833054,12,-2.1400003433227504,-2.875000953674313,-6.210000514984127,-9.320000648498532,8.450000762939457,1,0.15472199723543056,-4.0303037308903855,28.309999465942386,3.0404049745205137,27.88999938964844,-1.0281696951462047,26.040000915527344,0.15472199723543056
3525,2011-12-21,30.29999923706055,30.57999992370605,29.35000038146973,29.79999923706055,3822300.0,0.014735385723885663,1.3207508466098,0.48076880754135803,64.62667569991743,62.33036229244399,-2.8901592379394323,-3.401494826106191,-5.571621154018011,-10.39295029973854,17.72908088206963,1.229999542236321,0.9118535954485694,3.1139992713928244,-0.031553034190082485,6.259551576975731,1.5412231186013727,4.686775424184276,-4.609246734619145,94.16665143436627,41.639990843607464,1.572776152791453,12,-2.289999008178718,-3.0249996185302805,-6.319999217987064,-9.759999275207523,7.9400024414062464,2,0.11287135543751114,-1.047617029264128,29.86000061035156,-4.0303037308903855,28.309999465942386,3.0404049745205137,27.88999938964844,0.11287135543751114
3526,2011-12-22,29.770000457763672,30.729999542236328,29.40999984741211,30.32999992370605,2519200.0,-0.01749170932811861,-1.0624984167524725,-1.1199989318847585,60.46243383816689,61.67148501111678,-2.178524854291698,-2.573413465557021,-4.848980807865296,-9.819058463489355,19.592780116422126,1.3199996948242188,0.9535813957137975,2.3110004425048842,-0.7295663618641512,5.35156724687392,0.7907170403203665,3.831283844689402,-3.7858931100463877,79.70403430485806,29.175436115453785,1.5202834021845175,12,-1.6850004196166992,-2.4200010299682617,-5.562500476837158,-9.110000610351562,8.720001220703125,3,0.14108164925621103,1.3207508466098,30.29999923706055,-1.047617029264128,29.86000061035156,-4.0303037308903855,28.309999465942386,0.14108164925621103
3527,2011-12-23,30.229999542236328,30.5,29.71999931335449,30.03000068664551,1747600.0,0.015451766120235133,1.1081106159449337,-0.35714115415137826,62.293272421546334,61.355035462931546,-2.5211360431700243,-2.695101453644469,-5.118304528818371,-10.228052220610216,21.557195973216416,0.7800006866455114,1.0077784644407153,2.4684995651245103,-0.39728573471033,5.334284864959351,1.0356069152070901,3.9013922150419305,-3.866220818957519,80.46874592546288,31.840420682238125,1.4328926499174208,12,-2.1449995040893555,-2.880000114440918,-5.699999809265137,-9.329999923706055,8.25,4,0.15018197103126685,-1.0624984167524725,29.770000457763672,1.3207508466098,30.29999923706055,-1.047617029264128,29.86000061035156,0.15018197103126685
3528,2011-12-27,30.309999465942386,30.420000076293945,29.690000534057614,30.07999992370605,1152500.0,0.0026463752867176282,2.24443690925276,1.1500042915590363,66.31944383122789,62.3996976896869,-2.3672320739773873,-2.541542250676759,-5.0214661617383065,-10.207204338590525,22.642188553534055,0.7299995422363317,1.0369249005368104,2.3174995422363303,-0.589731579350147,5.2247306638228075,0.8638839814430916,3.771115103029569,-3.5969230771469753,79.20792172696234,28.608717088303308,1.453615560793238,12,-2.2249994277954137,-2.960000038146976,-5.779999732971195,-9.094999790191654,10.030000686645504,1,0.24942261956939737,1.1081106159449337,30.229999542236328,-1.0624984167524725,29.770000457763672,1.3207508466098,30.29999923706055,0.24942261956939737
3529,2011-12-28,29.3799991607666,30.29999923706055,29.0,30.190000534057614,1519800.0,-0.03068295353224182,1.524273354863549,-3.5217521105268026,60.12590901767551,62.51724171068193,-1.0612914349315616,-1.4180411599182037,-3.8811684401358946,-9.184093393865844,23.541936871782866,1.3099994659423864,0.9759137628080481,1.2184992790222182,-1.5924134494461128,4.029412007490549,-0.18695708521194732,2.6239556432563838,-2.3455689196959177,21.965275220557917,-29.209668703412877,1.4054563642341655,12,-1.1249990463256836,-2.0299997329711914,-4.839999198913574,-8.16499948501587,11.850000381469727,2,0.30803272304018137,2.24443690925276,30.309999465942386,1.1081106159449337,30.229999542236328,-1.0624984167524725,29.770000457763672,0.30803272304018137
3530,2011-12-29,29.59000015258789,30.0,29.3799991607666,29.54999923706055,1038100.0,0.007147753499656906,-2.2631531395874114,-0.04938376260378132,62.92373091110845,62.67749158916515,-0.7479616794460178,-1.5956518088353135,-3.900530993955261,-9.252512597808881,23.357704440501045,0.6200008392333984,0.976354394337779,1.356000232696534,-1.5264647170359815,4.238465182429049,-0.0852322421697238,2.7972327075627916,-2.259924367423956,34.10406408693102,-19.968754474129362,1.4412324748662584,12,-1.2250003814697266,-2.2400007247924805,-5.050000190734863,-8.375000476837158,11.240001678466797,3,0.29469419316445955,1.524273354863549,29.3799991607666,2.24443690925276,30.309999465942386,1.1081106159449337,30.229999542236328,0.29469419316445955
3531,2011-12-30,29.54999923706055,30.13999938964844,29.290000915527344,29.59000015258789,956600.0,-0.0013518389767173122,-2.0357220708446992,-1.0,59.954741465801725,62.335444224134726,-0.1762410159965988,-1.5035757073430638,-3.7360598075968383,-9.085532605082385,22.9975320004043,0.8499984741210973,1.132966127885794,1.2339993476867726,-1.7024599646392282,4.170458660012773,-0.23423030847622783,2.702229003849773,-1.947929551330823,36.666615804036695,-16.85571255681763,1.4682296561630013,12,-0.09999942779541371,-2.1999998092651403,-4.849999427795414,-8.334999561309818,11.930000305175778,4,0.29407792439153635,-2.2631531395874114,29.59000015258789,1.524273354863549,29.3799991607666,2.24443690925276,30.309999465942386,0.29407792439153635
3532,2012-01-03,28.959999084472656,30.420000076293945,27.8799991607666,30.25,3900000.0,-0.019966164731670677,2.1165634982857275,32.24928476063609,59.75197153642004,61.9180225061208,0.6498375908794856,-0.879931347114514,-3.054893108330731,-8.353131226270897,22.093723913510992,2.5400009155273438,1.3219728386306926,0.5939991950988777,-2.3509792797287794,3.5389776699265347,-0.8784900423149509,2.066488432512706,-1.1076950102224004,42.519666709719665,-12.528128102519624,1.472489237413829,1,0.3450002670288086,-1.5599994659423828,-3.732499599456787,-7.72999906539917,11.799999237060547,1,0.32907468561018693,-2.0357220708446992,29.54999923706055,-2.2631531395874114,29.59000015258789,1.524273354863549,29.3799991607666,0.32907468561018693
3533,2012-01-04,29.78000068664551,29.96999931335449,28.51000022888184,29.190000534057614,3922600.0,0.028314973345855865,2.010315440913335,-0.4573641347740514,70.10309075635207,62.951252164246256,0.06736883728586207,-1.644032742026159,-3.768773825866795,-9.048308680247128,21.1951509141592,1.4599990844726491,1.512854173650659,1.3250007629394567,-1.6803729766750735,4.330374502553987,-0.17768610686781017,2.8276876327467235,-1.9000015258789098,74.8031827179259,14.121503904391133,1.5026868698072655,1,-0.4750013351440465,-1.87500095367432,-4.552501201629642,-8.550000667572025,10.329999923706051,2,0.2921423322697312,2.1165634982857275,28.959999084472656,-2.0357220708446992,29.54999923706055,-2.2631531395874114,29.59000015258789,0.2921423322697312
3534,2012-01-05,29.93000030517578,30.01000022888184,28.81999969482422,29.440000534057614,1979800.0,0.0050369246162420556,2.6615422536657505,0.8305078718520634,74.99999999999996,64.10384375314432,-0.0800781866522442,-1.6884275376324993,-3.8348342672062152,-9.08363938253597,20.930740982566416,1.1900005340576207,1.5703914270666424,1.353000354766845,-1.6853513259852413,4.391352035518931,-0.16617548560919815,2.872176195142888,-2.0500011444091797,80.70867738185706,13.174045474984581,1.5191758403760427,1,-0.6250009536743164,-1.8450002670288086,-4.702500820159912,-8.700000286102295,11.34000015258789,3,0.3478115516628282,2.010315440913335,29.78000068664551,2.1165634982857275,28.959999084472656,-2.0357220708446992,29.54999923706055,0.3478115516628282
3535,2012-01-06,29.6299991607666,30.07999992370605,29.29999923706055,29.85000038146973,1581900.0,-0.010023426039100336,1.2941186370317213,-0.44898229278983354,71.44562655484785,65.3241984994422,0.12839039777268368,-1.282486188274646,-3.4107400682831432,-8.677692921922272,20.917729677034103,0.7800006866455007,1.5950459567749888,0.9439992904663086,-2.080499622825581,3.968498203758198,-0.568250166179638,2.456248747112255,-1.5219999694824224,68.89761296155568,-4.127017292253868,1.5122494566459452,1,-0.4399995803833008,-1.544999122619629,-4.402499675750732,-8.399999141693115,11.559999465942376,4,0.39149513027423266,2.6615422536657505,29.93000030517578,2.010315440913335,29.78000068664551,2.1165634982857275,28.959999084472656,0.39149513027423266
3536,2012-01-09,29.46999931335449,30.170000076293945,29.420000076293945,29.81999969482422,1624900.0,-0.005399927504013191,-2.3333418104599266,1.5909019975031116,61.82634281725,65.27231743229817,0.269724224097704,-0.990552202144233,-3.129493978106513,-8.40665276426132,20.57778394510495,0.75,1.5398588945947047,0.667999458312984,-2.285582074512096,3.621580991138064,-0.8087913080995577,2.1447902247255257,-1.1522400939941377,62.598408641036976,-7.245353179723686,1.4767907664125408,1,-0.3199996948242152,-1.384999275207516,-3.787499904632565,-7.784999370574948,10.94000053405762,0,0.3854768504372632,1.2941186370317213,29.6299991607666,2.6615422536657505,29.93000030517578,2.010315440913335,29.78000068664551,0.3854768504372632
3537,2012-01-10,31.40999984741211,32.209999084472656,30.149999618530273,30.43000030517578,3441200.0,0.06582967693448505,-1.675322391268807,-2.7999956403507054,68.9024351949437,65.55931647271103,-1.6598406899775036,-2.7884093599441115,-4.959311957510067,-10.218254868868414,20.697436503171538,2.7399997711181676,1.4537765689621907,2.427000045776367,-0.7038182727013762,5.557818364254111,0.8615908865374955,3.992409205015239,-2.899261402221679,78.37839231080511,9.488638780954943,1.565409159238871,1,-1.3650007247924805,-2.5850000381469727,-5.517500400543213,-9.514999866485596,9.84000015258789,1,0.32059852733981753,-2.3333418104599266,29.46999931335449,1.2941186370317213,29.6299991607666,2.6615422536657505,29.93000030517578,0.32059852733981753
3538,2012-01-11,31.270000457763672,31.59000015258789,31.11000061035156,31.15999984741211,989300.0,-0.0044571598321727635,-3.5714441416892524,0.11224557319745739,60.38291352942035,65.58787252957157,-1.5302685051550533,-2.4561527980631794,-4.695912323202947,-9.907853005178517,21.25193012116126,0.4799995422363317,1.4400347045311577,2.085000610351564,-1.0905935769844817,5.260594797687606,0.4972035166835411,3.6727977040195867,-2.3893359486450194,72.27142194835416,6.642339197912364,1.5877970936680215,1,-1.225001335144043,-2.445000648498535,-5.322500705718994,-9.320000171661373,9.40999984741211,2,0.30348569634937017,-1.675322391268807,31.40999984741211,-2.3333418104599266,29.46999931335449,1.2941186370317213,29.6299991607666,0.30348569634937017
3539,2012-01-12,31.25,31.739999771118164,30.670000076293945,31.540000915527344,1431900.0,-0.0006396052916816108,2.1014545635480073,-2.6363573311138855,57.456831658739794,64.98043927930838,-1.3601468124538556,-2.154390548124283,-4.51957373248095,-9.69859189608551,22.284988950835626,1.0699996948242188,1.3659756217032886,1.8160001754760735,-1.172675891880587,4.804676242832734,0.32166214179774144,3.3103382091544056,-2.036402033345947,67.01033900993522,4.784890951508466,1.494338033678331,1,-1.205000877380371,-2.4250001907348633,-5.302500247955322,-9.299999713897702,8.25,3,0.28352001953124994,-3.5714441416892524,31.270000457763672,-1.675322391268807,31.40999984741211,-2.3333418104599266,29.46999931335449,0.28352001953124994
3540,2012-01-13,31.09000015258789,31.34000015258789,30.520000457763672,30.63999938964844,1141600.0,-0.005119995117187526,-1.3768154401561266,-1.5517218699849922,60.99999046326287,65.09657805680406,-1.078401250498132,-1.6588701222403444,-4.178337943040567,-9.35201282926323,23.70131983504777,0.8199996948242188,1.24202188029383,1.389000320434569,-1.1313413154314063,3.909341956300544,0.12882950250158132,2.6491711383675565,-1.5767620741519792,59.85665483745487,-0.15134818048660748,1.2601708179329878,1,-1.0450010299682617,-2.265000343322754,-5.142500400543213,-9.139999866485592,10.060001373291016,4,0.32743648295956707,2.1014545635480073,31.25,-3.5714441416892524,31.270000457763672,-1.675322391268807,31.40999984741211,0.32743648295956707
3541,2012-01-17,31.84000015258789,32.09999847412109,31.459999084472656,31.76000022888184,1959500.0,0.02412351226500631,1.1333435059176098,0.17777730682829004,62.79808743716213,65.43503537910873,-1.6420866768555555,-2.0575617184613826,-4.760762941840131,-9.9245066707377,25.226677811952392,1.009998321533196,1.2630948135661804,1.8490003585815415,-0.18559459983232784,3.8835953169954145,0.8317028793746033,2.86629783778848,-2.057085973548304,82.03888214526779,23.602038950158104,1.0172974792069365,1,-1.4800004959106445,-3.015000343322754,-5.867500305175781,-9.889999866485592,10.15999984741211,1,0.29365572956384356,-1.3768154401561266,31.09000015258789,2.1014545635480073,31.25,-3.5714441416892524,31.270000457763672,0.29365572956384356
3542,2012-01-18,34.77000045776367,35.029998779296875,32.220001220703125,32.220001220703125,6514200.0,0.09202262220899016,-1.203920313194219,31.87502086164698,74.39824123355717,65.91227432102042,-4.091536882839669,-4.685953019379355,-7.52372710950079,-12.663749423887275,26.339725103013222,3.1899986267089844,1.3208392246959058,4.435000610351562,1.692703725466778,7.177297495236349,3.063852167909168,5.806149052793955,-4.744377788180778,94.23506833047301,36.838303866447134,1.3711484424423934,1,-2.845001220703125,-4.535000801086426,-8.380000591278076,-12.820000171661373,8.119998931884766,2,0.16220878100072333,1.1333435059176098,31.84000015258789,-1.3768154401561266,31.09000015258789,2.1014545635480073,31.25,0.16220878100072333
3543,2012-01-19,34.689998626708984,35.40999984741211,34.220001220703125,34.900001525878906,3139300.0,-0.0023008866839638875,-1.069566948070257,-0.08235410274553569,82.02650913375379,66.69299755810418,-3.6227815341756475,-4.325227101589114,-7.271918201248653,-12.39630878686932,27.008838286362224,1.1899986267089844,1.4410734720440175,4.035998821258545,0.8389251154691593,7.233072527047931,2.4374619683638556,5.634535674153238,-4.063850823960411,85.2760468185889,22.430913258107125,1.598536852894692,1,-2.3349990844726562,-4.264998435974121,-8.077498435974121,-12.739998340606686,8.560001373291016,3,0.18910353511055633,-1.203920313194219,34.77000045776367,1.1333435059176098,31.84000015258789,-1.3768154401561266,31.09000015258789,0.18910353511055633
3544,2012-01-20,34.47999954223633,34.810001373291016,33.540000915527344,34.610000610351555,2338400.0,-0.006053591605246433,3.7924311018663137,0.6190441590524811,79.4933449906243,67.58718849541268,-3.016732465043429,-3.9540909992860094,-6.8828847353105544,-12.018307710903805,26.98699948764414,1.2700004577636719,1.627695499618305,3.5949997901916504,-0.0030026113968446566,7.193002191780142,1.7959985893974064,5.394000990985898,-3.18411245323486,80.98158647740357,13.901883664538715,1.799001200794246,1,-2.064999580383301,-4.054999351501465,-7.534999370574951,-12.52999925613403,7.740001678466804,4,0.17981440966508,-1.069566948070257,34.689998626708984,-1.203920313194219,34.77000045776367,1.1333435059176098,31.84000015258789,0.17981440966508
3545,2012-01-23,33.720001220703125,35.150001525878906,33.259998321533196,34.450000762939446,2654800.0,-0.02204171495426621,-1.290905559961056,5.6153349570119016,73.14096001639341,68.84436818420639,-1.8054136102018106,-3.082794067231699,-5.9809075126089155,-11.10850931539435,26.750363760956297,1.8900032043457102,1.6476270335623902,2.664001369476317,-1.1363279274768132,6.464330666429447,0.7638367209997554,4.564166017952882,-1.8481383455241662,57.21523290412364,-13.14511209155539,1.9001646484765642,1,-0.9400014877319336,-3.2950010299682617,-6.932501316070557,-11.770000934600827,7.959999084472656,0,0.17141158274182144,3.7924311018663137,34.47999954223633,-1.069566948070257,34.689998626708984,-1.203920313194219,34.77000045776367,0.17141158274182144
3546,2012-01-24,33.970001220703125,34.439998626708984,32.84000015258789,33.549999237060554,1872100.0,0.007413997359125402,1.3529444763894927,-0.5753455438559779,78.89273927320131,69.95440197067946,-1.5086059647164873,-3.1642394801433937,-6.036028956930842,-11.202062266779656,26.289302744995556,1.5999984741210938,1.6377953860413825,2.7040013313293443,-1.2578562169471539,6.665858879605846,0.7230725571910952,4.684930105467593,-1.6027991694115258,54.858957785991805,-18.237223374952322,1.9809287741382504,1,-1.0050010681152344,-3.3750009536743164,-7.290000915527344,-12.020000934600827,8.539997100830078,1,0.21136296871252114,-1.290905559961056,33.720001220703125,3.7924311018663137,34.47999954223633,-1.069566948070257,34.689998626708984,0.21136296871252114
3547,2012-01-25,34.77000045776367,34.959999084472656,33.43000030517578,33.700000762939446,2996400.0,0.023550168039822905,1.1103475854230902,2.5476062887712794,78.84393058485483,72.00562608794996,-1.991269883422369,-3.801583082581825,-6.688442868235999,-11.835063079888194,25.88618288898246,1.529998779296875,1.7279393491350383,3.277000522613527,-0.9465335476901657,7.500534592917223,1.165233487461677,5.388767557765373,-1.9768067150152007,75.09729705659706,2.1254564722262757,2.1117670351518476,1,-1.8050003051757812,-4.065000534057617,-8.09000015258789,-12.820000171661373,8.529998779296875,2,0.20793786157750738,1.3529444763894927,33.970001220703125,-1.290905559961056,33.720001220703125,3.7924311018663137,34.47999954223633,0.20793786157750738
3548,2012-01-26,37.86999893188477,38.61999893188477,37.25,37.83000183105469,7387500.0,0.08915727446960431,-1.2833301014391054,0.037380478726824075,84.22413651356354,74.97977107181924,-4.533331920750257,-6.646958502602935,-9.621778411917365,-14.745147947251336,25.934304560737743,3.849998474121101,2.0661328995011274,5.998999023437506,0.9489216566037371,11.049076390271278,3.473960340020618,8.524037706854394,-5.029998779296882,87.024218712876,14.41011935980319,2.525038683416886,1,-3.299999237060554,-4.619999885559089,-11.262498855590827,-14.679998397827156,4.540000915527337,3,0.13255876945739908,1.1103475854230902,34.77000045776367,1.3529444763894927,33.970001220703125,-1.290905559961056,33.720001220703125,0.13255876945739908
3549,2012-01-27,38.43000030517578,38.5,37.63999938964844,37.86000061035156,3247200.0,0.014787467364291818,1.4225400543729383,14.251025274198708,87.09950297962946,77.8797169069711,-4.434028670163649,-6.845147407212302,-9.998403365890354,-15.094563169375942,26.683783183227526,0.8600006103515625,2.217384063637592,6.1065003395080595,0.4151243677614431,11.797876311254676,3.260812353634755,8.952188325381368,-5.0,96.7128258332936,22.652542195222978,2.8456879858733077,1,-3.3900012969970703,-5.180001258850098,-11.577500343322754,-14.61500072479248,2.9300003051757812,4,0.12542283779724706,-1.2833301014391054,37.86999893188477,1.1103475854230902,34.77000045776367,1.3529444763894927,33.970001220703125,0.12542283779724706
3550,2012-01-30,38.310001373291016,38.5099983215332,37.47000122070313,37.790000915527344,1418000.0,-0.0031225326810263576,1.260877136969189,0.9122819932807753,87.39426275233042,80.61262527532313,-3.5561343027163304,-6.3646932522518185,-9.706503904147613,-14.764134667796618,27.418114752980742,1.039997100830071,2.5157158604069565,5.550501346588135,-0.5783797044914962,11.679382397667766,2.4860608210483193,8.61494187212795,-4.049601287841796,94.63671930686,18.33648604705418,3.064440525539816,1,-2.8900012969970703,-5.060002326965332,-10.957501411437988,-13.760001182556152,4.149997711181641,0,0.10206211713002156,1.4225400543729383,38.43000030517578,-1.2833301014391054,37.86999893188477,1.1103475854230902,34.77000045776367,0.10206211713002156
3551,2012-01-31,38.2400016784668,38.599998474121094,37.63000106811523,38.5,1738300.0,-0.0018271911332538027,3.217423394286219,-0.499996332025089,84.32162776824423,81.71522377917725,-2.7746019287583294,-5.913466363346821,-9.455425256677003,-14.50816225492224,28.117440782979585,0.9699974060058665,2.8844216356181036,5.046001529693605,-1.3511082596694663,11.44311131905668,1.8474466350120693,8.24455642437514,-3.2820657775878885,92.6782783436123,15.95349906080051,3.198554894681537,1,-2.5100021362304688,-4.990002632141113,-10.597501754760746,-13.070001602172852,5.019996643066406,1,0.08995811913486573,1.260877136969189,38.310001373291016,1.4225400543729383,38.43000030517578,-1.2833301014391054,37.86999893188477,0.08995811913486573
3552,2012-02-01,38.4900016784668,39.2400016784668,38.13000106811523,38.52000045776367,2565800.0,0.006537656616808496,-1.9600016276041294,0.11538066522880995,85.88470662468224,82.1439123892804,-2.72834116367801,-5.705414904679266,-9.476765713386499,-14.56086419294244,30.277239627280473,1.1100006103515696,3.296241536382361,4.8195013999938965,-1.6687736053640378,11.30777640535183,1.5753638973149293,8.063638902672864,-2.946135692626953,62.31158957725905,-14.357845300642659,3.2441375026789676,2,-2.450000762939453,-4.930001258850098,-10.772501945495605,-13.245001792907715,4.38999938964843,2,0.1044426206225757,3.217423394286219,38.2400016784668,1.260877136969189,38.310001373291016,1.4225400543729383,38.43000030517578,0.1044426206225757
3553,2012-02-02,38.47999954223633,39.0,38.08000183105469,38.63000106811523,2000900.0,-0.0002598632318601135,1.0674130334150564,5.000254323499255,85.97014970695152,82.86355735776121,-2.3738232443615814,-5.280969843888343,-9.240275729034188,-14.33756805507052,32.53571358398461,0.9199981689453125,3.6832579659226496,4.374499320983887,-2.181734059776609,10.930732701744382,1.0963826306036424,7.652616011364135,-2.27082913172363,57.062037306436316,-19.968775130963685,3.278116690380247,2,-2.4399986267089844,-4.919999122619629,-10.762499809265137,-13.234999656677246,3.7900009155273438,3,0.12525986881922124,-1.9600016276041294,38.4900016784668,3.217423394286219,38.2400016784668,1.260877136969189,38.310001373291016,0.12525986881922124
3554,2012-02-03,40.34000015258789,41.09000015258789,39.09000015258789,39.29999923706055,2500200.0,0.04833681477334717,-1.73972774540799,-6.933268907990766,89.36170212765957,84.66586203679078,-3.7047619925281765,-6.662691589367611,-10.83396550354938,-15.96762101124137,35.08999875939257,2.6100006103515625,3.7540210627170794,5.713999938964847,-1.0945197499442685,12.522519627873965,2.309740094510289,9.118259783419404,-3.585280113843453,79.28176184268895,0.07528981460311002,3.404259844454559,2,-3.375,-5.8550004959106445,-12.6225004196167,-15.095000267028809,2.799999237060547,4,0.05131382466520451,1.0674130334150564,38.47999954223633,-1.9600016276041294,38.4900016784668,3.217423394286219,38.2400016784668,0.05131382466520451
3555,2012-02-06,41.22999954223633,41.38000106811523,39.61000061035156,40.02000045776367,1928000.0,0.022062453799751358,1.3443681506070793,1.1634596339361039,89.48696329548794,85.84299803926707,-3.819052508020988,-6.997874149241298,-11.446657110028575,-16.63389471209412,37.75321134685482,1.7700004577636648,3.8235264091029038,6.023999309539796,-0.966452778128378,13.014451397207974,2.528773265705709,9.519225353373884,-3.608223480723197,95.99995930989603,16.443246264229657,3.4952260438340885,2,-3.8249988555908203,-6.59999942779541,-13.427499771118164,-15.984999656677246,1.6100006103515625,0,0.0031530698413435587,-1.73972774540799,40.34000015258789,1.0674130334150564,38.47999954223633,-1.9600016276041294,38.4900016784668,0.0031530698413435587
3556,2012-02-07,40.83000183105469,41.54999923706055,40.5099983215332,41.0,1372600.0,-0.009701618132978096,-1.567887048008364,-0.14049446080316777,82.37181329006748,86.23498500651293,-2.619051454914249,-6.011383658504869,-10.7418470528007,-16.02587377035259,40.50350590131116,1.0400009155273438,3.9538577955046392,5.056001472473142,-1.8171453809122795,11.929148325858566,1.619428045780431,8.492574899165852,-2.456580768221137,79.25077970491591,1.486718767581209,3.4365734266927124,2,-1.430002212524414,-6.115002632141113,-12.9725022315979,-15.585001945495605,2.4299964904785156,1,0.03992155719616486,1.3443681506070793,41.22999954223633,-1.73972774540799,40.34000015258789,1.0674130334150564,38.47999954223633,0.03992155719616486
3557,2012-02-08,41.47999954223633,41.77000045776367,40.70000076293945,41.13999938964844,1559200.0,0.01591961014038601,1.3260812777549726,-2.0000224396373754,84.18935510439908,86.23112040549466,-2.4776961562822635,-6.185410015797743,-11.069003914785092,-16.473932014612608,42.05237117170194,1.0699996948242188,4.2406218094452015,5.202499198913571,-1.7987696026928859,12.203768000520025,1.7018647981103427,8.7031335997168,-2.47126284455738,92.14089367328604,14.69390386840412,3.5006344008032273,2,-1.8599987030029297,-6.654999732971191,-13.079999923706055,-16.234999656677246,1.1000022888183594,2,0.04291221791081323,-1.567887048008364,40.83000183105469,1.3443681506070793,41.22999954223633,-1.73972774540799,40.34000015258789,0.04291221791081323
3558,2012-02-09,40.7599983215332,41.900001525878906,40.2400016784668,41.77000045776367,2544000.0,-0.017357792397514227,1.6141641936297775,-2.9705931851585903,80.07663745230712,85.45080201356996,-1.4579569416812461,-4.972954429350381,-10.076551311263444,-15.56115352357429,43.50949856845091,1.6599998474121094,4.48564006834772,4.007998085021974,-2.8491781483192042,10.865174318363149,0.5794099683513849,7.436586201692563,-1.1990088718373073,59.430510775496344,-16.84360350921898,3.428588116670588,2,-1.0749969482421875,-5.554997444152832,-12.407498836517334,-14.244998931884766,1.3100013732910156,3,0.052011845777286014,1.3260812777549726,41.47999954223633,-1.567887048008364,40.83000183105469,1.3443681506070793,41.22999954223633,0.052011845777286014
3559,2012-02-10,40.11000061035156,40.68999862670898,39.04999923706055,40.5,2030700.0,-0.01594695137262192,3.2597572454793764,0.3861371928419812,80.92934644930142,84.73247797990005,-0.6085896209692478,-3.8210620230457337,-9.166031628470318,-14.714931976254988,45.09422751819111,1.7099990844726562,4.699004098049585,2.9150003433227525,-3.5808006059397854,9.41080129258529,-0.33290013130852003,6.162900817954025,1.7900009155273438,37.19300077230827,-39.77794484181568,3.2479004746312694,2,-0.3449993133544922,-4.75,-11.505001068115234,-13.595001220703125,0.9599990844726562,4,0.053851902631351756,1.6141641936297775,40.7599983215332,1.3260812777549726,41.47999954223633,-1.567887048008364,40.83000183105469,0.053851902631351756
3560,2012-02-13,41.27000045776367,41.5,40.650001525878906,41.08000183105469,1403500.0,0.028920464466728024,1.6153891298351457,-0.48717672835400444,82.47332340742244,84.52711082869764,-1.4578685027793483,-4.405152265970884,-10.11564793747764,-15.662465992930617,47.02612328079455,1.3899993896484375,4.549956537559886,3.566000175476077,-2.496503601461839,9.628503952413997,0.534748287007119,6.597252063945035,0.6300010681152344,77.89471711700135,-1.7958643753131156,3.0312518884689594,2,-1.279998779296875,-5.670000076293945,-12.575000762939453,-14.755001068115234,1.0499992370605469,0,0.045311337803316754,3.2597572454793764,40.11000061035156,1.6141641936297775,40.7599983215332,1.3260812777549726,41.47999954223633,0.045311337803316754
3561,2012-02-14,41.18999862670898,41.38999938964844,40.599998474121094,40.84000015258789,895200.0,-0.0019384984290603535,1.1066691080729167,1.8421105467102643,80.51330901886095,83.93028887249528,-1.0229806069589742,-3.7826971350588607,-9.81443983637493,-15.34930562730014,48.55638690409613,0.7900009155273438,4.309372093831762,3.018498420715325,-2.5629715908680595,8.59996843229871,0.22776341492362917,5.809233426507021,0.6530028533935592,75.08763757995774,-4.969819316909735,2.7907350057916935,2,-1.1999969482421804,-5.5299978256225515,-12.55249881744384,-14.67499923706054,0.4099998474121165,1,0.040058304950002954,1.6153891298351457,41.27000045776367,3.2597572454793764,40.11000061035156,1.6141641936297775,40.7599983215332,0.040058304950002954
3562,2012-02-15,40.40999984741211,42.11999893188477,40.22999954223633,41.43999862670898,1502300.0,-0.01893660610105219,-1.7194247763324104,-2.9428664850136634,65.48781622456477,81.65447404111897,0.06482876477905108,-2.6967635494729336,-8.819349518356816,-14.323946453797557,48.857279790278284,1.8899993896484446,4.058654097798986,1.9564996719360366,-3.4690934031913088,7.382092747063382,-0.7562968656276396,4.669296209499713,-1.3600006103515625,44.299698551905884,-33.435797184307084,2.7127965375636736,2,0.17499923706054688,-4.27500057220459,-11.792500019073486,-13.895000457763672,0.9799995422363281,2,0.07052705975953155,1.1066691080729167,41.18999862670898,1.6153891298351457,41.27000045776367,3.2597572454793764,40.11000061035156,0.07052705975953155
3563,2012-02-16,41.25,41.52999877929688,40.0,40.5099983215332,1314700.0,0.020786937781730463,1.353845657258038,-0.7184490829901385,66.62736506851164,79.12843659010254,-0.3809908238946065,-3.183316517483533,-9.431352081836891,-14.91647987817651,48.95119181216368,1.529998779296882,3.964725806470355,2.4684997558593764,-2.789693299599122,7.726692811317875,-0.16059677186987642,5.097596283588629,-2.1386007690429665,71.66126976000938,-3.521963709651942,2.62909652772925,2,-0.6650009155273438,-4.930000305175781,-11.815000534057617,-13.995000839233398,0.8400001525878906,3,0.03224246863162872,-1.7194247763324104,40.40999984741211,1.1066691080729167,41.18999862670898,1.6153891298351457,41.27000045776367,0.03224246863162872
3564,2012-02-17,40.68000030517578,41.70000076293945,40.63999938964844,41.5,996100.0,-0.01381817441998101,-1.355554613656593,-1.1081051823060308,63.269876054328485,76.21542689664037,0.27078584095568914,-2.239850859615558,-8.618836080636868,-14.114345747361732,49.74513773644345,1.0600013732910156,3.8243824180187005,1.5885000228881836,-3.3214301129742125,6.49843015875058,-0.8664650450430145,4.043465090819382,-1.5084290802001945,32.07550225373137,-38.96791060976784,2.4549650679311976,2,-0.095001220703125,-4.3600006103515625,-11.245000839233398,-13.42500114440918,1.470001220703125,4,0.03416910961703179,1.353845657258038,41.25,-1.7194247763324104,40.40999984741211,1.1066691080729167,41.18999862670898,0.03416910961703179
3565,2012-02-21,39.5,41.11000061035156,38.77999877929688,40.97000122070313,2393900.0,-0.029006890273441055,1.6628592354910634,1.7926850826673204,56.27489385145853,73.31576918123938,1.3182015618072143,-0.6372997942538774,-7.203741529975673,-12.72028805826747,49.83225838488595,2.3300018310546804,3.662969549557708,0.11949977874756001,-4.089604808286801,4.328604365781921,-1.9850525147696203,2.2240520722647403,2.6199989318847727,21.55692179071454,-44.81863900023393,2.1045522935171808,2,0.9499988555908274,-3.1800003051757812,-10.065000534057617,-12.245000839233398,2.8800010681152273,1,0.03974682771706872,-1.355554613656593,40.68000030517578,1.353845657258038,41.25,-1.7194247763324104,40.40999984741211,0.03974682771706872
3566,2012-02-22,41.150001525878906,41.25,39.61000061035156,39.63000106811523,1755200.0,0.041772190528579944,-1.1025614691462178,-1.0340130581909526,61.625874854572984,70.80871582014758,-0.3147318550997795,-1.8148624457248346,-8.584957101191897,-14.133127677580074,50.36071132073607,1.75,3.274312006253645,1.410501289367673,-2.0056733018760937,4.82667588061144,-0.29758600625420684,3.1185885849895527,0.9031974029541061,70.9581628236066,3.90046993902547,1.7080872956218824,2,-0.7000026702880788,-4.360002517700195,-11.715002059936523,-13.895002365112305,1.6699981689453125,2,0.028432518239629,1.6628592354910634,39.5,-1.355554613656593,40.68000030517578,1.353845657258038,41.25,0.028432518239629
3567,2012-02-23,42.0,42.099998474121094,40.13999938964844,40.93999862670898,1895400.0,0.020656098240641185,2.1111138022591516,0.6973691145136653,64.33225529778726,69.05934002520094,-1.2105091716644836,-2.2086751504032804,-9.171383091311078,-14.738773506099623,50.82302407542309,1.9599990844726562,2.816024010461831,1.8989997863769545,-0.7461136204269678,4.544113193180877,0.5764430829749969,3.221556489778912,-3.220001220703118,96.98799749057241,27.48176175661054,1.3225567034019607,2,-1.5500011444091726,-4.829999923706055,-12.407500267028809,-14.745000839233398,0.8899993896484375,3,-0.009523845854259694,-1.1025614691462178,41.150001525878906,1.6628592354910634,39.5,-1.355554613656593,40.68000030517578,-0.009523845854259694
3568,2012-02-24,42.88999938964844,44.099998474121094,42.5,42.59000015258789,2100100.0,0.021190461658296078,-5.666666666666667,0.28301778150449836,61.27321241197269,66.87532513216442,-1.97420225131426,-2.8493955961604485,-9.763980552552965,-15.371495072933971,50.32651004229878,2.0999984741210938,2.6044862014984247,2.537999153137207,-0.16774903196059654,5.243747338235011,1.1851250605883052,3.890873245686109,-4.043600616455073,77.25565500220131,8.614756938385298,1.352874092548902,2,-1.4500007629394531,-4.420000076293945,-11.809999942779541,-13.895000457763672,1.3600006103515625,4,-0.034973187720819254,2.1111138022591516,42.0,-1.1025614691462178,41.150001525878906,1.6628592354910634,39.5,-0.034973187720819254
3569,2012-02-27,43.25,43.93000030517578,42.43999862670898,42.56999969482422,1507200.0,0.008393579283623165,-2.170208103369878,2.2666734483679414,59.36920872596483,64.30820127866912,-2.0584178976591545,-2.982703855557695,-9.785315837701525,-15.453864725547088,49.784955461335,1.490001678466804,2.301075181470182,2.6569997787475614,-0.18322989824140024,5.497229455736523,1.236884940253077,4.077114617242046,-4.1934572387695255,84.02258415638538,18.06406226777291,1.4201148384944817,2,-1.8100013732910156,-4.780000686645508,-11.860000133514404,-13.850000381469727,1.6399993896484375,0,-0.026820805720511154,-5.666666666666667,42.88999938964844,2.1111138022591516,42.0,-1.1025614691462178,41.150001525878906,-0.026820805720511154
3570,2012-02-28,42.22000122070313,43.36999893188477,41.81999969482422,43.0099983215332,1410100.0,-0.02381500067738418,1.0529814039617218,-1.1617599210133522,56.0911475589607,61.59462778312465,-0.9828467918905872,-1.7336431813037976,-8.404874129913232,-14.17958373341611,49.18553661869321,1.549999237060554,2.0506840968915583,1.4315010070800867,-1.2825342681750485,4.145536282335222,0.07448336945252265,2.7885186447076507,-2.9617202309570345,58.12921719656167,-5.89395909704173,1.3570176376275658,2,-0.7800025939941477,-3.75000190734864,-10.800001144409187,-12.655001640319831,1.1699981689453054,1,-0.0016579747228879782,-2.170208103369878,43.25,-5.666666666666667,42.88999938964844,2.1111138022591516,42.0,-0.0016579747228879782
3571,2012-02-29,41.68000030517578,42.849998474121094,41.43000030517578,42.4900016784668,1292300.0,-0.012790168164717008,-1.1679338631194873,1.0253219568020258,50.88495918780027,59.97208811237303,-0.40904503367666933,-0.972576808608153,-7.5228287963142435,-13.41432289770271,48.41054877749506,1.4199981689453125,1.8264952209402878,0.7195001602172866,-1.7384274482310786,3.177427768665652,-0.5094636440068925,1.9484639644414656,-2.2280506160546807,38.888920999142655,-20.68620668595839,1.228963804224182,2,-0.24000167846679688,-3.210000991821289,-10.077500343322754,-12.11500072479248,1.1699981689453125,2,0.016794643901490547,1.0529814039617218,42.22000122070313,-2.170208103369878,43.25,-5.666666666666667,42.88999938964844,0.016794643901490547
3572,2012-03-01,42.5099983215332,43.22000122070313,42.0,42.06999969482422,2101700.0,0.019913579901158274,-3.2069151490039247,-0.5432072601572029,57.66871432287261,58.9766824739687,-1.0167542872046127,-1.5662683244462414,-8.05372563503579,-14.03015028295254,47.45475941612173,1.5400009155273509,1.473471839885498,1.3484983444213867,-0.9080127905425499,3.6050094793853233,0.22024277693942196,2.4767539119033515,-2.872126681012105,40.449391648236094,-18.353209008541178,1.1282555674819676,3,-1.0699996948242188,-3.7449989318847656,-10.729998111724854,-12.92499828338623,-1.0099983215332031,3,0.00729243438087801,-1.1679338631194873,41.68000030517578,1.0529814039617218,42.22000122070313,-2.170208103369878,43.25,0.00729243438087801
3573,2012-03-02,43.29999923706055,43.310001373291016,42.099998474121094,42.52000045776367,2269600.0,0.018583884891079316,2.024995708481947,1.7727300312979548,63.809518776733846,59.03664277645819,-1.6599428386821273,-2.0834728476589675,-8.542818604239358,-14.592506244359313,46.51348688603471,1.2100028991699219,1.1917660262340064,1.8974992752075224,-0.1752495498115394,3.970248100226584,0.8611248626979915,2.9338736877170533,-3.4836425231954493,74.79995727539062,12.715970053046597,1.0363744125095322,3,-1.8600006103515625,-2.625,-11.464999198913574,-13.714999198913574,-4.689998626708984,4,-0.009468818813770041,-3.2069151490039247,42.5099983215332,-1.1679338631194873,41.68000030517578,1.0529814039617218,42.22000122070313,-0.009468818813770041
3574,2012-03-05,42.40999984741211,43.08000183105469,42.11000061035156,43.0,1518500.0,-0.02055425878360495,1.5866567654583463,-0.7564116358229978,55.05318933075052,58.900897829712854,-0.5573468649868119,-1.086129292766195,-7.406017883524925,-13.489382118345826,44.93889120652424,1.1899986267089844,1.1894010929617025,0.9039999008178725,-1.1520193379344974,2.9600191395702424,-0.12400971855831244,1.9320095201940575,-2.422297463136772,50.51547608045459,-9.173292794337158,1.0280096193761834,3,-0.5550003051757812,-1.625,-8.500000476837158,-11.11500072479248,-3.329998016357422,0,0.04338599762339235,2.024995708481947,43.29999923706055,-3.2069151490039247,42.5099983215332,-1.1679338631194873,41.68000030517578,0.04338599762339235
3575,2012-03-06,41.36000061035156,42.040000915527344,41.0,41.63000106811523,1904200.0,-0.024758293818400445,-1.101008388466533,0.457627776161369,50.6938858635995,57.68623238627136,0.8764030035847341,-0.027290534584594184,-6.13051453047386,-12.233233921627956,42.859541965193934,1.4099998474121094,1.085510915443102,-0.15249938964844034,-2.2056646657480883,1.9006658864512076,-1.1790820276982643,0.8740832484013836,-1.2078063824823957,15.584432741642761,-40.41504198611747,1.026582638049823,3,0.7599983215332031,-0.5750007629394531,-7.215001583099365,-10.065001487731934,-0.7099990844726562,1,0.08534813170223665,1.5866567654583463,42.40999984741211,2.024995708481947,43.29999923706055,-3.2069151490039247,42.5099983215332,0.08534813170223665
3576,2012-03-07,42.459999084472656,42.61999893188477,41.36000061035156,41.7400016784668,1100600.0,0.026595707395753454,1.4230804499887932,-2.666652538182299,58.154335357824486,56.999796837386604,-0.020372971467004675,-1.0528949412152144,-6.9704913450307515,-13.11907312864351,40.73582563296758,1.2599983215332102,1.0823542459291318,0.8659992218017578,-1.2024440043603946,2.93444244796391,-0.16822239127932193,1.9002208348828376,-2.149892686753411,63.2033859959409,5.487517042871055,1.0342216130810775,3,0.09000015258789062,-1.5949993133544922,-8.124999523162842,-11.164999961853027,-2.1599998474121094,2,0.021902975158468063,-1.101008388466533,41.36000061035156,1.5866567654583463,42.40999984741211,2.024995708481947,43.29999923706055,0.021902975158468063
3577,2012-03-08,43.2599983215332,43.290000915527344,42.52999877929688,42.790000915527344,1290200.0,0.018841244802407564,1.8679185530132094,0.6527765268115904,58.02074672500649,56.63841176105702,-0.6960417512348869,-1.8052603442359327,-7.510641192345005,-13.703675463028592,38.56225041157584,0.8300018310546875,1.27441979208632,1.576998519897458,-0.6199758379757441,3.7739728777706603,0.478511340960857,2.675485698834059,-2.7982962407578853,97.8353670116406,40.15333339539575,1.0984871789366017,3,-0.7949981689453125,-2.1699981689453125,-8.769999027252197,-11.964999198913574,-2.9599990844726562,3,-0.009477574279239565,1.4230804499887932,42.459999084472656,-1.101008388466533,41.36000061035156,1.5866567654583463,42.40999984741211,-0.009477574279239565
3578,2012-03-09,42.88000106811523,44.11999893188477,42.56999969482422,43.2599983215332,1341500.0,-0.008784033013446213,-2.099998474121108,-0.8085092567792566,58.91410897860952,56.587845122461985,-0.35493736461796743,-1.3262941237178083,-6.872431650181248,-13.117565165568475,36.91252474601679,1.549999237060554,1.2660712347250893,1.091001129150385,-1.122972069036642,3.304974327337412,-0.015985469943124997,2.197987728243895,-2.2727671316060807,60.25646511934957,-0.6371676301802012,1.106986599093513,3,-0.32000160217284446,-1.7800006866455007,-8.080000400543206,-11.275000572204583,-1.970001220703118,4,-0.03218285992864334,1.8679185530132094,43.2599983215332,1.4230804499887932,42.459999084472656,-1.101008388466533,41.36000061035156,-0.03218285992864334
3579,2012-03-12,42.27000045776367,42.81999969482422,41.70000076293945,42.68999862670898,1635700.0,-0.014225760148246391,2.2941130271853156,1.1052663280261417,61.767213872412725,57.21851915728999,0.11335135379561478,-0.5756905913824824,-5.976001956974699,-12.282787523589018,36.10594382500144,1.1800003051757741,1.1296929868117118,0.37300052642822124,-1.7025214785491158,2.4485225314055583,-0.6647604760604509,1.4107615289168933,-1.4520006215319867,40.705156812232374,-24.124793823284378,1.037761002488669,3,0.28999900817871094,-0.8200016021728445,-7.46999979019165,-10.664999961853027,3.479999542236328,0,-0.08658622682223993,-2.099998474121108,42.88000106811523,1.8679185530132094,43.2599983215332,1.4230804499887932,42.459999084472656,-0.08658622682223993
3580,2012-03-13,43.13999938964844,43.209999084472656,42.08000183105469,42.459999084472656,1345500.0,0.020581947538753198,1.7560918877176006,-1.6190554041780474,59.05368349439076,58.1261551913556,-0.6843930851019024,-1.3685784840906123,-6.5503267906042595,-12.933761498758678,35.02727403511514,1.1299972534179688,1.003372880940475,1.1494995117187514,-0.9749984267764304,3.2739974502139333,0.08725054247116049,2.2117484809663424,-2.1238796076775657,64.49274861544356,0.41988328649607354,1.0622489692475912,3,-0.5799999237060547,-1.69000053405761,-7.414999485015869,-10.609999656677246,2.0100021362304616,1,-0.09411213759933335,2.2941130271853156,42.27000045776367,-2.099998474121108,42.88000106811523,1.8679185530132094,43.2599983215332,-0.09411213759933335
3581,2012-03-14,42.84000015258789,42.9900016784668,42.36999893188477,42.72999954223633,1371300.0,-0.0069540853339125075,2.0243766282098647,0.16176553085976506,54.022992705664066,57.72107501166577,-0.22634641039505254,-0.9893517770717537,-5.950753766879096,-12.448747240095887,33.938759438930965,0.7700004577636648,0.8676845350466351,0.7670001983642578,-1.354757156300522,2.8887575530290377,-0.29387847896813213,1.8278788756966478,-1.637647621622186,47.10744843849491,-12.273041828275993,1.0608786773323913,3,-0.2800006866455078,-1.3900012969970632,-6.822499752044678,-10.164999961853034,2.3199996948242188,2,-0.05112041594091099,1.7560918877176006,43.13999938964844,2.2941130271853156,42.27000045776367,-2.099998474121108,42.88000106811523,-0.05112041594091099
3582,2012-03-15,43.2599983215332,43.58000183105469,42.34000015258789,43.11999893188477,1523800.0,0.009803878792001841,2.179465359899058,1.2727146622277064,51.855563246176786,56.392857730492764,-0.5909094582764496,-1.2489204424271136,-6.041100792850926,-12.693780267748899,32.633621473842105,1.2400016784667969,0.8549245353489994,1.0444984436035156,-0.9879270711042807,3.076923958311312,0.02828568624961747,2.060711200957414,-1.8825870065123524,64.46275780752454,7.040009214577282,1.0162127573538984,3,-0.6999988555908203,-1.8099994659423757,-6.202498912811279,-10.499999046325684,1.1100006103515696,3,-0.06842346739064198,2.0243766282098647,42.84000015258789,1.7560918877176006,43.13999938964844,2.2941130271853156,42.27000045776367,-0.06842346739064198
3583,2012-03-16,42.58000183105469,43.41999816894531,42.18000030517578,43.349998474121094,2054000.0,-0.015718828406427354,1.7252819115489415,-5.500000000000279,46.744416409819905,55.46966073927825,-0.02658030504301223,-0.4892592527051036,-5.058993232526248,-11.839240105620974,31.43735452786508,1.2399978637695312,0.946426597121814,0.29800186157226705,-1.6879119761720958,2.28391569931663,-0.6949550572999144,1.2909587804444485,-1.0380352590220028,46.808540858833965,-6.950037755967429,0.9929569188721807,3,-0.020002365112304688,-1.13000297546386,-5.35750150680542,-9.710001945495605,2.089996337890625,4,-0.05354632447035912,2.179465359899058,43.2599983215332,2.0243766282098647,42.84000015258789,1.7560918877176006,43.13999938964844,-0.05354632447035912
3584,2012-03-19,42.06999969482422,42.599998474121094,41.68999862670898,42.36999893188477,2459000.0,-0.01197750385859564,1.3947417293667275,0.3896110973495262,49.23233523769062,55.30726622528837,0.4806682910676372,0.13725460654904964,-4.251413095892069,-11.168821315392929,29.950142189061353,0.9099998474121165,0.8708294662041993,-0.2815002441406236,-2.1234238204077798,1.5604233321265326,-1.2024620322742052,0.6394615439929581,2.049999237060554,20.10584253198618,-31.73255780948725,0.9209617881335798,3,0.6700000762939453,-0.6200008392333913,-4.624998569488525,-9.084999084472656,3.920001983642578,0,-0.027573089037954523,1.7252819115489415,42.58000183105469,2.179465359899058,43.2599983215332,2.0243766282098647,42.84000015258789,-0.027573089037954523
3585,2012-03-20,41.06999969482422,41.79999923706055,40.83000183105469,41.61000061035156,1365800.0,-0.023769907469788465,1.1086942099414525,1.8000076294138911,47.01856637319939,54.06995856033003,1.603869621500202,1.329046729635209,-2.9496483559004147,-9.991833749899342,29.85386563009801,1.2399978637695312,0.6116489131888798,-1.3600002288818374,-2.774451039960873,0.054450582197198116,-2.067225634421355,-0.6527748233423196,3.001399230957041,8.727195046164772,-42.900682919986274,0.7072254055395188,3,1.4050006866455078,0.37999916076660867,-3.5074987411499023,-7.579998970031738,3.8800010681152344,1,0.11395179790482368,1.3947417293667275,42.06999969482422,1.7252819115489415,42.58000183105469,2.179465359899058,43.2599983215332,0.11395179790482368
3586,2012-03-21,42.31999969482422,42.77000045776367,41.25,41.36000061035156,2127600.0,0.030435841472809422,-1.5762712960268968,-1.7777730682829653,49.107986837312154,53.07965190614176,0.37092947576810076,0.18044587113328703,-3.8719787090059086,-11.057537048314956,29.885639540489066,1.7000007629394531,0.5657021325743159,-0.1685001373291044,-1.4506403773568408,1.113640102698632,-0.8095702573429691,0.47256998268476025,1.6217433471679783,54.18174050071023,1.0927727875733098,0.6410701200138672,3,0.1550006866455078,-0.8700008392333913,-4.524998664855957,-8.649998664855957,4.5,2,0.06687149932566738,1.1086942099414525,41.06999969482422,1.3947417293667275,42.06999969482422,1.7252819115489415,42.58000183105469,0.06687149932566738
3587,2012-03-22,41.599998474121094,42.02000045776367,40.900001525878906,41.86999893188477,831200.0,-0.017013261481454656,2.9297966176559163,-0.2812507450587776,41.96596262963402,51.19652453403338,0.9283195218746343,0.9159022585681953,-2.888460064349779,-10.173438101456156,29.406237811760306,1.4199981689453125,0.6447931669543152,-0.8685012817382827,-2.1944567142586138,0.45745415078204843,-1.5314789979984482,-0.20552356547811712,2.2172749194336063,29.729642154379103,-19.761528330110682,0.6629777162601657,3,0.6050033569335938,-0.14999961853026633,-3.7749972343444824,-7.929997444152832,5.0800018310546875,3,0.0855769592276705,-1.5762712960268968,42.31999969482422,1.1086942099414525,41.06999969482422,1.3947417293667275,42.06999969482422,0.0855769592276705
3588,2012-03-23,41.38999938964844,41.68999862670898,40.2599983215332,41.54999923706055,1444300.0,-0.005048055100369653,5.500021674484108,0.5925910227609729,44.8484773755473,49.31666492327056,1.0110584924046933,1.0622240019228713,-2.4074373159237368,-9.792669294476944,27.906188430234614,1.4300003051757741,0.5212038779325638,-1.003500366210936,-2.397038135345859,0.39003740292398703,-1.7002692507783976,-0.3067314816434745,2.3077831414062615,45.01992455720673,-4.162327912074751,0.6967688845674626,3,0.5300006866455078,0.05999946594238992,-3.0300002098083496,-7.609999656677246,3.4099998474121094,4,0.07199805716792618,2.9297966176559163,41.599998474121094,-1.5762712960268968,42.31999969482422,1.1086942099414525,41.06999969482422,0.07199805716792618
3589,2012-03-26,42.09000015258789,42.27000045776367,41.52999877929688,41.849998474121094,1197600.0,0.016912316338775435,1.4666628519839293,-1.5000119209403238,53.82199049081016,48.73536570065049,0.31607858650559706,0.28550088522828787,-2.822047650866395,-10.30092737320301,26.504695117158423,0.8800010681152344,0.34690476768575707,-0.2454996109008789,-1.584430059957306,1.0934308381555482,-0.914964835429096,0.4239656136273382,1.4015153258955166,72.9083774328173,18.671683890829655,0.6694652245282152,3,-0.1700000762939453,-0.6400012969970632,-3.637500762939453,-8.3100004196167,3.049999237060547,0,0.061297172891523255,5.500021674484108,41.38999938964844,2.9297966176559163,41.599998474121094,-1.5762712960268968,42.31999969482422,0.061297172891523255
3590,2012-03-27,42.150001525878906,42.38000106811523,41.68000030517578,42.209999084472656,1349500.0,0.001425549372142898,2.4999904632933045,-0.24998807915441468,48.17862656465445,48.08599168498275,0.1127328700540815,0.23187476349289682,-2.5849191801114273,-10.15523453636333,25.590202668596675,0.700000762939446,0.17879628785736656,-0.18199825286865234,-1.522564883663783,1.1585683779264784,-0.8522815682662142,0.48828506252890946,1.147622923187491,75.29886835810098,21.27949067328001,0.6702833153975639,3,-0.23000144958496094,-0.7000026702880788,-3.6975021362304688,-8.370001792907715,1.5999984741210938,1,0.09110320316904952,1.4666628519839293,42.09000015258789,5.500021674484108,41.38999938964844,2.9297966176559163,41.599998474121094,0.09110320316904952
3591,2012-03-28,42.38000106811523,42.599998474121094,41.08000183105469,42.20000076293945,1793100.0,0.005456691195968366,3.903253593227013,-3.0001271617496275,44.45845196216812,47.26409043120401,-0.21163524815658974,0.0600870999535843,-2.5331685306296663,-10.189047566041758,24.778979076359448,1.5199966430664062,0.018456540306068803,0.013001251220693177,-1.2919702541704865,1.3179727566118729,-0.6394845014748967,0.665487003916283,0.7353658132991754,90.59840206580485,40.3814586033406,0.6524857526955895,3,-0.5400028228759695,-0.5150012969970632,-3.9950017929077077,-8.600001335144036,-0.17000198364257102,2,0.06064180344624326,2.4999904632933045,42.150001525878906,1.4666628519839293,42.09000015258789,5.500021674484108,41.38999938964844,0.06064180344624326
3592,2012-03-29,42.81999969482422,43.11999893188477,41.70000076293945,41.86000061035156,1870300.0,0.0103822231151387,-1.2187492549412409,5.333319204849106,49.624991238113076,47.58415430101436,-0.8052968950931998,-0.374707664327957,-2.774952183188148,-10.447150625785092,23.876375323969057,1.4199981689453196,-0.15688661079196464,0.4374998092651339,-0.8819076148579015,1.7569072333881692,-0.22220390279638025,1.097203521326648,-2.5600013732910156,89.5105184252504,38.88787030332415,0.6597037120615162,3,-1.1300010681152344,-0.6900005340576172,-4.200000762939453,-9.039999961853027,-0.049999237060546875,3,0.09341429305249371,3.903253593227013,42.38000106811523,2.4999904632933045,42.150001525878906,1.4666628519839293,42.09000015258789,0.09341429305249371
3593,2012-03-30,42.88999938964844,43.5,42.2599983215332,43.25,1601000.0,0.001634743001473593,1.883722787033587,-0.37500099341169363,54.15549145451021,48.13117165843876,-0.9238519783148931,-0.502776020750062,-2.6392576451950447,-10.331883373573945,22.968891107998612,1.2400016784667969,-0.2457877367765775,0.5279994964599624,-0.7432465942009898,1.7992455871209145,-0.10762354887051373,1.1636225417904384,-2.572801055908201,74.79334413639603,21.96955547684312,0.6356230453304775,3,-1.010000228881836,-0.7000007629394531,-4.079999923706055,-9.109999656677246,-0.779998779296875,4,0.0883656089872098,-1.2187492549412409,42.81999969482422,3.903253593227013,42.38000106811523,2.4999904632933045,42.150001525878906,0.0883656089872098
3594,2012-04-02,44.25,44.400001525878906,42.25,42.90999984741211,1648200.0,0.031709037764169334,1.6219479573964277,-3.7222163353537066,56.981138594002815,49.23812412741691,-2.170333302740609,-1.8106958451393922,-3.766749793407385,-11.493794066265053,22.201758575673825,2.1500015258789062,-0.30999911041315187,1.7960000991821303,0.2694438207024632,3.3225563776617975,1.0327219599422932,2.5592782384219674,-3.8054895996093734,95.48188133532801,42.31100193151146,0.7632781392398348,4,-1.9200000762939453,-1.9200000762939453,-4.295001029968262,-9.480000495910645,-1.8100013732910227,0,0.012429361289503893,1.883722787033587,42.88999938964844,-1.2187492549412409,42.81999969482422,3.903253593227013,42.38000106811523,0.012429361289503893
3595,2012-04-03,44.88999938964844,45.08000183105469,44.0,44.18999862670898,3303800.0,0.014463263042902463,-1.0000070642671706,0.5223885695740973,62.36429405298151,50.711047151380185,-2.4713724156282737,-2.290091122477648,-4.137509285354511,-11.945778398636477,22.523713064030833,1.0800018310546875,-0.24290464945793389,2.2594995498657227,0.4716168660930862,4.047382233638359,1.3655582079794044,3.153440891752041,-4.208159521728511,95.24993896484375,39.60551706430492,0.8939413418863192,4,-2.219999313354492,-2.219999313354492,-4.935000419616699,-10.119999885559082,-1.7900009155273438,1,0.005569169155695164,1.6219479573964277,44.25,1.883722787033587,42.88999938964844,-1.2187492549412409,42.81999969482422,0.005569169155695164
3596,2012-04-04,43.38999938964844,44.27000045776367,42.540000915527344,44.27000045776367,2055700.0,-0.03341501493417032,2.9318123691408706,-1.257143012844604,50.693709087163604,51.68079675777235,-0.8980733314418927,-0.755584684949298,-2.3882078555374164,-10.241264979671243,22.113130389133236,2.3499984741210938,-0.1998106742423147,0.7129995346069364,-1.1043447025317263,2.530343771745599,-0.1956725839623914,1.6216716531762643,-2.3563065646777304,49.99994356958491,-4.341929077743082,0.90867211856933,4,-0.7199993133544922,-0.7199993133544922,-3.435000419616699,-8.619999885559082,0.020000457763671875,2,0.008296856773808647,-1.0000070642671706,44.88999938964844,1.6219479573964277,44.25,1.883722787033587,42.88999938964844,0.008296856773808647
3597,2012-04-05,42.849998474121094,43.66999816894531,42.61000061035156,43.02999877929688,1028100.0,-0.012445285160713082,-2.212133122175084,0.20454555306541705,51.46260316830538,52.41569962363436,-0.1811645292510633,-0.2612703075237164,-1.625830624865884,-9.527832689734844,21.33503840975187,1.05999755859375,-0.055329560049855786,0.1934986114501953,-1.6053110346487358,1.9923082575491264,-0.7059062115992703,1.0929034344996609,-1.49260092866367,21.201345791973775,-32.68507771368097,0.8994048230494647,4,0.23000335693359375,-0.17999839782714844,-2.8949995040893555,-8.079998970031738,-1.9399986267089844,3,-0.014935808925056526,2.9318123691408706,43.38999938964844,-1.0000070642671706,44.88999938964844,1.6219479573964277,44.25,-0.014935808925056526
3598,2012-04-09,41.5,41.65999984741211,40.599998474121094,41.27999877929688,2593500.0,-0.031505216387263446,2.9259243560943218,-1.222226931716947,47.16981275025665,51.67656876357286,1.325465292182976,1.033003648062298,-0.1644955241428505,-8.020391952514416,19.870169568906253,2.25,-0.05542069159413643,-1.0874998092651396,-2.954778756931532,0.7797791384012527,-2.0211392830983357,-0.15386033543194344,3.5800018310546875,20.089304720854628,-36.49749707963876,0.9336394738331979,4,1.3400001525878906,1.1700000762939453,-1.397500991821289,-6.560000419616699,-2.3100013732910227,0,0.030602420669004093,-2.212133122175084,42.849998474121094,2.9318123691408706,43.38999938964844,-1.0000070642671706,44.88999938964844,0.030602420669004093
3599,2012-04-10,38.61000061035156,41.43000030517578,37.79999923706055,41.33000183105469,6061100.0,-0.06963853950960086,1.4863036605439865,-12.363573311139254,39.71572210374829,50.7362460456944,4.101199031459785,3.8311722343218264,2.787500686670853,-4.9848040032122185,19.58787742202024,3.700000762939453,0.021823406526237932,-3.794499206542966,-6.374253775444231,-1.2147446376417008,-5.0843764909935985,-2.5046219220923334,6.380401153564456,11.126388525730071,-49.386327751687304,1.2898772844506325,4,2.8299999237060547,2.8299999237060547,2.447498321533203,-3.5600013732910156,-0.6300010681152344,1,0.09065008921708295,2.9259243560943218,41.5,-2.212133122175084,42.849998474121094,2.9318123691408706,43.38999938964844,0.09065008921708295
3600,2012-04-11,39.08000183105469,39.75,38.45000076293945,39.2599983215332,1952000.0,0.012173043596821698,1.241378289765758,0.0661751506243759,35.5098489475462,49.74195682184753,3.5200977723834654,3.2057723131977127,2.390104498629796,-5.311871465102911,19.092452475057186,1.2999992370605469,0.08515567333044771,-3.1214981079101562,-6.0701475042640425,-0.17284871155627002,-4.595822806087099,-1.6471734097332131,5.62278383178711,19.783653052464754,-39.814332203339205,1.4743246981769442,4,2.3599987030029297,2.3599987030029297,2.2399978637695312,-3.09000301361084,-5.190002441406243,2,0.08597739606512222,1.4863036605439865,38.61000061035156,2.9259243560943218,41.5,-2.212133122175084,42.849998474121094,0.08597739606512222
3601,2012-04-12,40.650001525878906,40.91999816894531,38.97000122070313,39.09000015258789,1921400.0,0.040173992355768684,-1.1666641941766593,-8.666843276464979,46.051550105403614,49.34490780710203,1.8761921664280976,1.5423691421235048,0.914706973221115,-6.72516339580411,18.296120760924794,1.9499969482421804,0.02447839143701458,-1.4419984817504883,-4.452810335936164,1.5688133724351871,-2.947404408843326,0.06340744534234943,3.776672679931643,48.55200694054076,-14.211753617874798,1.5054059270928373,4,0.7899990081787109,0.7899990081787109,0.8024978637695312,-4.660002708435059,-7.600002288818352,3,0.0602705253696596,1.241378289765758,39.08000183105469,1.4863036605439865,38.61000061035156,2.9259243560943218,41.5,0.0602705253696596
3602,2012-04-13,40.29999923706055,40.68000030517578,40.08000183105469,40.52999877929688,1766800.0,-0.008610142083156802,1.264134103946393,-0.14743547420802763,45.52177495922788,48.38560597429288,2.0463344156452266,1.7489133116871471,1.3491353858042885,-6.198619405193753,17.151483241042804,0.5999984741210938,0.01117086843466808,-1.644000816345212,-4.7036760682093615,1.4156744355189375,-3.1738384422772867,-0.11416319041313727,3.8616079700000014,64.76682913716701,-0.23143505276614462,1.5298376259320758,4,1.1400012969970703,1.1400012969970703,1.4075002670288086,-4.310000419616699,-4.380001068115234,4,0.07717123248706059,-1.1666641941766593,40.650001525878906,1.241378289765758,39.08000183105469,1.4863036605439865,38.61000061035156,0.07717123248706059
3603,2012-04-16,40.29999923706055,41.150001525878906,39.459999084472656,40.61999893188477,1635000.0,0.0,1.4492702344095534,1.3913057900585353,42.19703258489446,46.7429275288364,1.8330741046327788,1.6541524228235858,1.4356246414299605,-6.02363850379038,16.207483308700372,1.69000244140625,0.01133905056929052,-1.5300006866455078,-4.659015325698,1.5990139524069846,-3.0945080061717505,0.034506632880734855,3.607143651200005,68.87050315106512,4.671524122822021,1.5645073195262456,4,1.1400012969970703,1.1400012969970703,1.4775009155273438,-4.310000419616699,-4.649997711181641,0,0.015136491858555479,1.264134103946393,40.29999923706055,-1.1666641941766593,40.650001525878906,1.241378289765758,39.08000183105469,0.015136491858555479
3604,2012-04-17,40.90999984741211,41.16999816894531,40.290000915527344,40.7599983215332,2217100.0,0.015136491858555479,1.6268646518936891,-0.46875521541138127,44.841923330935124,44.795997448609015,0.781671392344137,1.0042817261870738,0.8610222152628069,-6.446628444595191,15.668230567411493,0.8799972534179688,-0.06541578269239778,-0.8620000839233413,-4.015193959215907,2.291193791369224,-2.4385970215696275,0.714596853722945,2.7528572948004424,90.44122906297201,26.504270778259126,1.5765969376462845,4,0.125,0.5300006866455078,0.9200000762939453,-4.910000801086426,-4.299999237060547,1,-0.04204354013978162,1.4492702344095534,40.29999923706055,1.264134103946393,40.29999923706055,-1.1666641941766593,40.650001525878906,-0.04204354013978162
3605,2012-04-18,45.75,46.70000076293945,43.060001373291016,44.38000106811523,8514100.0,0.11830848620484802,1.2262990092287662,9.133233304511517,60.132287178099105,45.84472834760185,-4.384595772083614,-3.6544953510188023,-3.915300424726766,-11.071970059828587,15.942891434037065,5.790000915527344,-0.07684192092334996,3.744000053405763,0.14680640327624417,7.341193703535282,1.9454032283410072,5.542596878470519,-7.950000762939453,87.71020932473932,26.024381670974137,1.798596825064759,4,-3.5,-3.5,-3.7450008392333984,-9.750000953674316,-9.389999389648438,2,-0.16983607557953384,1.6268646518936891,40.90999984741211,1.4492702344095534,40.29999923706055,1.264134103946393,40.29999923706055,-0.16983607557953384
3606,2012-04-19,45.1500015258789,46.63000106811523,44.90999984741211,45.849998474121094,2441500.0,-0.013114720745816433,-1.9152555523227501,-0.5109470759069684,56.938659035151986,46.4531789994737,-3.921023855012919,-2.9846331783393154,-3.244388485678037,-10.24552969726232,15.65196443047584,1.720001220703118,-0.2408701798675139,3.0025014877319265,-0.8595886148991525,6.8645915903630055,1.0714564364163834,4.9335465390474695,-7.172002258300772,78.5911757220919,19.581249285344967,1.9310450513155406,4,-2.900001525878899,-2.900001525878899,-3.1450023651122976,-9.150002479553216,-8.49000167846679,3,-0.24939095804407652,1.2262990092287662,45.75,1.6268646518936891,40.90999984741211,1.4492702344095534,40.29999923706055,-0.24939095804407652
3607,2012-04-20,45.15999984741211,46.16999816894531,44.93000030517578,45.97000122070313,1989300.0,0.00022144675958601923,1.0495912583190676,1.1571498637602164,56.78422151785736,47.521446640318224,-3.9883017642776153,-2.860931714903309,-3.2028496538124074,-10.024653391889416,15.64335765072611,1.2399978637695312,-0.5304890406266551,2.8344997406005845,-1.2434636691450223,6.912463150346191,0.7955180357277811,4.873481445473388,-7.007560549926758,78.7292740537946,20.818784698977012,2.0389817048728034,4,-2.9099998474121094,-2.9099998474121094,-3.155000686645508,-9.160000801086426,-6.75,4,-0.2681576760688479,-1.9152555523227501,45.1500015258789,1.2262990092287662,45.75,1.6268646518936891,40.90999984741211,-0.2681576760688479
3608,2012-04-23,44.36999893188477,44.70000076293945,43.15999984741211,44.16999816894531,1693800.0,-0.017493377285133227,2.581379050322695,-0.24691410352412158,50.371283827406685,48.70539794294693,-3.0713654119645426,-1.9354619129501813,-2.3462175375424152,-9.030138179654053,15.812364785790804,2.0,-0.6251283415087556,1.8954988479614343,-2.2556525574007082,6.046650253323577,-0.18007685471963697,3.9710745506425056,-6.046608405090339,63.65051659095803,10.059118988881615,2.075575702681071,4,-1.7949981689453196,-2.1199989318847727,-2.364999771118171,-8.36999988555909,-7.6899986267089915,0,-0.19044401546891176,1.0495912583190676,45.15999984741211,-1.9152555523227501,45.1500015258789,1.2262990092287662,45.75,-0.19044401546891176
3609,2012-04-24,44.66999816894531,45.599998474121094,43.88000106811523,44.36000061035156,1518900.0,0.006761308187568149,-1.708664491983088,1.5499818802570546,49.30467375174759,50.23815625452487,-2.7059098030352047,-2.142089801176539,-2.553771190569215,-9.126752177121745,15.763633978761682,1.7199974060058665,-0.6874270547825176,2.0664981842041,-2.19327269200528,6.32626906041348,-0.06338725390059352,4.196383622308794,-6.179075437427976,44.23068861585154,-3.922181096752972,2.129885438104691,4,-1.8349971771240234,-2.4199981689453125,-2.664999008178711,-8.669999122619629,-10.119998931884759,1,-0.20192516258792081,2.581379050322695,44.36999893188477,1.0495912583190676,45.15999984741211,-1.9152555523227501,45.1500015258789,-0.20192516258792081
3610,2012-04-25,45.9900016784668,46.06999969482422,45.13000106811523,45.290000915527344,1096600.0,0.029550113356376917,1.1860514631192973,2.2580847607796812,58.31202607457244,51.60043136221029,-3.288468022975593,-3.330411653756734,-3.8014805158238474,-10.267799572435841,15.713773481741711,1.4000015258789062,-0.5584910582820868,3.1945016860961886,-1.3178738213366614,7.7068771935290385,0.9383139323797636,5.450689439812614,-7.334897386321018,81.55622004309414,32.247483277818205,2.256187753716424,4,-2.910001754760742,-3.740001678466797,-3.8950023651123047,-9.675002098083489,-14.880001068115238,2,-0.20395739782082,-1.708664491983088,44.66999816894531,2.581379050322695,44.36999893188477,1.0495912583190676,45.15999984741211,-0.20395739782082
3611,2012-04-26,44.95000076293945,46.45000076293945,44.81999969482422,45.9900016784668,1787700.0,-0.0226136307364887,-1.5076880641337136,-1.4857139743107668,56.50558200711179,52.82085436753072,-1.7593855127498301,-2.200838943742795,-2.6972006753439004,-9.04940086257595,16.226353191853015,1.6300010681152344,-0.08788592764870629,2.026000785827634,-2.581916193348036,6.633917765003304,-0.277957703760201,4.329959275415469,-6.1339985413777995,54.40730752016919,1.4794278698002117,2.3039584895878367,4,-1.8700008392333984,-2.700000762939453,-2.9875011444091797,-8.480001449584961,-14.790000915527344,3,-0.19110122373279703,1.1860514631192973,45.9900016784668,-1.708664491983088,44.66999816894531,2.581379050322695,44.36999893188477,-0.19110122373279703
3612,2012-04-27,46.81999969482422,47.97999954223633,45.040000915527344,45.2599983215332,3472500.0,0.041601755286877484,-1.9400042343220412,-1.5,65.96638212908603,55.46189320577423,-2.9136636705776553,-3.9587711495317706,-4.454720300016021,-10.729115263176894,16.63580035565841,3.029998779296875,0.49495517530812094,3.6959997177124038,-1.229215050884676,8.621214486309484,1.2333923334138674,6.15860710201094,-7.8463175024350065,75.9336116004793,18.07312164350025,2.4626073842985385,4,-2.684999465942383,-3.9300003051757812,-4.857500076293945,-10.110000610351555,-14.90999984741211,4,-0.21700127965902705,-1.5076880641337136,44.95000076293945,1.1860514631192973,45.9900016784668,-1.708664491983088,44.66999816894531,-0.21700127965902705
3613,2012-04-30,46.68000030517578,47.09000015258789,45.88999938964844,46.88999938964844,5603400.0,-0.0029901621221906094,2.9344247942566977,-0.13461467923559403,79.00789924594616,59.25811275188657,-1.9819066442368225,-3.7105161344973965,-4.228629187282429,-10.398352326288922,16.822795182979526,1.2000007629394531,0.8651001482472509,3.3665002822875962,-1.8062307314258064,8.539231296000999,0.7801347754308949,5.9528657891442975,-7.3460654187926835,68.29268973473893,4.333906853461876,2.5863655068567026,4,-1.1599998474121094,-3.7900009155273438,-4.852499961853027,-9.910000801086426,-14.080001831054695,0,-0.17716367617175688,-1.9400042343220412,46.81999969482422,-1.5076880641337136,44.95000076293945,1.1860514631192973,45.9900016784668,-0.17716367617175688
3614,2012-05-01,44.79999923706055,45.61000061035156,44.54999923706055,44.900001525878906,6685900.0,-0.04027422998767172,-2.5333244324070012,0.47620345140781106,68.66839456809146,60.20656912855239,0.56760982015156,-1.8837802072862502,-2.264231542727316,-8.328439906719382,16.195228839129033,2.1300010681152344,1.2672508112964636,1.4589992523193374,-3.740473735441725,6.6584722400804,-1.1407372415611974,4.058735746199872,-5.120221764443322,7.288629089121552,-59.68619642183673,2.599736493880532,5,0.7700004577636719,-1.9099998474121094,-3.114999771118164,-7.664999961853027,-11.360000610351562,1,-0.1812499792448108,2.9344247942566977,46.68000030517578,-1.9400042343220412,46.81999969482422,-1.5076880641337136,44.95000076293945,-0.1812499792448108
3615,2012-05-02,45.13999938964844,45.47000122070313,43.810001373291016,44.29999923706055,2763300.0,0.007589289249510189,1.21332750109989,-8.399809269502194,65.93327395150003,61.20597078592439,0.14749178372488814,-2.3232024723177105,-2.476103456081205,-8.473984935891231,15.015049929976106,1.6599998474121165,1.7678588567341933,1.7864994049072251,-3.429828031076312,7.002826840890762,-0.8216643130845398,4.39466312289899,-5.12821303424645,31.894450848015808,-35.86533834292378,2.6081637179917676,5,0.43000030517578125,-2.25,-3.4549999237060547,-7.819999694824219,-12.590000152587884,2,-0.23460346246740083,-2.5333244324070012,44.79999923706055,2.9344247942566977,46.68000030517578,-1.9400042343220412,46.81999969482422,-0.23460346246740083
3616,2012-05-03,43.75,45.349998474121094,42.81999969482422,45.22999954223633,2972600.0,-0.030793075065198017,1.941863482424643,-1.7619038968942011,61.40119140576249,61.71896744013607,1.4729086266006064,-0.9537490984832999,-1.0246786338214946,-6.8908488917589,14.832704360176335,2.529998779296875,2.202100850292908,0.37849998474121094,-4.840841406472883,5.597841375955305,-2.2311707108658325,2.9881706803482544,-3.419485117124637,18.02326226118405,-48.044912490327356,2.6096706956070457,5,1.6499996185302734,-0.8600006103515625,-2.065000534057617,-6.430000305175781,-13.569999694824219,3,-0.2889142717633929,1.21332750109989,45.13999938964844,-2.5333244324070012,44.79999923706055,2.9344247942566977,46.68000030517578,-0.2889142717633929
3617,2012-05-04,42.209999084472656,43.72000122070313,41.47000122070313,43.290000915527344,3347700.0,-0.03520002092633934,1.3195847097687419,0.729731192634539,55.72885308977856,62.31425291373294,2.850171524546063,0.5648040662516038,0.5327170447434781,-5.174924586373443,14.725826338602499,2.279998779296868,1.9626569194243686,-1.1295009613037124,-6.370109247503116,4.111107324895691,-3.749805104403414,1.4908031817959895,-1.5735048152228543,13.167224277769634,-50.37583410771376,2.620304143099701,5,2.5150012969970703,0.6800003051757812,-0.3575000762939453,-4.8899993896484375,-9.909999847412102,4,-0.2854773631467159,1.941863482424643,43.75,1.21332750109989,45.13999938964844,-2.5333244324070012,44.79999923706055,-0.2854773631467159
3618,2012-05-07,42.77000045776367,43.31999969482422,42.0,42.25,1833400.0,0.013267031164116316,-1.5882335341658345,-0.48148108902358044,55.5956687815051,63.01325236148378,2.2790041558999548,0.11049128105001671,-0.031715388395035404,-5.545018554927893,15.322273392903401,1.3199996948242188,1.8300049586381846,-0.6329996109008817,-5.810151978935345,4.544152757133581,-3.2215757949181096,1.9555765731163461,-1.8397659775944106,31.40095238446245,-27.552462258921167,2.58857618401723,5,1.9549999237060547,0.11999893188476562,-0.8600015640258789,-4.980001449584961,-11.100000381469727,0,-0.2539163080223965,1.3195847097687419,42.209999084472656,1.941863482424643,43.75,1.21332750109989,45.13999938964844,-0.2539163080223965
3619,2012-05-08,42.11000061035156,42.599998474121094,40.06999969482422,42.43000030517578,3735600.0,-0.015431373400705772,6.666709052446623,-0.6153834867769504,35.369780244042445,60.46411393586933,2.8359055627443155,1.1026818068241013,0.6044871131517269,-4.681692744058424,14.80243465652428,2.700000762939453,1.6712502003577043,-1.4679994583129883,-6.178576813485883,3.242577896859906,-3.823288135899439,0.8872892192734625,5.869998931884766,37.77778405711302,-16.813609075348175,2.3552886775864477,5,1.914999008178711,0.779998779296875,-0.07500171661376953,-3.940000534057617,-9.049999237060547,1,-0.22583714078343442,-1.5882335341658345,42.77000045776367,1.3195847097687419,42.209999084472656,1.941863482424643,43.75,-0.22583714078343442
3620,2012-05-09,42.43999862670898,43.5,41.02999877929688,41.22999954223633,3521400.0,0.007836571160635186,-2.0683233345654273,-3.781250745058748,38.86605399566748,58.50416637904219,2.1784723781443702,1.0933706017843576,0.2872407263695038,-4.796078744607982,14.084714365213951,2.470001220703118,1.704534606152599,-1.3060012817382898,-5.558527232117527,2.946524668640947,-3.4322642569279083,0.8202616934513287,5.38180091857911,44.88635378435382,-6.393729318744313,2.12626297518962,5,1.5850009918212962,0.45000076293946023,-0.10999870300292258,-3.819997787475579,-7.629997253417962,2,-0.2120640973427359,6.666709052446623,42.11000061035156,-1.5882335341658345,42.77000045776367,1.3195847097687419,42.209999084472656,-0.2120640973427359
3621,2012-05-10,43.099998474121094,44.75,42.83000183105469,43.33000183105469,2343400.0,0.01555136354308817,-3.9870299727520435,-0.1900855627786161,41.96567547052134,55.837421194757226,1.3728190366592017,0.6601770613616367,-0.3346668176903336,-5.239070261275643,13.894240667324254,2.3100013732910227,1.7507204686059765,-0.7685012817382812,-4.779824155004519,3.2428215915279566,-2.7741627183714,1.2371601548948377,4.566765074157715,64.74355943835923,16.236021622991444,2.0056614366331207,5,0.48000144958496094,-0.20999908447265625,-0.42999839782714844,-4.139997482299805,-8.30999755859375,3,-0.24477957333096356,-2.0683233345654273,42.43999862670898,6.666709052446623,42.11000061035156,-1.5882335341658345,42.77000045776367,-0.24477957333096356
3622,2012-05-11,43.40999984741211,43.810001373291016,42.0099983215332,42.459999084472656,2335800.0,0.007192607523574646,1.0571418606526823,-4.130377815371347,46.11021565707054,52.182123018215485,0.5903191583683522,0.6272762117513864,-0.6289456743736537,-5.357596750297887,13.822162759620877,1.8000030517578125,1.5191531101196816,-0.6139999389648452,-4.268076226392104,3.0400763484624136,-2.4410380826784746,1.2130382047487842,4.104828423797606,71.36751997417744,23.752018140561617,1.827038143713628,5,-0.5699996948242188,-0.5200004577636719,-0.7399997711181641,-4.44999885559082,-6.479999542236328,4,-0.30476847704999555,-3.9870299727520435,43.099998474121094,-2.0683233345654273,42.43999862670898,6.666709052446623,42.11000061035156,-0.30476847704999555
3623,2012-05-14,40.90999984741211,43.0,40.58000183105469,42.61000061035156,3444900.0,-0.05759041715705138,-1.0508486904740737,-1.7894730501893292,37.070161285033095,48.67120820898678,2.4426408679926936,3.346917283981419,1.8325828008614735,-2.685421556907741,13.636359689543617,2.829998016357422,1.3148912333674545,-3.1444999694824247,-6.67581878334574,0.3868188443808904,-4.910159376414086,-1.3788405625507636,6.455931852269899,17.948720038733846,-28.851747061518523,1.7656594069316582,5,1.8600006103515625,1.9799995422363281,1.965001106262207,-1.9499988555908203,-5.579998016357422,0,-0.21046200543792493,1.0571418606526823,43.40999984741211,-3.9870299727520435,43.099998474121094,-2.0683233345654273,42.43999862670898,-0.21046200543792493
3624,2012-05-15,39.18999862670898,41.13999938964844,38.84000015258789,41.099998474121094,5217800.0,-0.04204354013978162,1.3115550724887717,1.1235288177809732,27.242296049056876,44.37221066427088,3.669012656361872,5.197955234240148,3.522024462940884,-0.8262480082277293,13.67874373829528,2.299999237060547,0.6913028780276917,-4.778501129150399,-8.69502701303,-0.8619752452707985,-6.7367640710901995,-2.820238187210599,8.030014432875873,5.922140154950176,-34.97492589361358,1.9582629419398017,5,2.905000686645515,3.7000007629394602,3.5650014877319407,0.0650024414062571,-5.059997558593743,1,-0.19188565485914466,-1.0508486904740737,40.90999984741211,1.0571418606526823,43.40999984741211,-3.9870299727520435,43.099998474121094,-0.19188565485914466
3625,2012-05-16,37.97999954223633,39.88999938964844,37.47999954223633,39.34000015258789,4470800.0,-0.03087520099191854,-1.042372223838619,0.7120422612568503,26.935800995507194,40.542722840909185,4.198024139385005,6.109221810136219,4.720623414371502,0.5102747000251071,13.624461947073236,2.4099998474121094,-0.18505021380364184,-5.60000019073486,-10.246013254103879,-0.953987127365842,-7.923006722419366,-3.276993659050355,8.904813001068646,6.877578659105136,-30.975817928038705,2.323006531684508,5,3.135000228881836,4.75,3.460000991821289,3.1850013732910156,-4.549999237060547,2,-0.12954181748933258,1.3115550724887717,39.18999862670898,-1.0508486904740737,40.90999984741211,1.0571418606526823,43.40999984741211,-0.12954181748933258
3626,2012-05-17,33.889999389648445,38.5,33.47999954223633,38.47999954223633,10214400.0,-0.10768826229288198,1.1684662201631832,3.374998597538394,12.694752051307574,35.76115605885684,7.534645974391033,9.815651898574416,8.71600056473914,4.712762387182593,13.938501332964199,5.020000457763672,-0.9427083810473462,-9.127000236511222,-15.411863358534461,-2.842137114487983,-12.269431797522842,-5.984568675499602,12.430524373592412,3.9690200845807184,-27.866737569582472,3.1424315610116187,5,5.2250003814697195,6.8400001525878835,7.550001144409173,7.385002136230462,-2.319999694824226,3,0.027146709950180314,-1.042372223838619,37.97999954223633,1.3115550724887717,39.18999862670898,-1.0508486904740737,40.90999984741211,0.027146709950180314
3627,2012-05-18,33.049999237060554,34.299999237060554,32.709999084472656,33.97999954223633,5111700.0,-0.024786077536621764,1.0254782950972534,0.20261443883644134,12.20188822198108,30.939624885576393,7.754081065612894,10.226185441870946,9.423875606333162,5.6541626363055,14.329402882890696,1.5900001525878977,-1.741364658560009,-9.361500358581537,-16.97089465311644,-1.752106064046636,-13.166197505848992,-5.556803211314083,12.243282588499937,3.304180003277224,-22.931909539534942,3.8046971472674525,5,5.680000305175774,7.295000076293938,8.390001296997063,8.225002288818352,-1.30999946594239,4,0.0526475557831676,1.1684662201631832,33.889999389648445,-1.042372223838619,37.97999954223633,1.3115550724887717,39.18999862670898,0.0526475557831676
3628,2012-05-21,35.91999816894531,36.2400016784668,33.09000015258789,33.09000015258789,4081700.0,0.08683809374090679,-1.2261510486380982,-3.0430076211884036,26.656149173512347,29.9714436555175,4.257999051852181,7.052247445199043,6.464627389695906,2.902004767861854,15.39618851767141,3.190002441406243,-2.3686742229120767,-6.0690013885498075,-14.144597279799306,2.0065945026996914,-10.10679933417456,-2.0312034429250545,8.114955382506395,38.07827957612063,9.05528135229229,4.03779794562475,5,2.8100013732910156,4.42500114440918,5.520002365112305,5.435003280639648,-4.499998092651367,0,0.028118100994327655,1.0254782950972534,33.049999237060554,1.1684662201631832,33.889999389648445,-1.042372223838619,37.97999954223633,0.028118100994327655
3629,2012-05-22,35.650001525878906,37.0,35.139999389648445,35.970001220703125,3187200.0,-0.007516610713522609,-1.7761120948319733,-0.11307417636854045,24.960423767641203,28.42637363018125,3.9283905534727808,6.969152544325041,6.660062388061348,3.3043182559965487,15.998966697482132,1.8600006103515554,-2.8413185211387813,-5.887998199462892,-14.332237073422483,2.5562406744966992,-10.110117636442688,-1.6658787624830964,7.252456578874899,40.94710747138712,11.779751819191993,4.222119436979796,5,3.079998016357422,4.694997787475586,5.789999008178711,5.789999008178711,-3.5100021362304616,1,-0.00897614813822456,-1.2261510486380982,35.91999816894531,1.0254782950972534,33.049999237060554,1.1684662201631832,33.889999389648445,-0.00897614813822456
3630,2012-05-23,36.61000061035156,36.81999969482422,34.459999084472656,35.029998779296875,2500000.0,0.02692844441467357,1.3600006103515625,-4.937510430822783,30.723540270398644,27.17724749683428,2.295873343098279,5.555215111675992,5.6070726756081655,2.480208554111975,16.498762084404138,2.3600006103515625,-3.3755542224852206,-4.458999061584471,-12.904056054283053,3.986057931114111,-8.681527557933762,-0.23647056523518017,5.273211592374125,67.35752865634393,35.26115479163778,4.222528496349291,5,1.6499996185302734,3.7349987030029297,4.627499580383301,4.829999923706055,-2.5699996948242188,2,-0.06774104072358589,-1.7761120948319733,35.650001525878906,-1.2261510486380982,35.91999816894531,1.0254782950972534,33.049999237060554,-0.06774104072358589
3631,2012-05-24,36.36000061035156,37.08000183105469,35.310001373291016,36.79999923706055,2040900.0,-0.006828735204372327,2.5399874115470444,-0.27847982075772354,33.0237959236086,25.723200859782956,1.6642778805204443,5.405837580753186,5.768931112213352,2.8666624753144276,16.818196278654952,1.7700004577636719,-3.567570643072777,-4.279499053955078,-12.767115900182375,4.208117792272219,-8.523307477068727,-0.03569063084142954,4.60589028054882,83.52400988154368,47.00771391707909,4.243808423113648,5,1.4949989318847656,3.9849987030029297,5.8899993896484375,5.8899993896484375,-2.4900016784667898,3,-0.08058306534630866,1.3600006103515625,36.61000061035156,-1.7761120948319733,35.650001525878906,-1.2261510486380982,35.91999816894531,-0.08058306534630866
3632,2012-05-25,36.65999984741211,36.72000122070313,35.81999969482422,36.36000061035156,1275200.0,0.008250803961074249,3.285701310614688,-0.6818185758997078,31.997634302346228,25.15958675059553,0.3420709921145999,4.538332152183166,5.368919173172344,2.7156675677258306,16.54100186873146,0.9000015258789134,-3.872781475492239,-3.4714998245239244,-11.610617157117353,4.667617508069505,-7.541058490820639,0.5980588417727901,3.4803018628455007,89.47363892328065,50.1494024267292,4.069558666296715,5,0.2649993896484375,3.684999465942383,5.590000152587891,5.590000152587891,-0.8199996948242188,4,-0.13884343081761363,2.5399874115470444,36.36000061035156,1.3600006103515625,36.61000061035156,-1.7761120948319733,35.650001525878906,-0.13884343081761363
3633,2012-05-29,38.40999984741211,38.52999877929688,37.18000030517578,37.56999969482422,2686500.0,0.04773595218995985,1.5000017660667728,2.8000076294139338,39.75636200264493,26.550038523216422,-2.0113639607945757,2.2524832811039346,3.5591012520352336,1.11326769567318,15.93646472456585,1.8699989318847727,-4.271588354759487,-1.307999801635745,-8.865859464598095,6.249859861326605,-5.086929633116924,2.4709300298454338,0.9872716002670074,97.05162307413993,55.15519264030891,3.7789298314811766,5,-2.1100006103515625,1.9349994659423828,3.8400001525878906,3.8400001525878906,-2.6800003051757812,1,-0.17365269728693689,3.285701310614688,36.65999984741211,2.5399874115470444,36.36000061035156,1.3600006103515625,36.61000061035156,-0.17365269728693689
3634,2012-05-30,36.68000030517578,37.650001525878906,36.150001525878906,37.63000106811523,2658000.0,-0.04504034233556209,2.030297892672326,-1.1309530837734532,35.200411814900505,27.468328614260123,-0.7541581617887587,3.5236197099161473,5.224388219981165,2.97991090234882,16.226073469223508,2.259998321533203,-4.861677182117717,-2.6319993972778306,-9.907508477994057,4.6435096834383955,-6.269753937635947,1.005755143080286,2.0485439061826867,54.5454886280772,12.48912057693125,3.637754540358114,5,-1.0600013732910156,3.664999008178711,5.732500076293945,5.569999694824219,-2.6399993896484375,2,-0.14340240417445194,1.5000017660667728,38.40999984741211,3.285701310614688,36.65999984741211,2.5399874115470444,36.36000061035156,-0.14340240417445194
3635,2012-05-31,34.549999237060554,36.83000183105469,33.240001678466804,36.83000183105469,4836300.0,-0.0580698214393055,2.1491193580607915,2.4000008030935267,29.574771450749836,29.343886325309263,0.9366269445995385,5.080020969306297,7.295829603300227,5.240347178961592,17.238705579650933,3.5900001525878835,-5.200058110436828,-4.232500457763663,-11.259299785134289,2.7942988696069655,-7.745900121448976,-0.7191007940783507,3.979999542236328,24.763672524285358,-13.827122515392585,3.513399663685314,5,1.0699996948242116,5.795000076293938,7.9925012588500906,7.700000762939446,0.7099990844726491,3,-0.06975397686339135,2.030297892672326,36.68000030517578,1.5000017660667728,38.40999984741211,3.285701310614688,36.65999984741211,-0.06975397686339135
3636,2012-06-01,31.11000061035156,32.900001525878906,30.68000030517578,32.799999237060554,6031600.0,-0.09956580904983148,1.3492036580664564,0.7412266245488944,24.438897682214062,30.70355404311293,4.4039329374190395,7.931142924579834,10.59579068540275,8.794656535328865,19.04352469845283,3.8699989318847727,-5.348204757701595,-7.0404991149902365,-14.449430715354989,0.368432485374516,-10.744964915172613,-3.3360333148078603,6.837998199462898,5.477711958713741,-27.770448948298252,3.7044658001823767,6,3.494998931884769,8.219999313354496,11.554999351501468,11.139999389648441,1.9700012207031357,4,0.09418194303091254,2.1491193580607915,34.549999237060554,2.030297892672326,36.68000030517578,1.5000017660667728,38.40999984741211,0.09418194303091254
3637,2012-06-04,30.15999984741211,31.81999969482422,29.06999969482422,31.70000076293945,3867900.0,-0.030536828810711958,2.0898897594595987,0.9112438857576165,26.12171785129624,30.644172785088916,5.476822337070857,8.360761453220078,11.415038883603223,9.823628047890836,20.819312394248808,2.75,-5.455211326576183,-7.387999916076659,-15.346400966822713,0.5704011346693996,-11.36720044144969,-3.408799390703628,6.915839141845709,11.522201459585569,-22.68381457765161,3.979200525373029,6,3.6399993896484375,8.364999771118164,12.505000114440918,12.09000015258789,2.0699996948242188,0,0.12301058034623957,1.3492036580664564,31.11000061035156,2.1491193580607915,34.549999237060554,2.030297892672326,36.68000030517578,0.12301058034623957
3638,2012-06-05,31.90999984741211,32.18000030517578,29.959999084472656,30.18000030517578,3808800.0,0.05802387297260414,-1.0460822040140423,-1.1233756582825971,33.85092957464251,31.632006763644615,3.462281100476659,6.066472637144422,9.558695571036807,8.16581207986409,22.629552354329096,2.220001220703125,-4.8497408315093296,-5.0949998855590835,-13.035137372653026,2.8451376015348586,-9.065068629106051,-1.124931142012116,4.045021640625002,33.100227814739135,-4.490037404443029,3.97006874354697,6,1.8899993896484375,6.170000076293945,11.602499961853027,10.979999542236328,1.6199989318847656,1,0.12315889451483342,2.0898897594595987,30.15999984741211,1.3492036580664564,31.11000061035156,2.1491193580607915,34.549999237060554,0.12315889451483342
3639,2012-06-06,32.59999847412109,33.52000045776367,32.25,32.450000762939446,6159400.0,0.02162327264206909,-3.6181898889575956,0.08670390223788282,37.78382647522028,32.416483008624795,2.5637467283366817,4.877552844423967,8.745612337986664,7.573265014264862,23.459998833542894,1.6100006103515625,-4.089374661950508,-3.9295011520385827,-11.720028001895827,3.8610256978186612,-7.824764576967205,-0.03423772710996076,2.3911199628662203,45.489662468206674,3.8486162089667673,3.8952634249286224,6,1.2000007629394602,4.740001678466804,11.605001449584968,10.29000091552735,2.290000915527358,2,0.09601230719688325,-1.0460822040140423,31.90999984741211,2.0898897594595987,30.15999984741211,1.3492036580664564,31.11000061035156,0.09601230719688325
3640,2012-06-07,33.439998626708984,35.61000061035156,33.400001525878906,33.43000030517578,4512900.0,0.02576687705230163,-62.14654749577634,0.0666564939854022,48.80127614577635,34.169536366643435,1.3709651857056357,3.508612363942703,7.787816396734513,6.83914507155022,24.503260556529995,3.010002136230476,-3.7969942999530204,-2.639500999450682,-10.02154869471876,4.742546695817396,-6.3305248470847175,1.0515228481833532,-4.369998931884766,66.81954617941207,19.56999199950041,3.691023847634038,6,0.3600006103515625,3.8300018310546875,10.790000915527344,9.450000762939453,0.69000244140625,3,0.017942652914439083,-3.6181898889575956,32.59999847412109,-1.0460822040140423,31.90999984741211,2.0898897594595987,30.15999984741211,0.017942652914439083
3641,2012-06-08,32.549999237060554,33.310001373291016,31.739999771118164,33.27000045776367,3270400.0,-0.026614815376743928,2.924989032787198,-72.01220908050291,48.671625369815,36.02220204080663,1.859194680819492,3.7605103723566913,8.539834725972305,7.818948923299821,26.38223469338552,1.6999988555908203,-3.4655439588178893,-3.002000427246088,-9.752506506669611,3.748505652177439,-6.377253466957853,0.3732526124656772,-3.349199523925787,53.210994725919406,0.386013361102826,3.375253039711763,6,1.249999999999993,4.659999847412102,11.680000305175774,10.340000152587884,1.8800010681152273,4,0.08325650224246761,-62.14654749577634,33.439998626708984,-3.6181898889575956,32.59999847412109,-1.0460822040140423,31.90999984741211,0.08325650224246761
3642,2012-06-11,30.18000030517578,33.52000045776367,30.1299991607666,33.049999237060554,4484600.0,-0.0728110287998519,-1.2828282179591195,3.9861028694952383,34.334060180623496,35.41972406058203,3.5909696370462285,5.363521684951117,10.727283491220213,10.219098851122013,28.128822806518933,3.3900012969970703,-3.418303478893833,-4.710499382019044,-10.777023478316117,1.3560247142780284,-7.743761430167581,-1.677237333870508,-0.8510165740966791,3.8938258635054424,-48.69816250032922,3.0332620481485364,6,3.1800003051757812,6.729999542236328,13.964999198913574,12.709999084472656,-0.5200004577636719,0,0.09609017549882437,2.924989032787198,32.549999237060554,-62.14654749577634,33.439998626708984,-3.6181898889575956,32.59999847412109,0.09609017549882437
3643,2012-06-12,32.299999237060554,32.740001678466804,30.65999984741211,30.65999984741211,5127200.0,0.07024515939190357,-1.5365885428781414,-0.5714285714285725,41.69557950790204,36.14140935980442,0.57342326906587,2.70404784662869,8.443348531887786,8.143162105541549,29.373459508269505,2.5600013732910227,-3.4017150273675867,-2.1600004196166935,-7.619566611749072,3.2995657725156846,-4.889783515682886,0.5697826764494955,-2.845395168396003,39.598531063496374,-13.86886202463429,2.72978309606619,6,0.6500015258788991,4.610000610351555,11.507500648498528,10.590000152587884,-2.5000000000000036,1,-0.002167173265561817,-1.2828282179591195,30.18000030517578,2.924989032787198,32.549999237060554,-62.14654749577634,33.439998626708984,-0.002167173265561817
3644,2012-06-13,31.670000076293945,32.689998626708984,31.36000061035156,31.979999542236328,3340300.0,-0.01950461844109752,-1.8602157153492465,-0.1890241349472912,37.55039838505977,37.0275901302833,0.46714267310768776,2.8899506278968516,8.854867421788704,8.81736045285784,30.04364826188374,1.3299980163574254,-3.429297085835252,-2.4139996528625502,-7.526755378484545,2.698756072759444,-4.9703775156735475,0.14237820994844697,-2.092288076795654,28.102199054052786,-22.632955518964362,2.556377862810997,6,0.6700000762939453,5.239999771118164,12.137499809265137,11.219999313354492,-1.2800006866455043,2,0.058730618835558523,-1.5365885428781414,32.299999237060554,-1.2828282179591195,30.18000030517578,2.924989032787198,32.549999237060554,0.058730618835558523
3645,2012-06-14,33.060001373291016,33.389999389648445,31.6200008392334,31.63999938964844,2895500.0,0.0438901576775661,-1.4246570689520124,-4.580659451544021,42.13536723287114,38.993864524800756,-1.2923456981423165,1.17257497673139,7.237400950715383,7.492224857242661,30.186464458736406,1.7699985504150462,-3.741461826119945,-0.7779984474182129,-5.564508587210952,4.00851169237453,-3.1712535173145824,1.6152566224781566,-3.3616436015756577,86.43071066432533,38.19724734316096,2.3932550698963713,6,-0.720001220703125,3.8499984741210938,10.39749813079834,9.829998016357422,-2.120000839233402,3,0.05535383969571983,-1.8602157153492465,31.670000076293945,-1.5365885428781414,32.299999237060554,-1.2828282179591195,30.18000030517578,0.05535383969571983
3646,2012-06-15,34.810001373291016,35.09000015258789,33.240001678466804,33.56999969482422,3971200.0,0.05293405708729981,1.055554731392209,0.8732393987830618,45.87606160592488,41.18879160864838,-2.751674056088234,-0.5322558558022052,5.32393797204525,5.8139334654835295,29.006642215636745,2.029998779296875,-3.791878705683409,0.9260014533996568,-3.8802552066910536,5.732258113490371,-1.4771268766456984,3.329129783445012,-4.993410744802933,94.35486444945124,49.21728591427738,2.4031283300453565,6,-2.0250015258789062,2.0999984741210938,8.64749813079834,8.079998016357422,-6.610000610351566,4,-0.019534624485752827,-1.4246570689520124,33.060001373291016,-1.8602157153492465,31.670000076293945,-1.5365885428781414,32.299999237060554,-0.019534624485752827
3647,2012-06-18,34.790000915527344,35.0,33.830001831054695,34.279998779296875,2555600.0,-0.0005745606714918639,1.5161242688499155,0.41129148862206555,41.2560399382277,42.01158164904673,-2.2415647686501075,-0.39549213640627556,5.194281298465121,5.893480522959706,27.591462103173303,1.1699981689453054,-3.523127798401333,0.8190009117126493,-3.9866840992266717,5.62468592265197,-1.5838415937570076,3.22184341718231,-4.857542087401992,93.22800865927609,52.39937474904612,2.40284250546966,6,-1.9200010299682617,1.6499996185302734,8.444998741149902,8.099998474121094,-7.560001373291016,0,-0.010347818363835914,1.055554731392209,34.810001373291016,-1.4246570689520124,33.060001373291016,-1.8602157153492465,31.670000076293945,-0.010347818363835914
3648,2012-06-19,36.93000030517578,37.08000183105469,34.939998626708984,34.939998626708984,3573900.0,0.061511909552532495,-1.1507551752363097,3.901947731386599,50.59213651811512,43.43472720936839,-4.017024711946604,-2.58866734588527,2.969927295792516,3.7765781172421953,26.778270945111167,2.2900009155273438,-2.6866078365436152,2.9085001945495605,-2.003471726674732,7.820472115773853,0.4525142339374142,5.364486155161707,-6.883990641405905,97.37759626106396,55.87639814529267,2.4559859606121464,6,-3.3249998092651367,-0.8950004577636719,5.934999465942383,5.959999084472656,-9.5,1,-0.19685893305407776,1.5161242688499155,34.790000915527344,1.055554731392209,34.810001373291016,-1.4246570689520124,33.060001373291016,-0.19685893305407776
3649,2012-06-20,35.33000183105469,36.45000076293945,34.139999389648445,36.22999954223633,4344600.0,-0.04332516818032228,2.447762851115788,-0.45225977491388186,51.89505056792294,43.778479922940235,-2.22280204214006,-1.0686625298347465,4.558407397743743,5.381662522152325,26.37556020138132,2.7900009155273366,-1.8586047716465757,1.3245017051696806,-3.5671778823577682,6.216181292697129,-1.1213380885940438,3.770341498933405,-5.0026324805934195,67.94872377090442,23.325279935241802,2.4458397937637235,6,-1.725001335144043,-0.22500228881835938,7.499998092651367,7.55999755859375,-5.700002670288086,2,-0.1565242657059056,-1.1507551752363097,36.93000030517578,1.5161242688499155,34.790000915527344,1.055554731392209,34.810001373291016,-0.1565242657059056
3650,2012-06-21,34.130001068115234,36.79999923706055,33.61999893188477,36.33000183105469,3332000.0,-0.033965488274746325,1.0254807557970678,2.444451508716605,58.23337257577396,44.840896279157896,-1.0221180059436676,-0.06744116281363688,5.717556328653231,6.581738944151127,25.824956619004148,3.180000305175774,-1.3616843081425785,0.24850091934204244,-4.488477274955976,4.985479113640061,-2.1199881778069667,2.6169900164910516,-3.53252641843023,23.177066517787374,-25.307572950212133,2.368489097149009,6,-0.5250005722045898,0.34999847412109375,8.36249828338623,8.759998321533203,-4.960000991821289,3,-0.10958105952011699,2.447762851115788,35.33000183105469,-1.1507551752363097,36.93000030517578,1.5161242688499155,34.790000915527344,-0.10958105952011699
3651,2012-06-22,33.43000030517578,34.799999237060554,32.459999084472656,34.509998321533196,9861800.0,-0.020509837123720565,1.819277551423717,0.4909080190110542,59.03814571513884,47.585794671881814,-0.20580426494321102,0.4235100317399514,6.317115386971267,7.27886335950587,25.50623941562813,2.3400001525878977,-1.0266930520082553,-0.30499982833862305,-4.898283573897409,4.288283917220163,-2.6016417011180195,1.9916420444407699,-2.5732245682359896,20.995684935918078,-30.835773921966755,2.2966418727793934,6,0.4400005340576172,0.3699989318847656,8.492499351501465,9.299999237060547,-4.520000457763672,4,-0.07448398888386054,1.0254807557970678,34.130001068115234,2.447762851115788,35.33000183105469,-1.1507551752363097,36.93000030517578,-0.07448398888386054
3652,2012-06-25,31.56999969482422,32.700000762939446,30.540000915527344,32.650001525878906,4112900.0,-0.05563866567071463,2.6610157437041666,1.0000035321335918,49.06593349011323,48.40472289212751,2.0921107570676796,1.9843682059651755,8.064273378908446,9.121150821032671,25.371974551101665,2.8899993896484375,-1.0996337333311388,-1.9105004310607896,-6.383881642294284,2.5628807801727014,-4.147191036677533,0.3261901745559541,5.510002136230469,15.74921460410564,-36.86322228825782,2.2366906056167455,6,2.240001678466797,2.229999542236328,8.352499961853027,9.15999984741211,-3.7899990081787074,0,-0.10674687882360889,1.819277551423717,33.43000030517578,1.0254807557970678,34.130001068115234,2.447762851115788,35.33000183105469,-0.10674687882360889
3653,2012-06-26,31.739999771118164,32.150001525878906,30.690000534057614,31.920000076293945,2996200.0,0.005384861512108818,3.562480256060283,0.16666666666666666,47.567876750745036,49.51777604387031,2.049888707420209,1.3587090095572307,7.781079529595289,8.934406016275716,26.12542986605909,1.4600009918212926,-1.1025921250267032,-1.4070003509521456,-5.288341447704269,2.4743407457999815,-3.3476708993282074,0.5336701974239162,5.2092020416259786,19.16931593197162,-32.92538451108946,1.9406705483760636,6,2.0700016021728516,2.059999465942383,7.797499656677246,8.604999542236328,-3.6700000762939453,1,-0.14209200571531555,2.6610157437041666,31.56999969482422,1.819277551423717,33.43000030517578,1.0254807557970678,34.130001068115234,-0.14209200571531555
3654,2012-06-27,31.420000076293945,32.31999969482422,30.70000076293945,31.989999771118164,3277200.0,-0.010081906021795373,1.6341455850290192,3.1666596024244478,44.11422263140562,49.7376488659297,2.604597835593559,1.332769469496185,7.962168065050108,9.20593129786264,26.550243625033165,1.6199989318847692,-0.5922806418125077,-1.4640000343322725,-5.0380262208251025,2.110026152160554,-3.2510131275786875,0.32301305891414245,5.401017718505862,14.057498350112521,-34.68027239048968,1.7870130932464134,6,2.3900012969970703,2.3799991607666016,8.117499351501465,8.924999237060547,-1.1900005340576172,2,-0.12698917127401843,3.562480256060283,31.739999771118164,2.6610157437041666,31.56999969482422,1.819277551423717,33.43000030517578,-0.12698917127401843
3655,2012-06-28,32.139999389648445,32.5,30.88999938964844,30.989999771118164,2834100.0,0.022915318638007554,-1.3851854154274739,-2.01754427058935,48.7934081843341,50.061798485752945,1.9448991054957858,0.44581896184094205,6.952728457027497,8.42694145771889,26.124893309474974,1.610000610351559,-0.3448386556164067,-0.6235007286071692,-4.122748140433039,2.875746683218704,-2.3731244345201077,1.1261229773057657,4.5553980675659105,37.55866442560586,-10.174850181920227,1.749623705912936,6,1.670001983642571,1.6599998474121023,7.3975000381469656,8.204999923706048,-1.0399990081787145,3,-0.07809583934498321,1.6341455850290192,31.420000076293945,3.562480256060283,31.739999771118164,2.6610157437041666,31.56999969482422,-0.07809583934498321
3656,2012-06-29,34.040000915527344,34.720001220703125,33.380001068115234,33.580001831054695,3474600.0,0.05911641449784355,-2.116277212966413,0.39999933657415987,61.68281024029127,52.33143963042667,-0.08472292452437813,-1.2895345215638656,4.798739891810769,6.484785760697889,24.700390538294403,2.5800018310546804,0.11835561673025552,1.1300007820129423,-2.3227975554743736,4.582799119500262,-0.5963983867307192,2.8563999507566002,2.5322886108532714,83.73205130311145,29.19512431029989,1.7263991687436595,6,-0.22999954223632812,-0.24000167846679688,5.26249885559082,6.304998397827148,-2.090000152587894,4,-0.14306700082995438,-1.3851854154274739,32.139999389648445,1.6341455850290192,31.420000076293945,3.562480256060283,31.739999771118164,-0.14306700082995438
3657,2012-07-02,33.86999893188477,34.400001525878906,33.279998779296875,34.240001678466804,2190800.0,-0.004994182698891292,2.2463732861566346,-0.8043553978073864,55.38778077094568,52.86428899185229,-0.06587470530015338,-0.8720480201986405,4.70722041056532,6.600838452362048,22.874117785477004,1.1200027465820312,0.3972050819434827,0.7744988441467342,-2.4471228189588103,3.9961205072522787,-0.8363119874060345,2.3853096756995065,2.5816448222787756,78.90813538481363,21.552909994617195,1.6108108315527718,7,-0.19999885559082742,-0.06999969482422586,5.230000495910637,6.4750003814697195,-1.770000457763686,0,-0.14644225689075485,-2.116277212966413,34.040000915527344,-1.3851854154274739,32.139999389648445,1.6341455850290192,31.420000076293945,-0.14644225689075485
3658,2012-07-03,35.84000015258789,36.0,33.86999893188477,33.919998168945305,2112900.0,0.0581636044531606,-1.1089114707165475,-5.189156030269933,63.10496108278863,54.10983460461515,-2.46608792654596,-2.6693882723760254,2.518665292379147,4.599292063377874,20.883327911237934,2.1300010681152273,0.5128462762948516,2.5480000495910673,-0.8440694578931556,5.94006955707529,0.8519652958489559,4.244034803333179,0.49341074480293656,96.98113451992029,34.44154863964174,1.6960347537421108,7,-2.1700000762939453,-2.0400009155273438,2.794999122619629,4.504999160766602,-3.1700019836425852,1,-0.22488837699852504,2.2463732861566346,33.86999893188477,-2.116277212966413,34.040000915527344,-1.3851854154274739,32.139999389648445,-0.22488837699852504
3659,2012-07-05,35.72999954223633,36.20000076293945,35.150001525878906,35.59000015258789,1961700.0,-0.0030692134454027853,-1.0588288092869484,0.07291627344198559,59.125076137473,54.20891277813727,-2.562896672919848,-2.437863219864738,2.3946563288912657,4.687166214610357,19.407489265170895,1.0499992370605469,0.7422071371258454,2.2814993858337402,-1.2615968963871325,5.824595668054613,0.5099512447233039,4.053047526944177,0.4875431555172298,91.14875519491949,30.32458219479242,1.7715481411104357,7,-2.3599987030029297,-2.3699989318847656,2.5924997329711914,4.614999771118164,-3.1100006103515554,3,-0.21438566878113852,-1.1089114707165475,35.84000015258789,2.2463732861566346,33.86999893188477,-2.116277212966413,34.040000915527344,-0.21438566878113852
3660,2012-07-06,34.040000915527344,35.15999984741211,33.740001678466804,35.09999847412109,1936300.0,-0.04729915052787059,1.4067759350854954,-7.571444141689322,47.35758314244579,52.911072492282486,-0.9912473905338359,-0.7384709555614535,3.783628510589665,6.326464600366393,18.955132939021446,1.9899978637695241,0.5196385467739262,0.5615006446838393,-2.991439553425579,4.1144408427932575,-1.2149694543708733,2.3379707437385484,2.1599998474121094,26.02745273763131,-29.29310482744602,1.776470099054709,7,-0.6700000762939453,-0.9650001525878906,3.942498207092285,6.304998397827148,-1.75,4,-0.11192718186893713,-1.0588288092869484,35.72999954223633,-1.1089114707165475,35.84000015258789,2.2463732861566346,33.86999893188477,-0.11192718186893713
3661,2012-07-09,35.2599983215332,35.540000915527344,33.34999847412109,33.889999389648445,2687200.0,0.03584011084586547,1.2694277373359313,-1.2924547993320685,51.49016294344645,53.18043132043062,-2.1505098140658134,-1.8393359440303811,2.3041020902873157,5.063623861081709,18.099701881903407,2.190002441406257,0.39132055577738356,1.6459980964660659,-1.9640898344314337,5.2560860273635654,-0.15904586898268747,3.4510420619148157,0.94000244140625,67.80815743715225,16.56870956530488,1.8050439654487505,7,-1.814997673034668,-2.18499755859375,2.722500801086426,5.085000991821289,-2.9499969482421875,0,-0.11798066188570888,1.4067759350854954,34.040000915527344,-1.0588288092869484,35.72999954223633,-1.1089114707165475,35.84000015258789,-0.11798066188570888
3662,2012-07-10,33.080001831054695,36.58000183105469,32.650001525878906,35.709999084472656,3285400.0,-0.06182633562824613,-1.2521505505628048,-1.919707521085273,37.82416486829763,52.09779666682535,0.297490071429344,0.5998137932322223,4.133602012699292,7.200119847569553,16.647344928376093,3.9300003051757812,0.14673740990608763,-0.6789984703063894,-3.9227061935062153,2.56470925289344,-2.300852331906306,0.9428553912935271,-2.540000915527351,10.941482742621703,-33.03821825981042,1.6218538615999143,7,0.5599994659423757,-0.00500106811524148,3.887497901916497,6.24999809265136,-0.43000030517578836,1,-0.0341596434572875,1.2694277373359313,35.2599983215332,1.4067759350854954,34.040000915527344,-1.0588288092869484,35.72999954223633,-0.0341596434572875
3663,2012-07-11,32.22999954223633,33.330001831054695,31.770000457763672,33.200000762939446,2290800.0,-0.025695351927713772,1.5365806759748983,0.3688221420925432,39.70782866488899,51.60819733721239,1.368187937335854,1.5223549223808561,4.620517441905193,7.98782487748305,15.241715640117459,1.5600013732910227,-0.09625240027217785,-1.525500774383545,-4.775981005696899,1.7249794569298054,-3.1507408900402183,0.09973934127312845,-1.5691986083984375,9.56338779915823,-30.087936122167264,1.6252401156566758,7,1.5050010681152344,1.2900009155273438,3.932499885559082,6.295000076293945,1.7900009155273438,2,-0.004033542350656227,-1.2521505505628048,33.080001831054695,1.2694277373359313,35.2599983215332,1.4067759350854954,34.040000915527344,-0.004033542350656227
3664,2012-07-12,33.529998779296875,33.97999954223633,31.56999969482422,31.78000068664551,2780600.0,0.040335068430793486,-1.221197937954039,-1.8041194745949443,48.02110061062835,51.52238538457841,0.44585406691707874,0.38877979160947973,3.0256587115456526,6.641556629484256,13.656229476588011,2.4099998474121094,0.05719170783760319,-0.31850147247314453,-3.4208015756879533,2.7837986307416607,-1.8696515240805454,1.2326485791342563,-2.750813827514648,39.12172153178685,-2.5055247792230873,1.551150051607403,7,0.5450019836425781,0.07500171661376953,2.410000801086426,4.995000839233398,1.6200027465820312,3,-0.025648691967223636,1.5365806759748983,32.22999954223633,-1.2521505505628048,33.080001831054695,1.2694277373359313,35.2599983215332,-0.025648691967223636
3665,2012-07-13,34.889999389648445,34.990001678466804,33.630001068115234,33.700000762939446,2192200.0,0.04056071159749952,-1.045116749987821,0.6799999564034218,54.614409331974656,50.73700750587657,-0.5398021021599035,-0.8717895758373118,1.3695616717101515,5.2615668536249345,12.263059441539648,1.460002899169929,0.28446130260196867,0.9499992370605526,-2.1623127654724144,4.062311239593523,-0.6061567642059345,2.5061552383270396,-3.994798100280768,66.26743072253852,21.120376287665238,1.556156001266485,7,-0.8149986267089915,-1.2849988937378,0.6800003051757741,3.635000228881829,-1.30999755859375,4,-0.06506163649968877,-1.221197937954039,33.529998779296875,1.5365806759748983,32.22999954223633,-1.2521505505628048,33.080001831054695,-0.06506163649968877
3666,2012-07-16,34.130001068115234,34.779998779296875,33.709999084472656,34.59999847412109,2725600.0,-0.02178269804609667,1.5783186796519886,-0.39495625915607474,58.6956583709944,51.10454946143754,0.2618406528402204,-0.17428279469010732,1.8633381405629024,5.970607902774404,11.558585928289162,1.1800003051757884,0.6169976571566522,0.2240009307861328,-2.8630479651627283,3.3110498267349975,-1.3195235171883013,1.767525378760567,-3.121103767913816,51.09781001445168,2.1399197077920604,1.5435244479744317,7,-0.05500030517578125,-0.5250005722045898,1.404998779296875,4.394998550415039,-1.0,0,-0.05391151757996415,-1.045116749987821,34.889999389648445,-1.221197937954039,33.529998779296875,1.5365806759748983,32.22999954223633,-0.05391151757996415
3667,2012-07-17,34.43000030517578,34.799999237060554,33.25,34.490001678466804,4528600.0,0.008789898261702955,3.5588448139483257,0.12766320095450828,59.057242949391025,50.65480300217114,0.0554640192239475,-0.5297982604493399,1.3447605782806136,5.607306493914685,10.790075992901096,1.549999237060554,0.8303317586135179,0.5420001983642564,-2.5274940334690896,3.6114944301976024,-0.9927469175524166,2.0767473142809294,-3.3096809143572976,83.62570033674147,29.62331867706981,1.5347471159166726,7,-0.3549995422363281,-0.8249998092651367,1.0749988555908203,4.094999313354492,-1.529998779296875,1,-0.06157417697048562,1.5783186796519886,34.130001068115234,-1.045116749987821,34.889999389648445,-1.221197937954039,33.529998779296875,-0.06157417697048562
3668,2012-07-18,29.65999984741211,34.240001678466804,28.84000015258789,33.02000045776367,14651100.0,-0.1385419812803954,-1.1600006103515654,55.99872846334132,45.440413283963636,49.13428490733676,4.309870738004008,3.8658291533769216,5.818194997098594,10.271414051149591,11.442037405759613,5.590000152587891,0.5230948452294655,-3.8645002365112333,-7.132627050397993,-0.5963734226244704,-5.498563643454617,-2.2304368295678536,6.920001983642578,13.333325062988994,-43.83309464689988,1.6340634069433813,7,3.0500011444091797,3.3000011444091797,5.475000381469727,8.864999771118164,2.3099994659423793,2,0.10080922770900425,3.5588448139483257,34.43000030517578,1.5783186796519886,34.130001068115234,-1.045116749987821,34.889999389648445,0.10080922770900425
3669,2012-07-19,29.79999923706055,30.03000068664551,28.059999465942386,29.76000022888184,11061800.0,0.004720141280130763,6.87997482309409,-0.011904464557381665,43.74999872639629,48.73344219444238,3.6210305601263393,3.468105257514761,5.398418847369133,10.019512621667094,11.940626060589377,1.970001220703125,0.3551433058041411,-3.4480007171630795,-6.996643888714001,0.10064245438783814,-5.22232230293854,-1.673679131387619,6.6252025604248,25.10821378921794,-33.11170714135227,1.7743215857754593,7,2.5200014114379847,2.7700014114379847,5.130001068115231,8.725000381469723,2.4500007629394496,3,0.14161078284374407,-1.1600006103515654,29.65999984741211,3.5588448139483257,34.43000030517578,1.5783186796519886,34.130001068115234,0.14161078284374407
3670,2012-07-20,30.38999938964844,31.32999992370605,28.93000030517578,29.399999618530273,5263200.0,0.019798663345405032,-1.4870483014206264,24.750607982452046,39.51751189655574,47.40314763367675,2.747788398351208,2.723165369598089,4.5190909472860845,9.336351343432948,12.073014160423812,2.39999961853027,-0.13573765300225915,-2.671000480651852,-6.412854379166422,1.0708534178627147,-4.5419274299091335,-0.8000735313945668,5.700594314575188,34.569732979672004,-19.57941887507149,1.870926949257284,7,1.930001258850094,2.180001258850094,4.235000610351559,8.135000228881832,1.5500011444091726,4,0.15663054398914644,6.87997482309409,29.79999923706055,-1.1600006103515654,29.65999984741211,3.5588448139483257,34.43000030517578,0.15663054398914644
3671,2012-07-23,30.940000534057614,31.46999931335449,29.25,29.65999984741211,4315900.0,0.018098096592805923,-1.114284676273038,1.2929302854280376,41.76503881546646,47.8410225166955,1.6992462524328396,2.083897474380212,3.658910782335358,8.70406378798187,11.807776388626978,2.2199993133544886,-0.5528545981397315,-1.9964993476867683,-5.850668853698391,1.8576701583248543,-3.923584100692576,-0.06941459468095701,4.829369400634764,42.72998762487249,-7.944978714518825,1.9270847530058104,7,0.5850000381469833,1.6300001144409215,3.6849994659423864,7.58499908447266,0.4300003051757848,0,0.08532647871453869,-1.4870483014206264,30.38999938964844,6.87997482309409,29.79999923706055,-1.1600006103515654,29.65999984741211,0.08532647871453869
3672,2012-07-24,28.20000076293945,31.53000068664551,28.01000022888184,30.809999465942386,5668900.0,-0.08855849139698857,-1.3545155365997321,-2.0390603928838167,29.418098154906772,46.69771912669748,4.106011870393655,4.804826300632659,6.0405034768953705,11.331756093394151,11.096172802730575,3.520000457763672,-0.7290014224530381,-4.567999172210694,-8.934346887506425,-0.20165145691495923,-6.75117302985856,-2.3848253145628284,7.260994353002932,3.0497670922735933,-40.04239647583073,2.1831738576478674,7,3.300000190734874,4.345000267028812,6.64749908447266,10.324998855590824,3.2799987792968786,1,0.17482270112754072,-1.114284676273038,30.940000534057614,-1.4870483014206264,30.38999938964844,6.87997482309409,29.79999923706055,0.17482270112754072
3673,2012-07-25,27.229999542236328,29.07999992370605,26.8799991607666,29.01000022888184,8039600.0,-0.034397205477309845,1.2916673703325887,0.6819929391526247,28.115338642874903,44.485967796947094,4.796588528388327,5.712508861488246,6.714031347343109,12.170055108931294,10.470499189653673,2.2000007629394496,-1.1336574675091313,-5.312500381469725,-10.32100625538721,-0.30399450755223967,-7.816753318428468,-2.8082474445109824,7.783935880482424,7.526887454162115,-28.268386032910165,2.504252936958743,7,3.7050008773803746,4.750000953674316,7.4250006675720215,11.295000076293945,4.270000457763672,2,0.20822629742787413,-1.3545155365997321,28.20000076293945,-1.114284676273038,30.940000534057614,-1.4870483014206264,30.38999938964844,0.20822629742787413
3674,2012-07-26,27.43000030517578,28.25,26.90999984741211,28.06999969482422,4681600.0,0.007344868391541137,1.6800003051757812,0.3595500802050499,31.56720049035785,41.92516681454523,4.068112215557598,5.479181191366095,6.269217885889901,11.85238882132397,9.894233564597886,1.3400001525878906,-1.1363015914246617,-4.912999629974365,-10.404351955153139,0.5783526952044085,-7.6586757925637485,-2.1673234673849784,6.933220216586797,11.827977718893813,-24.16175527593623,2.745676162589386,7,3.4099988937377965,4.409998893737793,7.389999866485596,11.094999313354492,4.880001068115234,3,0.1655121749058841,1.2916673703325887,27.229999542236328,-1.3545155365997321,28.20000076293945,-1.114284676273038,30.940000534057614,0.1655121749058841
3675,2012-07-27,29.6299991607666,30.0,27.420000076293945,27.790000915527344,4553900.0,0.080204113420141,1.0,-2.875,35.11369705430094,39.304948890468175,1.1661498176477458,3.248025840674032,3.8839308582015235,9.563088257415899,9.069722946619471,2.5799999237060547,-1.0812860101019837,-2.587500762939456,-8.211512687934352,3.03651116205544,-5.399506725436908,0.22450519955799209,4.134563652116299,59.139765539758926,26.05228425436772,2.812005962497449,7,1.2100000381469762,2.2100000381469727,4.725000858306885,8.895000457763672,4.789999008178704,4,0.08842392552958867,1.6800003051757812,27.43000030517578,1.2916673703325887,27.229999542236328,-1.3545155365997321,28.20000076293945,0.08842392552958867
3676,2012-07-30,29.170000076293945,30.09000015258789,28.75,29.649999618530273,1860700.0,-0.015524775480984299,-1.0303037308903853,-0.2608695652173913,38.627104033492984,37.03493345536839,0.9483069620325644,3.5041282464452124,4.281329402515112,9.912640313524555,9.236235904263717,1.3400001525878906,-1.3073382891887277,-2.803999805450438,-8.516775389965225,2.9087757790643494,-5.660387597707832,0.052387986806955666,4.043797644419648,49.24731535640742,12.806687754209648,2.8563877922573946,7,1.3900003433227575,2.560000419616699,4.872499942779541,9.354999542236328,5.199998855590827,0,0.094960591378771,1.0,29.6299991607666,1.6800003051757812,27.43000030517578,1.2916673703325887,27.229999542236328,0.094960591378771
3677,2012-07-31,28.90999984741211,29.920000076293945,28.75,29.21999931335449,2321200.0,-0.008913274878361577,-2.714290904356935,0.6458328366274791,40.00000000000001,36.43044309048354,0.3832542514672852,3.5557925009386295,4.501497036976197,10.0467866385534,9.374483854549398,1.1700000762939453,-1.8100254520575199,-2.816000080108644,-8.612247095326282,2.9802469351089904,-5.714123587717459,0.08212342750017498,3.797093988505722,63.23987724046549,22.432852025853457,2.8981235076088177,7,0.2950000762939453,2.820000648498535,4.925000190734863,9.614999771118164,7.990001678466797,1,0.08509169854047904,-1.0303037308903853,29.170000076293945,1.0,29.6299991607666,1.6800003051757812,27.43000030517578,0.08509169854047904
3678,2012-08-01,27.78000068664551,29.399999618530273,27.40999984741211,28.989999771118164,3204200.0,-0.03908679234627355,-1.041024607722118,3.9032295774908197,32.501525704920965,35.18061275476406,1.3617314028558738,4.269917085446647,5.485188853417622,11.049150784443743,10.389178328097884,1.989999771118164,-2.4058465376575526,-3.5429992675781214,-9.255055032257442,2.169056497101195,-6.3990271499177815,-0.6869713852384614,4.460925575260223,27.35851433150447,-13.097340123875437,2.8560278823396583,8,1.4249992370605433,3.949999809265133,6.02499961853027,10.744998931884762,10.050001144409176,2,0.13318930036490206,-2.714290904356935,28.90999984741211,-1.0303037308903853,29.170000076293945,1.0,29.6299991607666,0.13318930036490206
3679,2012-08-02,28.06999969482422,28.540000915527344,27.01000022888184,27.71999931335449,2769300.0,0.01043912890607368,1.3720888970374006,-0.28925673247287526,27.799475528687054,33.87860871388976,0.8946017664789068,3.559103170054378,5.057939904703183,10.641647286060447,11.565646268201627,1.5300006866455043,-3.086058275554233,-2.870000267028807,-8.360807809307218,2.6208072752496037,-5.615404038168009,-0.12459649588960175,3.742052398990385,34.41556792855114,-2.6606511187015514,2.745403771139205,8,1.135000228881836,3.660000801086426,5.7350006103515625,10.454999923706055,9.849998474121094,3,0.1221945259161592,-1.041024607722118,27.78000068664551,-2.714290904356935,28.90999984741211,-1.0303037308903853,29.170000076293945,0.1221945259161592
3680,2012-08-03,30.229999542236328,30.68000030517578,28.70000076293945,28.809999465942386,4116700.0,0.07695047634113039,-1.4146372950033144,4.057138653195299,38.36514941392268,33.500843224829346,-1.442136950871312,1.1584254709300055,2.752011332505802,8.361618911056524,11.877067199738708,2.6100006103515625,-3.115100296971839,-0.5195003509521499,-5.818475120212469,4.779474418308169,-3.168987735582313,2.1299870336780096,1.1874883169344344,87.73839908488843,50.269747482816996,2.6494873846301603,8,-1.0249996185302734,1.5000009536743164,3.575000762939453,8.295000076293945,6.819999694824219,4,0.0688058836437817,1.3720888970374006,28.06999969482422,-1.041024607722118,27.78000068664551,-2.714290904356935,28.90999984741211,0.0688058836437817
3681,2012-08-06,31.10000038146973,31.729999542236328,30.28000068664551,30.38999938964844,3590200.0,0.02877938645079592,-2.118282480870073,0.5000006716015964,40.39238332843015,34.72020824410973,-2.5558276041215926,-0.041330629622720494,1.7512420003409623,7.380220135785432,11.886307048672412,1.5,-3.0987327845974235,0.5585003852844288,-4.303573246453421,5.420574017022279,-1.8725364305844998,2.989537201153354,-4.2200012207031286,86.65255821152101,52.74954166629343,2.4310368158689255,8,-1.7950010299682653,0.6300001144409144,2.704999923706051,7.424999237060543,4.980001449584957,0,0.10675233912388382,-1.4146372950033144,30.229999542236328,1.3720888970374006,28.06999969482422,-1.041024607722118,27.78000068664551,0.10675233912388382
3682,2012-08-07,31.95000076293945,32.689998626708984,30.90999984741211,31.290000915527344,3541500.0,0.027331201641276337,-1.507037032062217,0.9295759513223768,58.538407686743085,38.10054924898397,-3.1491130481812455,-1.033306646539895,0.7679826898577993,6.415927421954581,12.35419427413339,1.779998779296875,-3.024558621455455,1.4650008201599078,-3.298122828206001,6.228124468525817,-0.9165610040230483,3.846562644342864,-4.9730015945434545,86.97186492072572,48.382184304239956,2.3815618241829553,8,-2.1500015258789027,-0.22000026702880504,1.8549995422363317,6.574998855590824,5.759998321533207,1,0.07574328986409329,-2.118282480870073,31.10000038146973,-1.4146372950033144,30.229999542236328,1.3720888970374006,28.06999969482422,0.07574328986409329
3683,2012-08-08,32.09999847412109,32.490001678466804,31.07999992370605,31.07999992370605,1888300.0,0.0046947639311367695,-1.7647132521649773,1.5454527064127417,58.569297879573774,41.10078229223018,-2.8336412517540417,-1.258043629803396,0.4273051638070626,6.1622068945473885,12.488603507398933,1.4100017547607528,-3.035618002504126,1.6214985847473073,-3.1319433674418775,6.374940536936496,-0.7552223913472886,3.9982195608418998,-4.89447932739257,89.61267043994943,47.28041265861804,2.3767209760945938,8,-2.2499990463256765,-0.3699979782104421,1.6350011825561594,6.425001144409187,5.280002593994141,2,0.14953281245877825,-1.507037032062217,31.95000076293945,-2.118282480870073,31.10000038146973,-1.4146372950033144,30.229999542236328,0.14953281245877825
3684,2012-08-09,32.669998168945305,32.77000045776367,31.399999618530273,32.11999893188477,2771900.0,0.017757000682842694,2.653316989557955,0.5392157046073635,58.50745958484128,43.700089240067996,-2.8856354021870274,-1.998225978676615,-0.27491071560663727,5.498889169357753,12.97173815239588,1.3700008392333984,-2.522115357825186,2.234498310089105,-2.4171859021104396,6.886182522288646,-0.09134379601066911,4.560340416188875,-5.24509984301757,97.54294112243943,51.988641354766244,2.3258421060997705,8,-2.7799978256225515,-0.9399976730346609,1.0650014877319407,5.855001449584968,3.1800003051757884,3,0.15794318798016516,-1.7647132521649773,32.09999847412109,-1.507037032062217,31.95000076293945,-2.118282480870073,31.10000038146973,0.15794318798016516
3685,2012-08-10,32.61999893188477,32.689998626708984,32.060001373291016,32.330001831054695,791400.0,-0.0015304328087798469,1.9302436990446405,0.5272681874614331,56.51162381513326,45.6872581046947,-2.6450576959716514,-2.2419553459987682,-0.29176786357410833,5.47029939857574,13.637343377053002,0.6299972534179688,-1.841407716877363,2.2979990959167544,-1.9928262099004996,6.5888244017340085,0.15258644300812563,4.44341174882538,-4.874394478046881,93.97584178043762,46.078799465783064,2.145412652908626,8,-2.729998588562019,-0.8899984359741282,0.7450017929077077,5.905000686645501,2.690002441406243,4,0.1624769899020444,2.653316989557955,32.669998168945305,-1.7647132521649773,32.09999847412109,-1.507037032062217,31.95000076293945,0.1624769899020444
3686,2012-08-13,32.290000915527344,32.90999984741211,31.520000457763672,32.389999389648445,2404700.0,-0.01011643246974081,1.4385967260510502,-0.3448257718262304,69.49476869793659,48.96445462668765,-2.0405285843028587,-2.1680294292956006,0.07705913245197848,5.699032697691699,14.242742549801868,1.3899993896484375,-1.2524074810744814,2.06000108718872,-1.9572246748720943,6.077226849249538,0.05138820615831463,4.068613968219129,-4.242932701453906,69.00005340576172,14.792729538767873,2.0086128810304085,8,-2.330000877380371,-0.5600004196166992,0.932499885559082,6.23499870300293,5.259998321533203,0,0.1474140039198406,1.9302436990446405,32.61999893188477,2.653316989557955,32.669998168945305,-1.7647132521649773,32.09999847412109,0.1474140039198406
3687,2012-08-14,32.310001373291016,32.889999389648445,32.110000610351555,32.72999954223633,996500.0,0.0006194009661379951,1.1081108946006393,4.200045777065392,76.62476627965196,53.86703691276887,-1.7070322609011015,-2.4822653798551784,0.12754668050999385,5.588352131534158,14.955254961555925,0.7799987792968892,-0.8528530135280086,2.18600149154663,-1.4592599187314477,5.8312629018247115,0.36337078640758946,4.008632196685671,-3.873898628550485,67.21319676855528,6.807772043049276,1.82263070513904,8,-2.350001335144043,-0.5800008773803711,0.9499993324279785,6.214998245239258,4.479999542236328,1,0.11668215096023271,1.4385967260510502,32.290000915527344,1.9302436990446405,32.61999893188477,2.653316989557955,32.669998168945305,0.11668215096023271
3688,2012-08-15,32.650001525878906,32.759998321533196,32.0,32.450000762939446,1209000.0,0.010523062152171692,2.619088275097955,-0.4761943687556936,76.96283662364362,59.32963258998627,-1.4344194905316847,-2.726569381597301,-0.19297768671696502,5.162081439096092,14.015490940187348,0.759998321533196,-0.4903989892558194,2.3765015602111816,-1.4303082336477075,6.183311354070067,0.47309666328173705,4.279906457140626,-3.8559870129246505,82.78157072030821,15.56092220064032,1.9034048969294435,8,-1.845001220703125,-1.7150011062622035,0.7074995040893555,5.874998092651367,4.259998321533203,2,0.15497694707864307,1.1081108946006393,32.310001373291016,1.4385967260510502,32.290000915527344,1.9302436990446405,32.61999893188477,0.15497694707864307
3689,2012-08-16,34.02000045776367,34.639999389648445,32.560001373291016,32.68000030517578,4093500.0,0.041960149092148846,-1.6329121870073269,6.699975204562122,74.80228752711514,63.3782034914521,-2.091606986147738,-3.967628698403086,-1.549423898738631,3.701725592468655,13.101364095753217,2.079998016357429,-0.0792902420258379,3.5355004310607896,-0.6132519828987242,7.684252845020303,1.4611242240810327,5.6098766380405465,-4.896707118052788,80.12823255967479,11.394432799897686,2.074376206979757,8,-1.5600004196166921,-3.085000038146969,-0.3924999237060547,4.504999160766602,2.220001220703125,3,0.09876544871076787,2.619088275097955,32.650001525878906,1.1081108946006393,32.310001373291016,1.4385967260510502,32.290000915527344,0.09876544871076787
3690,2012-08-17,35.150001525878906,35.36000061035156,33.84999847412109,34.209999084472656,3070200.0,0.03321578638772049,1.2205903802353997,0.7014942793781475,81.4075880060563,67.93544845563278,-2.7382704373456335,-4.977960598726305,-2.6795419667696336,2.4860631386002723,12.874217353529252,1.5100021362304759,0.6436746673231184,4.427501392364501,-0.21515640282031256,9.070159187549315,2.106172494772096,6.748830289956906,-5.475037581174266,94.53127405916555,22.368720881484506,2.321328897592406,8,-2.0150012969970703,-4.030001640319824,-1.3100008964538574,2.9299983978271484,-0.7100028991699219,4,0.0199145638081073,-1.6329121870073269,34.02000045776367,2.619088275097955,32.650001525878906,1.1081108946006393,32.310001373291016,0.0199145638081073
3691,2012-08-20,33.580001831054695,35.009998321533196,33.47999954223633,34.59999847412109,2027400.0,-0.04466570772886913,-1.508192210521038,-1.0850999935069001,71.5605008492374,69.38234769590991,-0.871091942795843,-3.372971728415326,-1.09921348766769,3.956729887833184,12.62314222518112,1.6700019836425781,1.4356198769847275,2.725501632690438,-2.0900940477924337,7.541097313173314,0.31770379244900226,5.133299472931874,-3.2228334864724246,47.02385547749577,-25.182278808492512,2.4077978402414373,8,-0.360001564025886,-2.4600019454956126,0.2599987983703542,3.759998321533196,-0.740001678466804,0,0.05151874472610718,1.2205903802353997,35.150001525878906,-1.6329121870073269,34.02000045776367,2.619088275097955,32.650001525878906,0.05151874472610718
3692,2012-08-21,33.130001068115234,34.360000610351555,33.009998321533196,33.77000045776367,2092600.0,-0.013400855818992308,-2.0681699958384856,0.6274524470241611,76.35469257755446,71.35850266235222,-0.2638524866980134,-2.671668141677671,-0.5674961929042581,4.296747001504897,11.84249121986245,1.3500022888183594,1.9235185263120513,2.029000854492189,-2.718710176377975,6.776711885362349,-0.3448546609428931,4.402856369927271,-2.172492851640648,33.6309780609534,-42.420236049813816,2.3738555154350807,8,0.2499990463256836,-2.0100011825561523,0.7099995613098145,4.1399993896484375,0.20000076293946023,1,0.1334137647583471,-1.508192210521038,33.580001831054695,1.2205903802353997,35.150001525878906,-1.6329121870073269,34.02000045776367,0.1334137647583471
3693,2012-08-22,32.900001525878906,33.68000030517578,32.75,33.09999847412109,1975700.0,-0.006942334283764451,-2.720001220703125,0.3124955296473675,73.93460646222809,73.07263009317298,0.10232168672552433,-2.1029243836747753,-0.32511227404962284,4.413191187088067,10.608739841061743,0.9300003051757812,2.3375354787765055,1.5155012130737298,-2.926236795597738,5.957239221745198,-0.705367791262006,3.7363702174094655,-1.4141942221390842,12.142865901093048,-66.3174304729651,2.2208690043357344,8,0.5399990081787109,-1.7800016403198242,0.9399991035461426,4.30999755859375,-0.19000244140625,2,0.11823705803139828,-2.0681699958384856,33.130001068115234,-1.508192210521038,33.580001831054695,1.2205903802353997,35.150001525878906,0.11823705803139828
3694,2012-08-23,31.96999931335449,33.169998168945305,31.85000038146973,32.84999847412109,2212100.0,-0.028267543142600937,-1.3571451683495348,4.400062943465462,59.81941323833615,73.44016225130663,1.0310084378460793,-0.8594204802509289,0.6270328103852911,5.201361957046135,9.124621711211866,1.3199977874755753,2.3337403061376065,0.3584990501403773,-3.6778380797351,4.394836180015851,-1.6596695147973612,2.376667615078116,3.390001296997074,3.418772765236717,-70.81649901370737,2.018168564937737,8,1.4700012207031286,-0.8499994277954066,0.8650016784668004,4.825000762939457,0.30999946594238637,3,0.15451988239468273,-2.720001220703125,32.900001525878906,-2.0681699958384856,33.130001068115234,-1.508192210521038,33.580001831054695,0.15451988239468273
3695,2012-08-24,32.25,32.52000045776367,31.03000068664551,31.940000534057614,1843100.0,0.008758232488561557,2.505880240998993,-0.35227245634227083,56.95284050849415,72.04661467470193,0.7744451557002279,-0.983497622470658,0.3280744140037086,4.769499151913209,8.553393079096388,1.4899997711181605,2.3286829026358333,0.5074996948242188,-3.4268349402503375,4.4418343298987715,-1.4596676227130558,2.474667012361497,3.0398006057739266,30.653267294941923,-40.27585774194431,1.967167317537277,8,0.9450006484985352,-1.130000114440918,0.19500064849853516,4.154999732971191,0.22999954223632812,4,0.12372098227804029,-1.3571451683495348,31.96999931335449,-2.720001220703125,32.900001525878906,-2.0681699958384856,33.130001068115234,0.12372098227804029
3696,2012-08-27,31.940000534057614,32.93000030517578,31.35000038146973,32.5,1948800.0,-0.009612386540849172,1.225351885655794,-1.8064530022334384,49.93531544669107,69.08112013770625,1.1505707742635813,-0.4799433404646152,0.5587067205008118,4.948242856459732,7.9115410201112955,1.5799999237060511,2.2752632372676658,0.05900020599364808,-3.6844235473035063,3.802423959290806,-1.8127116706549309,1.930712082642227,3.179408074951173,27.327323371207157,-39.8551857496922,1.8717118766485783,8,1.2550001144409215,-0.8200006484985316,0.5050001144409215,4.464999198913578,0.23999977111816762,0,0.07827169852378746,2.505880240998993,32.25,-1.3571451683495348,31.96999931335449,-2.720001220703125,32.900001525878906,0.07827169852378746
3697,2012-08-28,31.3700008392334,32.36999893188477,31.1200008392334,31.79999923706055,1785200.0,-0.01784595132415312,-1.6881725722794239,0.7678550141178008,45.52148669290777,65.58763681206895,1.758091070667902,0.29914000990844514,1.0417242039077905,5.39096200998452,7.280477873046615,1.2499980926513743,2.2462756547284712,-0.6339995384216337,-4.119140870966881,2.8511417941236132,-2.3765702046942607,1.1085711278509898,3.5858314528808535,12.83019628419631,-49.387014776011604,1.742570666272624,8,1.8249998092651367,-0.2500009536743164,0.6774997711181641,5.034998893737793,2.210000991821296,1,0.04686003423742391,1.225351885655794,31.940000534057614,2.505880240998993,32.25,-1.3571451683495348,31.96999931335449,0.04686003423742391
3698,2012-08-29,31.479999542236328,31.81999969482422,30.790000915527344,31.440000534057614,1503300.0,0.0035064934670119285,1.8611104488366488,-0.09302129584862555,42.2626863509711,61.97212557027517,1.636801323179661,0.5065180166911745,0.7752389677790461,5.174585851991225,6.178751757325015,1.029998779296875,2.091583298984208,-0.709000778198245,-3.590608586767111,2.1726070303706244,-2.1498046824826815,0.7318031260861879,3.318799485659177,28.991572394382537,-27.569242306028322,1.440803904284434,8,1.595001220703125,-0.3599996566772461,0.5425014495849609,4.90000057220459,2.420001983642578,2,0.05876754497204617,-1.6881725722794239,31.3700008392334,1.225351885655794,31.940000534057614,2.505880240998993,32.25,0.05876754497204617
3699,2012-08-30,31.5,31.690000534057614,30.71999931335449,31.1200008392334,1233000.0,0.0006353385658992572,1.5526340225719824,9.500214582041023,42.68930186556625,57.67009377688738,1.3653254586406263,0.797550930455273,0.6473385952025481,5.093389326052218,4.888165780318272,0.970001220703125,1.867995043219473,-0.8605003356933594,-3.0302789857927337,1.3092783144060185,-1.9453896607430465,0.22438898935632778,3.058271141153412,35.29413287741115,-15.850932830757934,1.0848893250496887,8,1.3649988174438406,-0.36499977111816406,-0.042499542236328125,3.8450002670288086,1.720001220703125,3,0.0384126693483382,1.8611104488366488,31.479999542236328,-1.6881725722794239,31.3700008392334,1.225351885655794,31.940000534057614,0.0384126693483382
3700,2012-08-31,32.310001373291016,32.529998779296875,31.36000061035156,31.85000038146973,1583300.0,0.025714329310825956,1.6000080532873386,1.2105315993153514,50.12285288630473,55.28813289211708,0.1230439841315345,0.15954800067545705,-0.22468953876316533,4.218776149094936,4.462969775102195,1.169998168945316,1.6210881970445996,-0.15449905395507812,-2.0799468207684484,1.7709487128582957,-1.1172229373617668,0.808224829451607,1.9412080216384808,71.94576227887501,22.106679326821506,0.9627238834066862,8,0.2299985885620046,-1.1250009536743164,-0.9700021743774414,2.629998207092285,0.7399978637695384,4,-0.0009285853518701259,1.5526340225719824,31.5,1.8611104488366488,31.479999542236328,-1.6881725722794239,31.3700008392334,-0.0009285853518701259
3701,2012-09-04,34.419998168945305,34.650001525878906,32.61999893188477,32.970001220703125,4770200.0,0.06530475722599371,1.1256530908974633,3.1521604823093883,60.31279027405037,53.50569930283885,-2.073298210925934,-1.7802439686176967,-2.350907036051531,2.0307127077932776,4.900348493240092,2.3400001525878906,1.3616876941159077,1.7894978523254323,-0.21160184614962674,3.7905975508004914,0.7889480030879028,2.790047701562962,-3.6999988555908168,94.14750057390275,44.58500607168057,1.0005498492375304,9,-1.7349977493286062,-3.234997749328606,-3.079998970031731,-0.40999889373778586,-2.3199996948242188,1,-0.05636254299569654,1.6000080532873386,32.310001373291016,1.5526340225719824,31.5,1.8611104488366488,31.479999542236328,-0.05636254299569654
3702,2012-09-05,34.36999893188477,34.740001678466804,33.630001068115234,34.360000610351555,3076300.0,-0.0014526217234271943,1.9599865723338845,0.006895408673334258,58.65189961588224,51.80762076435598,-2.043839241572158,-1.622853241556264,-2.258081378936687,2.007150546675568,5.414651531087336,1.1100006103515696,0.8948872061039808,1.6184987068176326,-0.4986421779576986,3.735639591592964,0.5599282644299706,2.6770691492052983,-3.571399574279795,90.79595699263491,43.558560556840845,1.0585704423876652,9,-1.6399984359741282,-3.1849985122680735,-3.224998474121101,-0.9849996566772532,-1.8799972534179688,2,-0.06371832105811759,1.1256530908974633,34.419998168945305,1.6000080532873386,32.310001373291016,1.5526340225719824,31.5,-0.06371832105811759
3703,2012-09-06,36.900001525878906,37.4900016784668,34.77000045776367,34.830001831054695,5405700.0,0.0736107847721541,-1.4840166104623618,207.03471957238722,62.972975109277336,52.15801652779389,-4.410593153378102,-3.978809235925212,-4.72045616272861,-0.5824484136798915,6.36999661222144,3.120002746582024,0.6690498047978366,3.908501148223877,1.1203886648422312,6.696613631605519,2.5144449065330576,5.3025573899147,-5.943746075439456,91.285082031458,46.21672599933574,1.3940562416908215,9,-2.7950010299682617,-4.65000057220459,-6.432501316070557,-4.195002555847168,-4.819999694824212,3,-0.08997288773811596,1.9599865723338845,34.36999893188477,1.1256530908974633,34.419998168945305,1.6000080532873386,32.310001373291016,-0.08997288773811596
3704,2012-09-07,37.83000183105469,38.13999938964844,36.68000030517578,36.97999954223633,3439800.0,0.025203259260668354,-1.0137907810654312,0.41062918557122935,62.29357766057601,52.751431766914095,-4.941597795374577,-4.745730180701727,-5.560311509042982,-1.576982183359874,7.3336305093369605,1.4599990844726562,0.45479004039637516,4.580501270294192,1.0591105746309921,8.101891965957392,2.819805922462592,6.341196618125792,-6.481721606933597,95.42776379930413,54.27738013500591,1.7606953478316008,9,-3.4000024795532227,-5.255002021789551,-7.362501621246338,-5.125002861022949,-4.390003204345703,4,-0.10388580795546354,-1.4840166104623618,36.900001525878906,1.9599865723338845,34.36999893188477,1.1256530908974633,34.419998168945305,-0.10388580795546354
3705,2012-09-10,37.91999816894531,38.560001373291016,37.27999877929688,37.59000015258789,2245200.0,0.0023789673152156965,-1.694740139015513,0.3882319150177495,73.03607845805209,55.31818321262087,-4.629572128972619,-4.657075932974678,-5.580469810044903,-1.808924820170489,8.401523677360595,1.2800025939941335,0.2952715291610204,4.4054976463317885,0.32954273564422465,8.481452557019352,2.36752019098801,6.4434751016755705,-6.0283804115820345,89.2255397087987,46.80148493019955,2.037977455343781,9,-3.2799978256225586,-4.289997100830078,-7.452497959136963,-5.214999198913574,-3.9599990844726562,0,-0.12394507318545345,-1.0137907810654312,37.83000183105469,-1.4840166104623618,36.900001525878906,1.9599865723338845,34.36999893188477,-0.12394507318545345
3706,2012-09-11,37.04999923706055,38.41999816894531,36.7599983215332,38.060001373291016,3115100.0,-0.022943010914943884,-1.0880449125500828,-3.060630931600911,69.9186972959059,58.02898439073178,-3.306171107532407,-3.5965842500489913,-4.710554495117748,-1.0777919905449238,9.672753379484918,1.6599998474121094,0.3892551872636716,3.2974987983703627,-1.0257836468959454,7.620781243636671,1.1358575757372051,5.459140021003517,-4.491543118104495,69.3711553192971,24.767625068675926,2.161641222633155,9,-2.409998893737793,-2.629998207092285,-6.582499027252197,-4.345000267028809,2.1700019836425852,1,-0.1079622154485459,-1.694740139015513,37.91999816894531,-1.0137907810654312,37.83000183105469,-1.4840166104623618,36.900001525878906,-0.1079622154485459
3707,2012-09-12,36.08000183105469,37.06999969482422,35.049999237060554,36.7599983215332,3943400.0,-0.026180767232933833,2.1076948357771754,0.673262427955251,65.02836506600731,60.55850424795803,-1.785570859353335,-2.455564401723649,-3.7464333741403095,-0.2538706151777035,10.623087075674857,2.0200004577636648,0.495866462844468,2.1390013694763184,-2.2477484581308786,6.525751197083515,-0.05437354432727659,4.332376283279917,-2.92139118666514,34.56467168448536,-13.560602476637285,2.193374913803598,9,-1.4400014877319336,-1.4400014877319336,-5.562501907348633,-3.375002861022949,3.8599967956542898,2,-0.11031050872918591,-1.0880449125500828,37.04999923706055,-1.694740139015513,37.91999816894531,-1.0137907810654312,37.83000183105469,-0.11031050872918591
3708,2012-09-13,37.709999084472656,38.0,34.950000762939446,35.9900016784668,4783000.0,0.04517730517449703,1.6521741293779948,-2.529421004504732,75.44328566140851,64.1978357808294,-2.7255252707612954,-3.8862949592892875,-5.4269961022762345,-2.009334475328643,11.777845489044054,3.049999237060554,0.7631576912388098,3.515998744964598,-1.133063873406826,8.165061363336022,1.1914674357788897,5.84053005415031,-4.01124936719296,76.45423420757872,21.737253352365954,2.324531309185711,9,-2.749998092651367,-3.0699987411499023,-6.9449992179870605,-5.005000114440918,0.8700027465820312,3,-0.1384247555751127,2.1076948357771754,36.08000183105469,-1.0880449125500828,37.04999923706055,-1.694740139015513,37.91999816894531,-0.1384247555751127
3709,2012-09-14,37.38000106811523,38.86999893188477,37.2599983215332,37.709999084472656,4201400.0,-0.008750942041080734,-4.64909016684181,-0.19185960118611062,72.63904301825401,66.6996346843793,-1.6469265959069617,-3.4695533129260454,-5.148894525971322,-1.8127858822774243,12.20760712694791,1.6100006103515696,1.148355353610043,3.018000698089594,-1.8426103706865362,7.8786117668657205,0.5876951637015324,5.448306232477655,-3.1951261852344004,61.98983265927319,4.054260154392566,2.4303055343880633,9,-1.6350021362304545,-2.5850019454955984,-6.5900011062622,-4.675002098083489,1.329998016357429,4,-0.14178702743755078,1.6521741293779948,37.709999084472656,2.1076948357771754,36.08000183105469,-1.0880449125500828,37.04999923706055,-0.14178702743755078
3710,2012-09-17,35.849998474121094,37.27999877929688,35.689998626708984,37.22000122070313,2700700.0,-0.04093104735888331,1.1342314526080681,4.151548429606785,65.57769382059575,67.2846239673288,0.4895093393812644,-1.9862562271196111,-3.6351550856337838,-0.4475610992868724,12.008668646101608,1.690002441406243,1.560234756624432,1.452998256683351,-3.44146709380464,6.347463607171342,-0.9942344185606444,3.9002309319273465,-1.1029087053597948,22.95913600959134,-37.24339615623696,2.4472326752439955,9,0.40000152587890625,-1.0549993515014648,-5.0399980545043945,-3.1449995040893555,2.94000244140625,0,-0.06722454532743727,-4.64909016684181,37.38000106811523,1.6521741293779948,37.709999084472656,2.1076948357771754,36.08000183105469,-0.06722454532743727
3711,2012-09-18,35.310001373291016,35.79999923706055,34.720001220703125,35.75,2668300.0,-0.015062681277933199,3.000014128584245,0.32116623693399027,65.73484261843896,68.07161763427955,1.306413254848934,-1.3808009137146584,-3.157361443064886,-0.060548873850770235,11.838305633790862,1.1299972534179688,1.9972369363310065,0.8265011787414522,-4.068317723242359,5.721320080725263,-1.6209082722504533,3.273910629733358,3.559997558593757,14.216878987624723,-49.83078018796057,2.447409450991905,9,1.4849987030029297,-0.5150022506713867,-4.500000953674316,-3.0450010299682617,3.4899978637695312,1,-0.03823285857585723,1.1342314526080681,35.849998474121094,-4.64909016684181,37.38000106811523,1.6521741293779948,37.709999084472656,-0.03823285857585723
3712,2012-09-19,37.54999923706055,38.11999893188477,35.47999954223633,35.47999954223633,3870300.0,0.06343805654632173,-1.5507244240174918,-4.704559444439628,70.71674192780662,68.93203616967169,-0.4861925086439385,-3.44954524566991,-5.3645377399155265,-2.4719178184394437,12.269720487202228,2.809997558593757,2.4024250236474103,2.845499134063722,-2.1891405529775625,7.880138821105007,0.32817929054308337,5.362818977584361,1.236999740600595,68.19276089556261,-0.27730856303345774,2.517319843520642,9,-0.7549991607666016,-2.755000114440918,-6.704998970031738,-5.569998741149902,1.5300025939941406,2,0.04447408835082878,3.000014128584245,35.310001373291016,1.1342314526080681,35.849998474121094,-4.64909016684181,37.38000106811523,0.04447408835082878
3713,2012-09-20,36.790000915527344,37.13999938964844,36.02000045776367,37.13999938964844,2837800.0,-0.020239636137811434,5.400021798365122,-0.1690814133916165,67.18650542634433,69.4756948103126,0.2867121464381768,-2.511965215550177,-4.552470082029615,-1.8872143328730644,12.88067309049785,1.529998779296875,2.5351582717102588,1.8910008430480971,-3.150669274111678,6.932670960207872,-0.629834215531794,4.411835901627988,1.9156581069946412,49.87953822834322,-21.84575397426633,2.520835058579888,9,0.0049991607666015625,-1.9950017929077148,-5.945000648498535,-4.810000419616699,1.9300003051757884,3,0.08562102834447516,-1.5507244240174918,37.54999923706055,3.000014128584245,35.310001373291016,1.1342314526080681,35.849998474121094,0.08562102834447516
3714,2012-09-21,36.90999984741211,37.310001373291016,36.43999862670898,37.04999923706055,3167100.0,0.003261726798003961,1.636357331113907,0.4,65.64627280257596,68.65460529303749,0.025129516245598893,-2.364104784928287,-4.659840995402803,-2.153571683933542,14.074195513948823,0.8700027465820384,2.721386986587447,1.7639997482299776,-3.1560445999386815,6.684044096398633,-0.6960224258543519,4.224021922314307,1.715946019073499,64.41176767580423,-6.984674414527248,2.460022174084328,9,-0.11499977111816406,-2.1150007247924805,-6.039999485015869,-4.929999351501465,3.75,4,0.045245244934881024,5.400021798365122,36.790000915527344,-1.5507244240174918,37.54999923706055,3.000014128584245,35.310001373291016,0.045245244934881024
3715,2012-09-24,36.2400016784668,37.15999984741211,36.13999938964844,36.63000106811523,2023200.0,-0.01815221272595824,-2.4576054207130205,2.7857220708446357,56.86276709747489,67.20394638210071,0.4824988858302035,-1.4544283896295696,-4.0285834751913825,-1.6407426334112927,14.955274480540481,1.0200004577636719,2.640429134024629,0.8945014953613253,-3.8516102662267144,5.640613256949361,-1.4785543854326946,3.267557376155345,2.3078252951031644,44.705925911797316,-22.828983857007366,2.3730558807940185,9,0.5549983978271484,-1.445002555847168,-4.542501449584954,-4.260001182556152,6.429996490478516,0,0.06815665815693084,1.636357331113907,36.90999984741211,5.400021798365122,36.790000915527344,-1.5507244240174918,37.54999923706055,0.06815665815693084
3716,2012-09-25,34.439998626708984,36.47000122070313,34.139999389648445,36.459999084472656,4275400.0,-0.04966895608140509,1.2843102239259343,5.179496459172989,50.233177068693564,65.5600366046214,2.0934919220490897,0.5717872024922173,-2.2645352472228097,0.012223085035472536,15.74145736572439,2.3300018310546875,2.4466483485639543,-1.0305014610290542,-5.523923454164269,3.4629205321061605,-3.2772124575966615,1.2162095355385532,4.031271831803643,7.537670139830537,-54.697995620121816,2.2467109965676064,9,2.0650005340576243,0.35500049591064453,-2.3124985694885254,-2.45999813079834,6.499999999999993,1,0.12630669170366438,-2.4576054207130205,36.2400016784668,1.636357331113907,36.90999984741211,5.400021798365122,36.790000915527344,0.12630669170366438
3717,2012-09-26,32.84000015258789,34.419998168945305,32.259998321533196,34.419998168945305,5745200.0,-0.0464575649802802,1.734180454722167,0.782177058566917,35.58236383099029,61.13104529013048,3.5599281785095727,2.4111836159757587,-0.7294963812635302,1.4789769843753078,16.498615455961325,2.1800003051757884,2.0785004412967467,-2.7039999008178697,-6.956649518536281,1.5486497169005453,-4.830324709677079,-0.5776750919586604,5.458019463170167,11.48517783276994,-45.13127394100263,2.1263248088592075,9,2.7249984741210938,1.9549989700317383,-0.6700000762939453,-0.8599996566772461,8.259998321533203,2,0.18148596397016137,1.2843102239259343,34.439998626708984,-2.4576054207130205,36.2400016784668,1.636357331113907,36.90999984741211,0.18148596397016137
3718,2012-09-27,33.330001831054695,33.540000915527344,32.810001373291016,33.31999969482422,3171000.0,0.014920879299331835,2.395344298362343,-0.006330473916375633,33.50437963553382,56.78274935871713,2.6633671493812727,2.178582873432113,-1.1263282335777802,0.8482857165312723,17.107610150719207,0.7299995422363281,1.7849835080250074,-2.3064983367919822,-6.256673528456247,1.6436768548722824,-4.281585932624111,-0.33141074095985346,4.605736507049869,21.18817550316229,-29.258201781765557,1.9750875958321317,9,1.8599967956542898,1.4649972915649343,-1.0800018310546946,-1.35000133514405,8.109996795654283,3,0.17251724224756937,1.734180454722167,32.84000015258789,1.2843102239259343,34.439998626708984,-2.4576054207130205,36.2400016784668,0.17251724224756937
3719,2012-09-28,32.709999084472656,33.22999954223633,32.380001068115234,33.09999847412109,3319400.0,-0.01860194156978301,1.6153737807669284,-38.99160945840027,31.616081288372484,53.00923685513677,2.8510881178711642,3.0502726970603504,-0.42295247622072907,1.3331035952329273,17.775575428273942,0.9500007629394602,1.5749163940480742,-2.9870010375976577,-6.700391296651233,0.7263892214559178,-4.843696167124442,-1.1303059080708735,4.885194852637625,9.183686179745497,-34.85550167470774,1.8566951295267868,9,2.479999542236328,2.0850000381469727,-0.42999887466430664,-0.7299985885620117,7.470001220703125,4,0.18373593104389307,2.395344298362343,33.330001831054695,1.734180454722167,32.84000015258789,1.2843102239259343,34.439998626708984,0.18373593104389307
3720,2012-10-01,32.279998779296875,33.68000030517578,31.989999771118164,32.90999984741211,3435500.0,-0.01314583666191238,-1.7933914260673278,1.6153898822332937,32.62926705258202,49.330839570041555,3.0412485660627624,3.665860615520714,0.06812279112133268,1.6187770508470294,18.858064094747565,1.6900005340576172,1.0445185060932687,-3.415501213073732,-7.134672369199841,0.3036699430523768,-5.275086791136786,-1.5559156350106775,4.995083420878778,6.473190052328594,-32.94222896550832,1.8595855780630544,10,2.77500057220459,2.515000343322754,1.430511474609375e-06,-0.29999828338623047,6.590000152587898,0,0.25960351254690384,1.6153737807669284,32.709999084472656,2.395344298362343,33.330001831054695,1.734180454722167,32.84000015258789,0.25960351254690384
3721,2012-10-02,32.47999954223633,32.790000915527344,32.049999237060554,32.549999237060554,1794500.0,0.006195810734284324,1.6909002635594137,0.11111043832614918,36.11109721153182,45.4857679348999,2.679358940169557,3.4921103059745207,-0.08495064339543035,1.26360888262289,18.831231005838983,0.7400016784667898,0.5396309511285438,-3.1185005187988253,-7.0715798096896805,0.8345787720920264,-5.095040164244253,-1.1419608733533977,4.372276063614727,20.164612929634547,-19.04381541826228,1.9765396454454265,10,2.1700010299682617,2.314999580383301,-0.32249927520751953,-0.4999990463256836,7.189998626708984,1,0.313731489234109,-1.7933914260673278,32.279998779296875,1.6153737807669284,32.709999084472656,2.395344298362343,33.330001831054695,0.313731489234109
3722,2012-10-03,32.18000030517578,32.759998321533196,32.009998321533196,32.47999954223633,1920600.0,-0.009236429842630844,-1.3437382653942604,4.285722070844252,26.225279083055483,40.93452056342336,2.3887163545316454,3.815237193640371,0.34778934103000836,1.4001711052939356,18.765529380043294,0.75,0.18401721974739615,-3.308999824523923,-7.5183776079616536,0.9003779589138077,-5.413688716242788,-1.2043109328050576,4.283293233896643,11.242631598549513,-22.29383534329658,2.1046888917188658,10,2.4700002670288086,2.6149988174438477,-0.022500038146972656,-0.19999980926513672,8.59000015258789,2,0.27221871468174763,1.6909002635594137,32.47999954223633,-1.7933914260673278,32.279998779296875,1.6153737807669284,32.709999084472656,0.27221871468174763
3723,2012-10-04,33.580001831054695,33.990001678466804,32.360000610351555,32.400001525878906,2689800.0,0.0435053297887551,-1.5872988961616878,-3.9333443535979282,35.039373981183104,37.53375402771305,0.5425460769496269,2.2701483432073744,-0.8691956479590104,-0.11686786744333233,17.4083573136764,1.8100013732910227,-0.12157645460609245,-1.7429983139038043,-5.979849700763722,2.4938530729561137,-3.86142400733376,0.37542737952615113,2.5254282065813882,79.50002717969217,47.51533481747802,2.118425693429958,10,0.9949979782104421,1.2149972915649343,-1.422501564025886,-1.60000133514405,7.589996337890618,3,0.22394271092957263,-1.3437382653942604,32.18000030517578,1.6909002635594137,32.47999954223633,-1.7933914260673278,32.279998779296875,0.22394271092957263
3724,2012-10-05,33.900001525878906,35.25,33.68000030517578,34.09999847412109,2638700.0,0.00952947222677869,-3.906253725293851,-0.16948889535446876,41.514372015720944,35.828376796407056,-0.2786235224893261,1.7292882635693587,-1.0051345857693548,-0.5257688984938937,15.961208944964723,1.6699981689453054,-0.7518475192068621,-1.2264986038208008,-5.336420960597451,2.8834237529558493,-3.281459782209126,0.8284625745675243,1.876194090435746,58.58900676874686,24.410806743208447,2.0549611783883255,10,0.3299989700317383,0.8949975967407227,-1.8025012016296387,-1.9200010299682617,5.269996643066406,4,0.222418783523479,-1.5872988961616878,33.580001831054695,-1.3437382653942604,32.18000030517578,1.6909002635594137,32.47999954223633,0.222418783523479
3725,2012-10-08,33.220001220703125,33.740001678466804,33.009998321533196,33.400001525878906,1490900.0,-0.02005900514950354,-1.4333197701032399,0.9000152590219287,41.014617538093674,34.80409240411818,-0.08052941982728612,2.1493194307446686,-0.2161036419770923,0.07979359326594704,14.154410502920358,0.8900032043457102,-1.3388529793688804,-1.6714990615844698,-5.644064232539193,2.3010661093702574,-3.6577816470618316,0.314783523892892,2.253298727995805,37.34574914610885,0.6160320947920539,1.9862825854773634,10,0.39999866485595703,1.894998550415039,-1.2200016975402868,-1.2400007247924805,4.549999237060547,0,0.2095123067044049,-3.906253725293851,33.900001525878906,-1.5872988961616878,33.580001831054695,-1.3437382653942604,32.18000030517578,0.2095123067044049
3726,2012-10-09,33.049999237060554,33.25,32.34999847412109,33.25,1504700.0,-0.0051174586813869105,7.9999809265865025,1.1111134658584778,26.464447918636907,33.79099063607892,-0.14352750143793713,2.112600562306035,0.07803093214841539,0.2389191435783502,12.496533256871789,0.9000015258789134,-1.9420071675053308,-1.641501045227045,-5.5588863181881365,2.2758842277340463,-3.6001936817075944,0.31719159125350416,2.200000762939446,32.098777060495074,-0.6241812455614806,1.9586926364805461,10,0.570000648498528,2.380000114440911,-1.1874990463256943,-1.2100000381469798,5.900001525878899,1,0.17609681782679054,-1.4333197701032399,33.220001220703125,-3.906253725293851,33.900001525878906,-1.5872988961616878,33.580001831054695,0.17609681782679054
3727,2012-10-10,32.09999847412109,33.130001068115234,31.46999931335449,33.130001068115234,2767200.0,-0.02874435052555724,2.2232962604950273,5.149993324305469,25.948724248857374,32.95147337089264,0.7716079257806712,2.89770826378129,1.1520664056801948,1.185821252759986,11.968990993886507,1.6600017547607457,-2.3902926640755666,-2.3925016403198285,-6.4158279356709045,1.6308246550312475,-4.40416478799537,-0.38083849264428693,2.889201507568366,16.66664143719187,-13.312503398040924,2.0116631476755384,10,1.2600011825561594,3.0700006484985423,-0.16499805450438743,-0.2599992752075124,8.20000076293946,2,0.23582554687431334,7.9999809265865025,33.049999237060554,-1.4333197701032399,33.220001220703125,-3.906253725293851,33.900001525878906,0.23582554687431334
3728,2012-10-11,32.490001678466804,33.06999969482422,32.389999389648445,32.68000030517578,2570800.0,0.012149633111669278,-2.4871524007943235,0.18446422156297676,27.944147111607663,32.54348068458544,0.2792904399854521,2.2098866506553136,0.9296159340620207,0.7491300863402657,11.022113379730532,0.9700012207031321,-2.616844925570682,-1.7414985656738224,-5.557924711265507,2.0749275799178655,-3.649711638469668,0.1667145071220233,2.1472782363891554,26.984184651497955,1.304332733665877,1.9082130727958435,10,0.8699979782104421,2.679997444152825,-0.5325012207031321,-0.7600011825561594,7.54999923706054,3,0.25484759469201723,2.2232962604950273,32.09999847412109,7.9999809265865025,33.049999237060554,-1.4333197701032399,33.220001220703125,0.25484759469201723
3729,2012-10-12,32.080001831054695,32.689998626708984,31.63999938964844,32.5,4401000.0,-0.012619262118531704,1.6250131130968755,2.2105326560524072,28.688555025172775,32.10562379265108,0.6599254565845882,2.3214891643559312,1.496509889393323,1.113894933709389,9.815588302608349,1.0499992370605433,-2.486408598206978,-1.886498451232903,-5.513753579313594,1.7407566768477842,-3.7001260152732485,-0.07287088719255763,2.2405500236511173,26.872329609666473,3.45047099894294,1.813627564040344,10,1.2799978256225515,3.0899972915649343,1.0974988937377859,0.10499858856200461,8.919998168945305,4,0.28335398438447545,-2.4871524007943235,32.490001678466804,2.2232962604950273,32.09999847412109,7.9999809265865025,33.049999237060554,0.28335398438447545
3730,2012-10-15,33.439998626708984,33.630001068115234,32.259998321533196,32.310001373291016,3558200.0,0.042393912656755406,-1.2276406627010321,-2.69048138056317,44.635197349033085,33.052746030151226,-0.5791220261918113,0.8133865560869964,0.24281139522094008,-0.2992162297772083,9.289389779387916,1.5499992370605398,-2.3289738281526766,-0.40600166320800923,-3.9284077628522596,3.116404436436241,-2.167204713030131,1.3552013866141124,0.595497973861697,91.203597821739,63.05550222481102,1.7612030498221247,10,-0.07999897003173828,1.7300004959106445,0.0625009536743164,-0.9299993515014648,7.810001373291016,0,0.17135166798899615,1.6250131130968755,32.080001831054695,-2.4871524007943235,32.490001678466804,2.2232962604950273,32.09999847412109,0.17135166798899615
3731,2012-10-16,33.959999084472656,34.110000610351555,32.90999984741211,33.439998626708984,3931700.0,0.015550253562161886,1.9268186026172767,0.4601785147625767,56.79610234673057,36.449504170559564,-0.9690083582467537,0.19717065377119525,-0.19070368801520488,-0.8658547184511463,9.202813262706245,1.200000762939446,-2.0595260832393194,0.1814989089965806,-3.2738846469971534,3.636882464990318,-1.5461928690002864,1.9091906869934476,-2.4899997711181676,94.31812681116779,61.41593730392712,1.7276917779968681,10,-0.5999994277954102,1.2100000381469727,0.1750016212463379,-1.2399988174438477,7.040000915527344,1,0.11219085618388736,-1.2276406627010321,33.439998626708984,1.6250131130968755,32.080001831054695,-2.4871524007943235,32.490001678466804,0.11219085618388736
3732,2012-10-17,39.22000122070313,39.709999084472656,35.36000061035156,36.83000183105469,12705500.0,0.15488817073129657,1.581605208823849,4.5961486263434095,72.63641417553336,40.62695308104293,-5.727696171693047,-5.197798029210993,-5.3287178694931825,-6.147171840710222,8.973317826312845,5.75,-1.6329283496877167,5.358000946044932,1.4657754471464841,9.250226444943376,3.4118881965957115,7.304113695494156,-7.697201881408702,93.92815511401085,57.08451124283921,1.9461127494492225,10,-3.630002021789558,-3.630002021789558,-4.690000534057624,-6.5000009536743235,0.6399993896484304,2,-0.0068842541907202515,1.9268186026172767,33.959999084472656,-1.2276406627010321,33.439998626708984,1.6250131130968755,32.080001831054695,-0.0068842541907202515
3733,2012-10-18,39.93999862670898,40.02000045776367,38.52000045776367,38.959999084472656,6162500.0,0.018357913911174917,1.631571550469307,0.4100417541865872,77.57435965628741,44.633618374439195,-6.091209002564476,-5.976103501609707,-5.920681374993173,-6.912456387165413,8.764687639609326,1.5,-1.2391687047492113,5.9204984664916935,1.3360282560762542,10.504968676907133,3.6282633612839703,8.212733571699413,-8.089711297607419,99.04532433344083,56.277926343112235,2.2922351052077206,10,-4.194998741149895,-4.194998741149895,-5.299998283386223,-7.219998359680169,1.0500030517578196,3,0.009013535872052447,1.581605208823849,39.22000122070313,1.9268186026172767,33.959999084472656,-1.2276406627010321,33.439998626708984,0.009013535872052447
3734,2012-10-19,38.58000183105469,39.650001525878906,38.22999954223633,39.58000183105469,3675600.0,-0.03405099755674057,1.4912328840465259,-1.020408639904095,72.43590684096898,48.12487274142534,-4.467327897148969,-4.726931690688303,-4.464189783936064,-5.578491650994707,8.41976148154975,1.7099990844726491,-0.6952119766892721,4.477001571655272,-0.3817666389350549,9.335769782245599,2.0476174663601086,6.9063856769504355,-6.239531714233401,81.44332177454164,32.67693642430413,2.4293841052951644,10,-2.8350019454956055,-2.8350019454956055,-3.780001163482666,-5.860001564025879,2.9199981689453125,4,0.03784341667131397,1.631571550469307,39.93999862670898,1.581605208823849,39.22000122070313,1.9268186026172767,33.959999084472656,0.03784341667131397
3735,2012-10-22,38.709999084472656,39.400001525878906,37.88000106811523,38.650001525878906,2905000.0,0.003369550213793149,1.1111081676768633,-0.05999755859375,72.29778346114074,53.21746557948133,-4.175802617495549,-4.914356669188038,-4.492580277401977,-5.700019274985358,8.163023616682228,1.520000457763679,-0.3227833588071647,4.483498954772948,-0.7174899034306605,9.68448781297656,1.88300452567114,7.083993383874752,-5.908757147194827,81.57522839894325,27.98506476540976,2.6004944291018055,10,-2.964999198913574,-2.964999198913574,-3.440000057220459,-5.835000038146973,2.819999694824226,0,0.05915786540139467,1.4912328840465259,38.58000183105469,1.631571550469307,39.93999862670898,1.581605208823849,39.22000122070313,0.05915786540139467
3736,2012-10-23,38.790000915527344,39.22000122070313,37.52000045776367,37.91999816894531,1956300.0,0.002066696795319123,-1.0359312896888933,14.50063580874873,74.03636585582386,58.56053686914427,-3.7503484076179703,-4.90314454821673,-4.4573123589413655,-5.716073314839697,8.910046552923244,1.7000007629394602,-0.05939298949184035,4.346000671386719,-1.2420069023260467,9.934008245099484,1.5519968845303396,7.1400044582431015,-5.555633467020364,73.60515917356955,14.05279756442458,2.7940037868563823,10,-2.960000991821289,-3.0450010299682617,-3.2675013542175293,-5.91500186920166,2.8799972534179688,1,0.06341838170691916,1.1111081676768633,38.709999084472656,1.4912328840465259,38.58000183105469,1.631571550469307,39.93999862670898,0.06341838170691916
3737,2012-10-24,38.79999923706055,39.43999862670898,38.650001525878906,39.18999862670898,1649300.0,0.00025775512496051256,-1.2898638861552885,-0.44827374531932923,71.11649983534453,63.35746494955948,-3.028482163159559,-4.683886095170877,-4.350192910239237,-5.646247691345991,9.55829717342267,0.789997100830071,0.29375148544091445,4.057999038696288,-1.7990438210025772,9.915041898395149,1.1294776088468552,6.98652046854572,-5.158493807998163,51.199951171875,-5.588368109572585,2.928521429849431,10,-2.969999313354492,-3.054999351501465,-3.0049996376037598,-5.925000190734863,3.4099998474121094,2,0.05670105170615769,-1.0359312896888933,38.790000915527344,1.1111081676768633,38.709999084472656,1.4912328840465259,38.58000183105469,0.05670105170615769
3738,2012-10-25,39.08000183105469,39.68000030517578,38.56999969482422,39.310001373291016,1321000.0,0.0072165618427819656,1.288667172672537,0.5897433389412838,71.02272903201435,68.06126206143077,-2.5427888636110367,-4.7548073485434585,-4.518370262771505,-5.871930260697354,10.274280272497352,1.1100006103515625,0.8564639755833667,4.050501632690427,-2.073135252150905,10.174138517531755,0.9886831902697608,7.112320075111093,-5.055786700270225,72.22229090247619,15.014775886256153,3.0618184424206647,10,-2.94000244140625,-3.3350019454956055,-3.2850022315979004,-6.205002784729004,3.4899978637695312,3,0.019959026170696115,-1.2898638861552885,38.79999923706055,-1.0359312896888933,38.790000915527344,1.1111081676768633,38.709999084472656,0.019959026170696115
3739,2012-10-26,38.72000122070313,39.58000183105469,37.83000183105469,38.95000076293945,1864100.0,-0.009211888267248836,1.3489906424813425,0.9999999999999691,72.91666666666671,71.20364754116784,-1.2760421596120395,-4.133387433350599,-4.092587972739935,-5.470168854762072,10.671563992152015,1.75,1.547350455399993,3.3900009155273523,-2.843248087871366,9.623249918926074,0.2733764138279895,6.506625417226715,-4.336038970299917,55.555594801415296,-3.992277080830597,3.1166245016993606,10,-2.2550010681152415,-2.97500133514405,-2.925001621246345,-5.8450021743774485,3.8600006103515554,4,0.05862604303199048,1.288667172672537,39.08000183105469,-1.2898638861552885,38.79999923706055,-1.0359312896888933,38.790000915527344,0.05862604303199048
3740,2012-10-31,40.65999984741211,41.2400016784668,39.15999984741211,39.15999984741211,4459800.0,0.05010326873832027,-1.7733357747395833,-6.521752110527128,77.63254344794419,73.51880766352491,-2.329110711635508,-5.705933887234394,-5.979334575772128,-7.370114132032583,11.5575674963221,2.5200004577636648,2.3035247589455494,4.910999488830569,-1.5802704757093622,11.4022694533705,1.6653645065606,8.156634471100539,-5.937875304567264,84.40855804490677,20.505020911697784,3.245634982269966,10,-2.3599987030029297,-4.304999351501465,-4.865000247955322,-7.785000801086426,2.0400009155273438,2,0.020659128276936167,1.3489906424813425,38.72000122070313,1.288667172672537,39.08000183105469,-1.2898638861552885,38.79999923706055,0.020659128276936167
3741,2012-11-01,42.66999816894531,43.13000106811523,40.650001525878906,40.86999893188477,4996100.0,0.049434292402269486,-1.214291188196199,1.199999491373693,85.63723475239449,74.96334328317614,-3.3231273047932675,-7.286988385370016,-7.861013049863288,-9.313753679811988,12.713010814562969,2.479999542236321,3.199638712316599,6.4114978790283175,-0.5797872686655481,13.402783026722183,2.9158553051813882,9.907140452875247,-7.426443455250713,91.32069876626927,20.55626461610818,3.4956425738469323,11,-2.3449974060058594,-5.369997978210456,-6.874998569488525,-9.794999122619629,0.5300025939941406,3,-0.02671664960318909,-1.7733357747395833,40.65999984741211,1.3489906424813425,38.72000122070313,1.288667172672537,39.08000183105469,-0.02671664960318909
3742,2012-11-02,40.93999862670898,42.88999938964844,40.88000106811523,42.63999938964844,2554700.0,-0.040543698534662886,-1.2087943642960202,-0.9444452686077909,76.12863912187835,74.8027076682418,-1.4790233124738634,-5.130084464030276,-6.005643639645321,-7.488939413968652,13.910529822105413,2.0099983215332102,3.8321500235042762,4.243498420715326,-2.769515183328913,11.256512024759566,0.7369916186932031,7.75000522273745,-4.907799277572316,58.679193270585095,-16.89515393617966,3.5065068020221197,11,-0.6149978637695241,-3.639998435974121,-5.289999485015862,-8.064999580383294,2.1400032043457102,4,0.017830961571163595,-1.214291188196199,42.66999816894531,-1.7733357747395833,40.65999984741211,1.3489906424813425,38.72000122070313,0.017830961571163595
3743,2012-11-05,41.099998474121094,41.459999084472656,40.29999923706055,41.40999984741211,2066800.0,0.003908154684395537,4.658537946947776,0.18235366715659249,78.32915202008948,75.45751268814406,-1.6284185905838982,-4.951694776749051,-6.028414844681599,-7.586081906902663,15.336555128559192,1.1599998474121094,4.362044364870464,4.027498435974124,-3.0875993219922577,11.14259619394051,0.4699495569909331,7.585047314957315,-4.358018953086578,61.698058750664956,-19.209068000626786,3.5575488789831926,11,-0.7749977111816406,-3.7999982833862376,-5.919999599456787,-8.22499942779541,2.1200027465820384,0,0.0270073151231498,-1.2087943642960202,40.93999862670898,-1.214291188196199,42.66999816894531,-1.7733357747395833,40.65999984741211,0.0270073151231498
3744,2012-11-06,41.43999862670898,41.77999877929688,40.81999969482422,41.47000122070313,1486400.0,0.008272510102451003,1.9538537381230023,0.09678213252942504,76.84564858072724,75.9628310347648,-1.6987009867118203,-4.9517320971183025,-6.194424828134274,-7.850550190139408,16.252949070221845,0.9599990844726634,4.242880615593336,3.9904987335205035,-3.215268631984749,11.196266099025756,0.3876150507678773,7.59338241627313,-4.059216950966388,57.43068207150481,-21.258024843196544,3.6028836827526263,11,-1.1149978637695241,-4.139998435974121,-6.447499752044671,-8.564999580383294,0.9700012207031321,1,0.027268366446975056,4.658537946947776,41.099998474121094,-1.2087943642960202,40.93999862670898,-1.214291188196199,42.66999816894531,0.027268366446975056
3745,2012-11-07,40.18000030517578,41.310001373291016,39.41999816894531,40.47999954223633,2855900.0,-0.03040536590947418,-1.0769225932345845,9.999109980923427,69.8849248645709,75.50155981351446,-0.2327282291251862,-3.3134555700233363,-4.780516967712941,-6.543774371004645,17.282614112763518,2.0200004577636648,3.9514452941886375,2.382500457763669,-4.632964262769569,9.397965178296907,-1.1252319025029465,5.8902328180302845,-2.224296690195928,20.4852167743727,-53.903816010372395,3.507732360266618,11,0.3000011444091797,-2.880000114440925,-5.187501430511475,-7.305001258850098,2.099998474121101,2,0.05973124707940203,1.9538537381230023,41.43999862670898,4.658537946947776,41.099998474121094,-1.2087943642960202,40.93999862670898,0.05973124707940203
3746,2012-11-08,38.86999893188477,40.5,38.38000106811523,40.31999969482422,2600700.0,-0.03260331914736847,1.3425384788853583,4.833348168304847,48.502983069453315,72.98894683952656,1.217888179638848,-1.6285762752547512,-3.3186613663391,-5.222080710060155,18.51640343720869,2.1199989318847727,3.781293202850186,0.7814990997314553,-5.878632277706558,7.441630477169472,-2.548566588987555,4.111564788450465,4.2600021362304545,10.864701688025612,-58.53073684627045,3.330065688719008,11,1.6100025177001882,-1.5699987411499166,-3.944999694824226,-5.994999885559089,3.670001983642571,3,0.09853362326472714,-1.0769225932345845,40.18000030517578,1.9538537381230023,41.43999862670898,4.658537946947776,41.099998474121094,0.09853362326472714
3747,2012-11-09,39.66999816894531,41.02999877929688,38.709999084472656,38.709999084472656,2824300.0,0.02058140620128257,-3.833337306980123,-0.662067985761982,48.85301349923984,70.52564511366272,0.6194144783965427,-1.9313954847971146,-3.936003803872893,-6.0052976502338,19.59918626528983,2.319999694824226,3.625205383107307,1.202998352050784,-4.857593177835724,7.263589881937293,-1.8272974128924702,4.233294116994038,3.365002899169916,37.94111674215663,-26.559394805182855,3.030295764943253,11,0.8100032806396484,-2.3699979782104563,-4.947498321533203,-6.794999122619629,5.010002136230469,4,0.08898418847817124,1.3425384788853583,38.86999893188477,-1.0769225932345845,40.18000030517578,1.9538537381230023,41.43999862670898,0.08898418847817124
3748,2012-11-12,40.77000045776367,41.5,39.9900016784668,40.13000106811523,2333900.0,0.027728821265221804,-2.282611580117095,0.6666666666666741,59.513461972500394,69.03640014764424,-0.24099420473458366,-2.507854460429442,-4.840347312448316,-7.116120493846182,20.810167549835054,1.8300018310546875,3.4687936402691264,1.889000701904294,-3.552023626066216,7.330025029874804,-0.8315114620809609,4.609512865889549,2.171900610351557,70.29414701628757,7.60892653086772,2.7205121639852567,11,-0.014999389648444605,-3.4700002670288157,-6.0475006103515625,-7.895001411437988,4.00999832153321,0,0.056659341362629956,-3.833337306980123,39.66999816894531,1.3425384788853583,38.86999893188477,-1.0769225932345845,40.18000030517578,0.056659341362629956
3749,2012-11-13,41.16999816894531,41.540000915527344,39.63999938964844,40.04999923706055,1957700.0,0.00981107938902337,1.0430075329837218,1.7499999999999805,60.441423342063764,67.12627569143531,-0.28710430547812393,-2.3103903809341375,-5.036648948016115,-7.499175231462374,21.62247658980559,1.9000015258789062,3.4143231743478637,1.834498596191409,-2.648852630272323,6.317849822655141,-0.4071770170404534,4.076174209423272,1.6806648991699191,88.29105175795989,26.838833669050572,2.241675613231866,11,-0.41499710083008523,-3.8699979782104563,-6.48499870300293,-8.294999122619629,3.9600028991699148,1,0.04979361532505844,-2.282611580117095,40.77000045776367,-3.833337306980123,39.66999816894531,1.3425384788853583,38.86999893188477,0.04979361532505844
3750,2012-11-14,39.16999816894531,41.40999984741211,39.02999877929688,41.2400016784668,3293700.0,-0.04857906458467143,-1.0255308511311847,-1.8482191818147757,51.38685159877618,63.3206775632555,1.6531593449019581,0.14851145334542082,-2.8781060356843895,-5.474529561265811,22.900728254266394,2.3800010681152273,3.299122499748762,-0.4520013809204073,-3.9795141804452356,3.075511418604421,-2.2157577806828215,1.3117550188420068,3.59125165916992,24.999909461294873,-33.472738890117455,1.7637563997624126,11,1.4650020599365234,-1.8699979782104563,-4.657498359680176,-6.294999122619629,5.630001068115234,2,0.08271641128223317,1.0430075329837218,41.16999816894531,-2.282611580117095,40.77000045776367,-3.833337306980123,39.66999816894531,0.08271641128223317
3751,2012-11-15,37.77000045776367,39.70000076293945,37.310001373291016,39.0099983215332,3618800.0,-0.03574158224729207,-1.2129664623916077,0.5990317688186806,46.58714702033898,60.03828955197335,2.553527794802875,1.9484796577250663,-1.400586606703584,-4.0465998742812985,24.09055622594687,2.3899993896484375,3.158636463723468,-2.042499160766603,-4.545202623662824,0.46020430212961827,-3.2938508922147136,-0.7911474293184924,4.90362439515156,10.874684024893835,-46.51368672667353,1.251351731448109,11,1.7749996185302734,-0.4700002670288157,-3.402500629425049,-4.880001068115234,7.209999084472656,3,0.11940689083593004,-1.0255308511311847,39.16999816894531,1.0430075329837218,41.16999816894531,-2.282611580117095,40.77000045776367,0.11940689083593004
3752,2012-11-16,38.95000076293945,39.4900016784668,37.63999938964844,38.02000045776367,2465200.0,0.031241733938958127,-1.189348658311965,-0.7500015381870312,49.593492443723655,56.8454384879327,1.186314283496813,0.7875948528942516,-2.4861432860910355,-5.161824082140562,23.035844583591768,1.8500022888183594,2.7608512907862988,-0.8489988327026339,-3.3680189793918203,1.6700213139865525,-2.108508906047227,0.4105112406419593,3.509079150790811,38.77067534578025,-16.049738260333704,1.2595100733445939,11,0.5949993133544922,-1.650000572204597,-4.42500114440918,-6.010001182556145,5.270000457763679,4,0.09216945012241795,-1.2129664623916077,37.77000045776367,-1.0255308511311847,39.16999816894531,1.0430075329837218,41.16999816894531,0.09216945012241795
3753,2012-11-19,40.29999923706055,40.86999893188477,39.7400016784668,39.77000045776367,1853300.0,0.034659780428184295,-2.830522940050715,0.56989097352683,54.65252876581902,54.37953628627623,-0.3230725336697162,-0.5629111733921519,-3.8056258352385086,-6.441253080443985,22.058585600655515,1.9199981689453196,2.0290043531870623,0.48299961090087606,-2.0453902143161855,3.0113894361179376,-0.7811953017076547,1.7471945235094068,1.9531175350521437,70.68553634378813,15.298904812192255,1.26419491260853,11,-0.8749980926513672,-2.914999008178711,-6.034999847412109,-7.359999656677239,3.1800003051757812,0,0.10868489208524146,-1.189348658311965,38.95000076293945,-1.2129664623916077,37.77000045776367,-1.0255308511311847,39.16999816894531,0.10868489208524146
3754,2012-11-20,40.040000915527344,40.650001525878906,39.72000122070313,40.11000061035156,1524300.0,-0.0064515713760635585,-1.6197225475763533,-0.13207520009212875,47.97385858834681,51.94497336669577,-0.31575304417579275,-0.19808086467406838,-3.547484896136858,-6.106371242674214,21.191948305295217,0.9300003051757741,1.515863323551912,0.15000133514404013,-2.3114305514178497,2.61143322170593,-1.0807146081369083,1.3807172784249886,2.015391240632482,66.58537946947776,14.255569265325079,1.2307159432809458,11,-0.6149997711181641,-2.655000686645508,-5.775001525878906,-7.100001335144036,2.6800003051757884,1,0.11838156232237718,-2.830522940050715,40.29999923706055,-1.189348658311965,38.95000076293945,-1.2129664623916077,37.77000045776367,0.11838156232237718
3755,2012-11-21,41.0,41.650001525878906,40.25,40.25,1776900.0,0.02397600056248672,-2.73333740234375,-10.71433242506812,44.14035416471469,51.46023682172481,-1.2820211095848961,-1.0305596808864408,-4.501125679847476,-6.996640566936364,20.651667921682023,1.6100006103515625,0.951669011596799,0.9955003738403292,-1.4477962550443308,3.4387970027249892,-0.22614794060200438,2.2171486882826628,0.8655765248450749,85.02300684272285,36.07102023197053,1.221648314442331,11,-1.519998550415039,-3.3050003051757884,-6.7350006103515625,-8.060000419616692,4.520000457763672,2,0.10073173336866414,-1.6197225475763533,40.040000915527344,-2.830522940050715,40.29999923706055,-1.189348658311965,38.95000076293945,0.10073173336866414
3756,2012-11-23,41.25,41.38000106811523,40.7400016784668,41.11000061035156,570400.0,0.0060975609756097615,2.199984741269223,0.18666585286458334,51.21378836095484,51.722545139693146,-1.2951090389629414,-1.1455459773370151,-4.713684305932873,-7.205086765560644,20.295726862369058,0.6399993896484304,0.4026141286555003,1.1225004196166992,-1.3110264456008593,3.556027284834258,-0.09426301299208006,2.3392638522254785,0.4333535187829156,90.02490491800783,40.5558370046249,1.2167634326087793,11,-1.769998550415039,-3.229999542236328,-6.9850006103515625,-8.310000419616692,6.659999847412109,4,0.08606058756510415,-2.73333740234375,41.0,-1.6197225475763533,40.040000915527344,-2.830522940050715,40.29999923706055,0.08606058756510415
3757,2012-11-26,41.0,41.18000030517578,40.63999938964844,40.93000030517578,1247000.0,-0.0060606060606061,1.5116303827114494,0.5,49.611203232112295,50.622294168538915,-0.9349254893425893,-0.7613094066085466,-4.39710529399747,-6.91185039263425,19.813786492757085,0.6100006103515625,0.030164198621960736,0.762500381469728,-1.616652560257151,3.141653323196607,-0.427076089393708,1.952076852333164,0.6500015258789062,66.3211697876023,17.638943797487073,1.1895764708634378,11,-1.519998550415039,-1.7549991607666016,-6.7350006103515625,-7.215000152587891,7.049999237060547,0,0.09707315956673979,2.199984741269223,41.25,-2.73333740234375,41.0,-1.6197225475763533,40.040000915527344,0.09707315956673979
3758,2012-11-27,39.86000061035156,41.400001525878906,39.7400016784668,41.0,1887900.0,-0.027804863162157023,-1.4058016685187336,-16.285776566757495,44.21669503488664,48.81954657885257,0.06975059409960238,0.46390643228427564,-3.254948792771472,-5.766260029173196,19.010321999064217,1.6599998474121094,0.13330763482584018,-0.41649894714355185,-2.7406982269855575,1.9077003326984538,-1.5785985870645547,0.745600692777451,1.616400909423831,7.253853238934073,-38.65610191577204,1.1620996399210035,11,-0.37999916076660156,0.3600006103515625,-4.270001411437988,-4.8650007247924805,9.130001068115234,1,0.10938285357725985,1.5116303827114494,41.0,2.199984741269223,41.25,-2.73333740234375,41.0,0.10938285357725985
3759,2012-11-28,40.9900016784668,41.0,38.81999969482422,39.77000045776367,2502900.0,0.028349248640547664,2.5161355819576814,-1.0701770823573504,52.99335430430808,48.998046879467225,-1.2163838117074164,-0.5136472072198188,-4.358979113188411,-6.882286065615418,18.47629642604659,2.1800003051757812,0.20840062897857337,0.6000020980834933,-1.6236880066638335,2.82369220283082,-0.5118429542901737,1.7118471504571602,0.4099998474121094,76.67846571088118,26.414288765532973,1.111845052373665,11,-1.510000228881836,-0.7700004577636719,-5.245001792907715,-5.620001792907715,7.259998321533203,2,0.060746468938975395,-1.4058016685187336,39.86000061035156,1.5116303827114494,41.0,2.199984741269223,41.25,0.060746468938975395
3760,2012-11-29,41.5,41.959999084472656,40.5099983215332,41.400001525878906,2493800.0,0.012442017581109743,1.8431481079787273,0.0819658803812192,60.32994005857195,50.52502388371532,-1.5210705843995456,-1.0092320211435606,-4.787220898504586,-7.348217403420705,17.413644240962224,1.4500007629394531,0.06146278306270858,1.068000411987306,-1.2082712286244899,3.344272052599102,-0.07013540831859189,2.206136232293204,-4.189998626708984,85.35034478066702,28.858900133127015,1.1381358203058993,11,-1.7000007629394531,-1.279998779296875,-5.755000114440918,-6.130000114440918,6.599998474121094,3,0.0293976197759791,2.5161355819576814,40.9900016784668,-1.4058016685187336,39.86000061035156,1.5116303827114494,41.0,0.0293976197759791
3761,2012-11-30,41.52999877929688,41.650001525878906,40.47999954223633,41.27999877929688,2190800.0,0.0007228621517321177,3.7754647650485613,2.5000381475547417,57.77592783965504,51.43418337215215,-1.0746333085637119,-1.1900291346036767,-4.716020526547716,-7.353007260851832,15.652319466215669,1.1700019836425781,-0.14133603360482994,1.1549991607666072,-0.9347600502022644,3.244758371735479,0.11011955528217499,2.1998787662510395,-4.1269974517822305,86.30572010321575,26.333117921575507,1.0448796054844345,11,-1.1399993896484446,-1.309997558593757,-5.7849988937378,-6.1599988937378,6.720001220703118,4,0.09607516965437157,1.8431481079787273,41.5,2.5161355819576814,40.9900016784668,-1.4058016685187336,39.86000061035156,0.09607516965437157
3762,2012-12-03,41.66999816894531,42.43000030517578,41.4900016784668,41.95000076293945,2050800.0,0.0033710424696236085,-1.93751601885904,-1.1200103759765625,54.09090294325007,51.37178050297781,-0.8808572818247526,-1.341304031337046,-4.823320326923124,-7.431919384881972,13.944243189648237,0.9399986267089844,-0.06183303372097981,1.2584985733032212,-0.8972695427758453,3.4142666893822877,0.18061451526369154,2.336382631342751,-4.175856886291498,78.94731280512289,19.442557668203307,1.0778840580395315,12,-1.0449981689453125,-1.4499969482421875,-5.882498264312744,-6.2999982833862305,6.530002593994141,0,0.14974806701856713,3.7754647650485613,41.52999877929688,1.8431481079787273,41.5,2.5161355819576814,40.9900016784668,0.14974806701856713
3763,2012-12-04,42.209999084472656,42.63999938964844,40.2599983215332,41.540000915527344,3017800.0,0.012958985823277036,2.1111149895282737,-2.3928284355798968,54.66787111655654,52.1155596727789,-1.2532221507065842,-1.8908263411572932,-5.299171834739937,-7.893500672865073,12.261920912158956,2.3800010681152344,0.24691885560311988,1.7429994583129869,-0.540756056615848,4.026754973241822,0.601121700848573,2.8848772157774007,-4.518423440917964,88.7434466092132,31.521726982704678,1.1418777574644168,12,-1.4799995422363281,-1.9899978637695312,-6.422499179840088,-6.839999198913574,5.3600006103515625,1,0.1383558464642609,-1.93751601885904,41.66999816894531,3.7754647650485613,41.52999877929688,1.8431481079787273,41.5,0.1383558464642609
3764,2012-12-05,42.56999969482422,43.34000015258789,41.90999984741211,42.310001373291016,2516400.0,0.0085287992930565,-1.6981102877933445,0.38805825684939305,67.89475924422354,54.75493801494655,-1.3595752470541669,-2.278657436780101,-5.59338569311177,-8.192949419295445,10.509437790926235,1.4300003051757812,0.4502807775250943,2.046500015258786,-0.38945213014807223,4.482452160665645,0.828523942555357,3.2644760879622154,-4.5815186265039,75.0,13.13640450892651,1.2179760727034277,12,-1.489999771118164,-2.2449989318847656,-6.627500057220459,-7.199999809265137,5.029998779296875,2,0.15081047755852195,2.1111149895282737,42.209999084472656,-1.93751601885904,41.66999816894531,3.7754647650485613,41.52999877929688,0.15081047755852195
3765,2012-12-06,42.58000183105469,42.72000122070313,41.63999938964844,42.47999954223633,1501700.0,0.00023495739493006873,4.684204186116373,0.3846266707748287,79.65476740920806,57.9150467980858,-1.2537274066204205,-2.2131055355642104,-5.514529123244714,-8.163442127196625,9.504737771000677,1.0800018310546946,0.46419912410540576,1.936502075195314,-0.6594079659248635,4.532412116315491,0.6385470546352252,3.2344570957554026,-4.163399235992962,75.32474448974739,6.72176113972057,1.2979550205600887,12,-1.5000019073486328,-2.2550010681152344,-6.475001811981201,-7.2100019454956055,6.129997253417969,3,0.13316105977266623,-1.6981102877933445,42.56999969482422,2.1111149895282737,42.209999084472656,-1.93751601885904,41.66999816894531,0.13316105977266623
3766,2012-12-07,42.70000076293945,43.47000122070313,42.47999954223633,43.040000915527344,1437800.0,0.0028181993124585247,-1.5384574002435711,-3.3999237078008773,76.59576194974986,60.913331100045525,-1.28113890556493,-2.1412408608665743,-5.484414520570873,-8.230697729068758,9.196992567186307,0.990001678466804,0.6509289388531414,1.8650009155273466,-0.7450808735010384,4.4750827045557315,0.5599600210131541,3.170041810041539,-3.8895263632756354,76.01246846341502,3.485703556753009,1.3050408945141923,12,-1.5550003051757812,-2.309999465942383,-5.372499942779541,-6.720000267028809,5.619998931884766,4,0.12646364437230773,4.684204186116373,42.58000183105469,-1.6981102877933445,42.56999969482422,2.1111149895282737,42.209999084472656,0.12646364437230773
3767,2012-12-10,43.20000076293945,43.400001525878906,42.5099983215332,42.61999893188477,1315600.0,0.011709601664315672,-1.2249995231646609,-1.7058869728146635,73.38712059125376,64.15448949519744,-1.6050372839849416,-2.490933754283162,-5.773815301864246,-8.679301595179517,8.645269214516007,0.8900032043457031,0.8601570991651073,2.1885007858276353,-0.5634347051033899,4.9404362767586605,0.8125330403621192,3.5644685312931514,-3.9235736811717032,91.58877838292612,18.051299316163224,1.3759677454655141,12,-2.0550003051757812,-2.809999465942383,-4.387500286102295,-6.275000572204597,6.079998016357429,0,0.1168981284230175,-1.5384574002435711,42.70000076293945,4.684204186116373,42.58000183105469,-1.6981102877933445,42.56999969482422,0.1168981284230175
3768,2012-12-11,43.08000183105469,44.2400016784668,42.900001525878906,43.560001373291016,2337500.0,-0.002777753003831207,-2.1904759742235504,-0.8275828049775167,75.08252590973642,66.60884189580058,-1.0954447986316538,-2.307298401254492,-5.456066085119431,-8.431919226923029,8.023774828733501,1.3400001525878906,0.9374988371597226,1.9530017852783175,-0.9462188025187999,4.852222373075435,0.5033914913797588,3.402612079176876,-3.3842173353934015,55.384660528921984,-18.24601131991207,1.4496102938985573,12,-0.8300018310546875,-2.3050003051757812,-4.267501354217529,-6.155001640319831,6.959999084472656,1,0.11884862382234074,-1.2249995231646609,43.20000076293945,-1.5384574002435711,42.70000076293945,4.684204186116373,42.58000183105469,0.11884862382234074
3769,2012-12-12,43.22000122070313,44.0,43.11000061035156,43.959999084472656,1474300.0,0.0032497535677336042,1.1707310265261122,1.541663686431571,71.18322639072711,67.81476259937337,-0.9899575281985449,-2.409371871240637,-5.372623602649696,-8.444663259849158,7.58389131422804,0.9199981689453125,1.0737117927108528,1.9905010223388757,-1.0563164555997773,5.037318500277529,0.46709228336954567,3.5139097613082058,-2.9789106631051823,60.76924769834602,-10.948606671243837,1.5234087389693272,12,-0.9700012207031321,-2.444999694824226,-4.407500743865974,-6.295001029968276,5.709999084472649,2,0.10064781007080037,-2.1904759742235504,43.08000183105469,-1.2249995231646609,43.20000076293945,-1.5384574002435711,42.70000076293945,0.10064781007080037
3770,2012-12-13,42.40999984741211,43.599998474121094,41.66999816894531,43.16999816894531,1751000.0,-0.01874135470646443,1.38271799714133,1.0270277236501701,59.99999999999997,68.06188172830058,-0.041681034653180404,-1.416833838425191,-4.3301234406888085,-7.520245346973681,7.1473873533285435,1.9300003051757812,1.3884690355220215,1.0184995651245146,-1.9094729614143944,3.9464720916634235,-0.4454866981449399,2.482485828393969,-1.6890399553098945,28.793800309034584,-38.930846846021836,1.4639862632694554,12,-0.15999984741210938,-1.6349983215332031,-3.597499370574951,-5.484999656677253,7.020000457763672,3,0.12237676598401781,1.1707310265261122,43.22000122070313,-2.1904759742235504,43.08000183105469,-1.2249995231646609,43.20000076293945,0.12237676598401781
3771,2012-12-14,42.27999877929688,42.68999862670898,42.0,42.43999862670898,933800.0,-0.0030653399807347714,1.0909054128255011,0.21052657996574933,61.267594282789986,68.85929187713836,0.23009225566010372,-0.9819774557099876,-3.970788195121486,-7.284204059905498,7.598265833293915,0.6899986267089773,1.4879411803547455,0.6629985809326229,-1.7378356670096764,3.063832828874922,-0.5374185430385268,1.8634157049037725,-1.1367538728309157,23.73539989698875,-42.34229367804198,1.2004171239711496,12,-0.029998779296882105,-1.5049972534179759,-3.38999795913697,-5.354998588562026,6.880001068115227,4,0.15208137395510835,1.38271799714133,42.40999984741211,1.1707310265261122,43.22000122070313,-2.1904759742235504,43.08000183105469,0.15208137395510835
3772,2012-12-17,42.540000915527344,42.77000045776367,42.02999877929688,42.58000183105469,1710900.0,0.0061495303627534526,2.5238328792006928,0.2500059604701841,77.91665209665165,71.4424897638156,0.11899142286677744,-1.011073972397675,-3.984035180687272,-7.3918275523535755,8.091312997005893,0.7400016784667898,1.4515568806249064,0.7435007095336914,-1.3326122292605902,2.819613648327973,-0.2945557598634494,1.7815571789308322,-1.0251451964212777,33.8522007210807,-38.027738567470045,1.0380564693971406,12,0.39999961853027344,-1.7649993896484375,-3.6500000953674316,-5.615000724792488,8.579998016357429,0,0.13587208873771184,1.0909054128255011,42.27999877929688,1.38271799714133,42.40999984741211,1.1707310265261122,43.22000122070313,0.13587208873771184
3773,2012-12-18,44.68000030517578,44.75,42.86000061035156,42.90999984741211,2516900.0,0.05030557930400348,-1.0213908761365051,-44.248998664886514,81.75557447948435,72.98258034551124,-1.825793997418799,-2.957755643062967,-5.892458021854829,-9.349969174327512,8.348311410573425,2.2099990844726562,1.521880459091605,2.6645000457763643,0.3434521588525925,4.985547932700136,1.5039761023144749,3.825023989238254,-2.8381270709464275,97.72728398670306,25.361525098944284,1.1605239434618875,12,-1.4850006103515625,-3.6499996185302734,-5.789999485015869,-7.755000114440925,6.729999542236328,1,0.10295430713298881,2.5238328792006928,42.540000915527344,1.0909054128255011,42.27999877929688,1.38271799714133,42.40999984741211,0.10295430713298881
3774,2012-12-19,44.77999877929688,45.47999954223633,43.95000076293945,44.81999969482422,2605600.0,0.0022381037027323636,1.2499971950767987,-0.022599381458847913,80.37035048580864,73.06208957624463,-1.7649387905868466,-2.829508188563885,-5.7652594746301205,-9.268875580476369,8.755614651081284,1.529998779296875,1.659755504308194,2.52749862670899,0.09067688020708431,4.964320373210896,1.3090877534580372,3.745909499959943,-2.75,81.62728318560167,10.453554627903543,1.2184108732509522,12,-1.2049999237060618,-3.3849983215332102,-5.75249814987184,-7.854998588562026,6.24000167846679,2,0.11746320410045019,-1.0213908761365051,44.68000030517578,2.5238328792006928,42.540000915527344,1.0909054128255011,42.27999877929688,0.11746320410045019
3775,2012-12-20,45.13000106811523,45.18000030517578,44.47000122070313,44.75,1759000.0,0.007816040606507535,1.9583323399216102,-9.499809269503704,81.46852377347916,73.60350755665901,-1.9167511431718296,-3.008483276902851,-5.8573915783315655,-9.469039781562941,8.704016233190337,0.7099990844726491,1.7732697131333808,2.6710008621215735,-0.006955370002295069,5.348957094245442,1.3320227460596428,4.009978978183504,-2.5480021667480344,89.94257125975989,19.82854703561017,1.3389781160619332,12,-1.555002212524407,-3.7350006103515554,-6.1025004386901855,-8.205000877380371,4.729999542236335,3,0.08420117764511392,1.2499971950767987,44.77999877929688,-1.0213908761365051,44.68000030517578,2.5238328792006928,42.540000915527344,0.08420117764511392
3776,2012-12-21,44.79999923706055,45.04999923706055,43.11000061035156,43.900001525878906,4083000.0,-0.007312249573329432,1.7714311405146035,2.3684083722331417,76.48051699087256,73.94721826772776,-1.4053226654033892,-2.528526846111319,-5.262556977132824,-8.982252747670621,8.308009354801088,2.0200004577636648,1.716127101125899,2.16349906921387,-0.6444916245317245,4.9714897629594645,0.7595037223410728,3.5674944160866673,-1.7543202331542957,80.28985058552823,10.82666842712149,1.4039953468727975,12,-1.2250003814697266,-3.404998779296875,-5.832499027252197,-7.874999046325691,5.819999694824226,4,0.10334823988758224,1.9583323399216102,45.13000106811523,1.2499971950767987,44.77999877929688,-1.0213908761365051,44.68000030517578,0.10334823988758224
3777,2012-12-24,44.97999954223633,45.459999084472656,44.15999984741211,44.61999893188477,766000.0,0.004017864023240447,-1.0312507450587702,0.4000016954253107,74.95492820473702,73.93304074495005,-1.4597896332943563,-2.5244997981694652,-5.139546565231207,-8.998677980347601,8.034263902665806,1.2999992370605469,1.5799514501204044,2.1444993972778335,-0.7382877207496819,5.027286515305349,0.7031058382640722,3.5858929562915947,-1.8699989318847656,80.91602275424167,13.317814055325755,1.4413935590137583,12,-1.4050006866455078,-3.4200000762939453,-6.557499408721924,-7.734998703002937,7.279998779296875,0,0.09293019892654186,1.7714311405146035,44.79999923706055,1.9583323399216102,45.13000106811523,1.2499971950767987,44.77999877929688,0.09293019892654186
3778,2012-12-26,44.22000122070313,45.20000076293945,44.18000030517578,44.7599983215332,1039800.0,-0.016896361255396508,-2.290329725772016,-1.4999894036366819,63.86554837352985,73.11996540970591,-0.5823129821070196,-1.4979120273403694,-4.091694241464211,-8.059820428380156,8.323882486802422,1.0200004577636719,1.4855257074760573,1.1665010452270579,-1.4122566291310292,3.745258719585145,-0.12287779195198567,2.4558798824061014,-1.1100006103515696,46.835489899095876,-19.00743211343621,1.289378837179045,12,-0.6450023651123118,-2.0700016021728587,-5.797501087188728,-6.920001029968276,6.529998779296868,2,0.15603793579162462,-1.0312507450587702,44.97999954223633,1.7714311405146035,44.79999923706055,1.9583323399216102,45.13000106811523,0.15603793579162462
3779,2012-12-27,43.47999954223633,44.4900016784668,42.459999084472656,44.43999862670898,1568200.0,-0.016734546767048664,2.830174827439775,1.7777856269912575,56.73650565951108,72.75735492742938,0.221769381548512,-0.5921616783443966,-3.053284976232675,-7.148077236198759,8.767916841642235,2.0300025939941406,1.3893383128413603,0.3019994735717759,-2.0910311583014334,2.6950301054449852,-0.8945158423648323,1.4985147895083841,2.0,34.00001525878906,-29.377667778521683,1.1965153159366053,12,0.26000022888183594,-1.3299999237060547,-5.07499885559082,-6.179999351501472,8.470001220703125,3,0.1823827136307259,-2.290329725772016,44.22000122070313,-1.0312507450587702,44.97999954223633,1.7714311405146035,44.79999923706055,0.1823827136307259
3780,2012-12-28,42.72000122070313,43.61999893188477,42.560001373291016,43.54999923706055,1651500.0,-0.017479262408798713,1.185567821172789,0.8645820915687152,50.13661508315989,71.5205794608038,1.1514534492902868,0.278185103577556,-2.0414012662169583,-6.253502239151494,8.789949421501356,1.059997558593757,1.2729229630996883,-0.5189989089965721,-2.7910713545389427,1.7530735365457986,-1.655035131767761,0.6170373137746168,2.6995983123779226,8.666737874349195,-50.91869770022976,1.1360362227711869,12,1.0349979400634695,-0.5700016021728587,-4.315000534057624,-5.420001029968276,9.829998016357415,4,0.1942883661023438,2.830174827439775,43.47999954223633,-2.290329725772016,44.22000122070313,-1.0312507450587702,44.97999954223633,0.1942883661023438
3781,2012-12-31,45.52000045776367,45.83000183105469,42.63000106811523,42.68000030517578,2001700.0,0.0655430514291182,-1.1768722841353876,-3.4216951084433993,62.05820702935099,69.75853000888151,-1.2746635841017877,-2.3268662498778525,-4.5685492816969315,-8.915168125529071,9.18993811004158,3.2000007629394602,1.266338678558519,2.081500244140628,-0.2584169339148801,4.421417422196136,0.9115416551128774,3.2514588331683782,-3.0600013732910156,90.80115369029211,33.80720934862682,1.1699585890277526,12,-1.375,-3.1949996948242188,-6.932499885559082,-8.220000267028816,6.930000305175781,0,0.09534270889594598,1.185567821172789,42.72000122070313,2.830174827439775,43.47999954223633,-2.290329725772016,44.22000122070313,0.09534270889594598
3782,2013-01-02,47.90999984741211,48.56000137329102,46.709999084472656,47.0,3288100.0,0.05250437973668376,-1.4832217514305195,0.32042246426743715,70.31117205499199,68.48692973949346,-3.154557532543137,-4.453757393763226,-6.821871380773949,-11.165104129644938,9.589744645985897,3.040000915527351,1.46120597389028,4.159499549865721,1.224158187260926,7.0948409124705165,2.691828868563327,5.627170231168115,-5.382600708007814,89.34424127888605,30.818784963011773,1.4676706813023974,1,-2.3999996185302734,-4.219999313354492,-9.159998893737793,-10.609999656677253,5.180000305175781,2,0.05656437263835734,-1.1768722841353876,45.52000045776367,1.185567821172789,42.72000122070313,2.830174827439775,43.47999954223633,0.05656437263835734
3783,2013-01-03,48.04999923706055,48.38999938964844,47.08000183105469,47.97000122070313,2468400.0,0.0029221329595976453,2.447369609845956,0.08790992282571919,70.31117205499197,67.36924324718049,-3.0913381201078494,-4.35720169508933,-6.843959904626303,-11.165199128748853,10.771845014289621,1.30999755859375,1.6919600391472684,4.0074989318847685,0.594386310163479,7.420611553606058,2.30094262102412,5.714055242745417,-5.41999816894532,91.63931237918817,32.01805684834929,1.7065563108606459,1,-2.539999008178711,-4.35999870300293,-8.687498092651367,-10.74999904632569,5.270000457763672,3,0.08761704789425928,-1.4832217514305195,47.90999984741211,-1.1768722841353876,45.52000045776367,1.185567821172789,42.72000122070313,0.08761704789425928
3784,2013-01-04,48.9900016784668,49.72999954223633,47.52000045776367,48.31999969482422,2529400.0,0.01956300637526831,1.055815290387485,8.375232463879433,77.37104614068303,66.91396795464759,-3.767547105348754,-5.05051538505063,-7.608854033720931,-11.967512044165147,11.801577954404832,2.2099990844726562,1.8720817521052808,4.62650127410889,0.6374888671574723,8.615513681060307,2.631995070633181,6.621007477584598,-6.122800598144536,89.67924612624576,25.07794315888671,1.9945062034757073,1,-2.8950023651123047,-4.715002059936523,-9.140000343322754,-11.69000148773194,5.30999755859375,4,0.03592566362998917,2.447369609845956,48.04999923706055,-1.4832217514305195,47.90999984741211,-1.1768722841353876,45.52000045776367,0.03592566362998917
3785,2013-01-07,48.25,48.65999984741211,47.790000915527344,48.47000122070313,1667700.0,-0.015105157238483158,1.9000038147069669,-0.328359058740481,73.63419997100473,66.59771050799561,-2.836745327230851,-4.072764519295831,-6.702923414230433,-11.091927716851757,13.052873288761674,1.2000007629394531,1.8327824804721615,3.602999687194824,-0.6495441435150724,7.855543517904721,1.476727771839876,5.7292716025497725,-4.971031011962893,79.15493154497423,8.996708171434818,2.1262719153549483,1,-2.155000686645508,-3.2550010681152344,-8.399998664855957,-10.949999809265144,7.240001678466797,0,0.07668395363605085,1.055815290387485,48.9900016784668,2.447369609845956,48.04999923706055,-1.4832217514305195,47.90999984741211,0.07668395363605085
3786,2013-01-08,48.099998474121094,48.83000183105469,47.7599983215332,48.70000076293945,1922500.0,-0.003108839914588768,1.4883674510412739,2.727267998335326,72.20445551613572,66.29210243148435,-2.424358654391483,-3.686473354546443,-6.387893975564353,-10.800570204446714,13.979264846379866,1.0700035095214844,1.8175882679683042,3.1829982757568374,-1.2316663581852723,7.597662909698947,0.9756659587857825,5.390330592727892,-4.433967652832031,46.02646287933811,-27.53765995045441,2.2073323169710544,1,-2.0049991607666016,-3.104999542236328,-8.089998245239258,-10.799998283386238,7.800003051757805,1,0.09251561131199737,1.9000038147069669,48.25,1.055815290387485,48.9900016784668,2.447369609845956,48.04999923706055,0.09251561131199737
3787,2013-01-09,48.25,49.06000137329102,48.11999893188477,48.58000183105469,1664600.0,0.00311853494048675,-2.1864275277049376,0.5500009536706785,66.95155518555796,66.63499207726527,-2.3040233183274736,-3.624577236074515,-6.3680443648539296,-10.807227768633886,14.985687126352365,0.960002899169929,1.7690496974561398,3.0804998397827177,-1.4954022385560606,7.656401918121496,0.792548800613325,5.36845087895211,-4.220131055454104,44.15091243318876,-25.26796356377435,2.28795103916939,1,-2.155000686645508,-3.2550010681152344,-7.944999694824219,-10.949999809265144,6.619998931884773,2,0.08704664793656902,1.4883674510412739,48.099998474121094,1.9000038147069669,48.25,1.055815290387485,48.9900016784668,0.08704664793656902
3788,2013-01-10,48.20000076293945,48.9000015258789,47.72000122070313,48.849998474121094,1829800.0,-0.0010362536178352144,2.146651475771731,1.9696791048226754,66.31679219123271,67.69946835856766,-1.8216564687148917,-3.3427160994874185,-6.154299725746782,-10.618148889797482,15.479356938193057,1.180000305175767,1.7838101062081435,2.774500656127927,-1.8813816533244392,7.430382965580293,0.44655950140174383,5.10244181085411,-3.8281239825321336,30.76925732473962,-35.57255406163892,2.327941154726184,1,-2.0550003051757812,-3.2050018310546875,-7.777500152587891,-10.900000572204597,7.439998626708984,3,0.10145226788893158,-2.1864275277049376,48.25,1.4883674510412739,48.099998474121094,1.9000038147069669,48.25,0.10145226788893158
3789,2013-01-11,47.56999969482422,48.459999084472656,46.83000183105469,48.4000015258789,1828600.0,-0.013070561372265255,2.4315841886313625,1.2769303903329252,61.3382773106116,68.94409749495118,-0.6151681394371522,-2.498198547813921,-5.35289217629353,-9.873194618085904,15.765592352185195,1.6299972534179688,1.8050670920289065,1.926999664306642,-2.7014118896911725,6.555411218304457,-0.3872061126922688,4.241205441305553,-2.8766355487071564,33.18376751895792,-28.92630308758946,2.3142057769989086,1,-1.3899993896484375,-1.885000228881836,-7.094999313354492,-10.269999504089363,5.520000457763672,4,0.12087450151120382,2.146651475771731,48.20000076293945,-2.1864275277049376,48.25,1.4883674510412739,48.099998474121094,0.12087450151120382
3790,2013-01-14,47.599998474121094,47.959999084472656,47.18999862670898,47.54999923706055,1198700.0,0.0006306239119051593,1.0000000000000184,-0.06023991175659579,63.38431386707718,69.09144269914299,0.13394320925535652,-2.233976693577233,-5.2701433781436435,-9.80494161983244,17.053104660808422,0.770000457763679,1.971749974529608,1.6974985122680692,-2.7459749423653435,6.140971966901482,-0.5242382150486335,3.919235239584772,-2.604436204236876,34.52900453487187,-24.237095707671898,2.221736727316705,1,0.6200008392333984,-1.914999008178711,-6.89749813079834,-10.194998741149902,3.3400001525878835,0,0.14075632306127228,2.4315841886313625,47.56999969482422,2.146651475771731,48.20000076293945,-2.1864275277049376,48.25,0.14075632306127228
3791,2013-01-15,48.709999084472656,49.06999969482422,47.16999816894531,47.29999923706055,1890000.0,0.023319341301135665,-1.2754482263963032,28.200427252613107,66.37400567549095,68.65397976808732,-0.5319050520662714,-2.9909037370679457,-6.316971663469907,-10.784169963162455,18.584062468304445,1.9000015258789062,2.299885104363753,2.48599910736084,-1.780848833987875,6.752847048709555,0.35257513668648244,4.619423078035197,-3.430370578247313,83.92852885378456,26.809070733180462,2.1334239706743587,1,-0.42999839782714844,-3.010000228881836,-8.007498741149902,-11.304999351501465,4.0,1,0.13919118705455724,1.0000000000000184,47.599998474121094,2.4315841886313625,47.56999969482422,2.146651475771731,48.20000076293945,0.13919118705455724
3792,2013-01-16,48.31999969482422,48.959999084472656,47.66999816894531,48.5,1687400.0,-0.00800655711309095,1.3454594635834622,-0.12765980471994437,68.60252669940887,68.46413028413365,-0.08675417313047973,-2.2616340491070446,-5.811257710540104,-10.257153278927262,20.14674731952707,1.2900009155273438,2.77763393058315,1.80699977874756,-2.183235813051141,5.797235370546261,-0.188118017151794,3.802117574646914,-2.773348926438217,66.51782521176699,7.763014313003858,1.9951177958993518,1,-0.03999900817871094,-2.6200008392333984,-7.552498817443848,-10.84999942779541,2.1500015258789134,2,0.15687089981224922,-1.2754482263963032,48.709999084472656,1.0000000000000184,47.599998474121094,2.4315841886313625,47.56999969482422,0.15687089981224922
3793,2013-01-17,49.27999877929688,49.72000122070313,48.7400016784668,48.81000137329102,1672400.0,0.019867530847180292,-2.213130131889109,-2.6110922731318613,75.80070449709983,68.28964787929105,-0.9542823938875316,-3.013865475186911,-6.647159237326392,-11.069489257436267,20.77508083290709,1.4000015258789134,2.9675161615947943,2.53699893951417,-1.53777070094079,6.61176857996913,0.4996141192866901,4.57438375974165,-3.482347084479862,84.77499881203178,21.94335702774577,2.037384820227482,1,-1.0049972534179759,-3.579999923706062,-8.512497901916511,-11.809998512268074,1.8199996948242116,3,0.1134334474646197,1.3454594635834622,48.31999969482422,-1.2754482263963032,48.709999084472656,1.0000000000000184,47.599998474121094,0.1134334474646197
3794,2013-01-18,50.040000915527344,50.36999893188477,49.25,49.25,1438100.0,0.015422121652928,-1.8354370479106286,1.6808622886686633,82.56226030884099,69.28165458349508,-1.7317956775557732,-3.541153208957141,-7.282634799928871,-11.661060323701221,21.17220872041763,1.1199989318847727,2.856512333078882,3.034000968933107,-1.1837875015810013,7.251789439447215,0.9251067336760528,5.142895204190161,-4.006408349865168,89.6875644475066,19.17806437143912,2.1088942352570546,1,-1.4400005340576172,-4.020002365112305,-8.52750015258789,-12.1850004196167,2.5,4,0.11191043908201492,-2.213130131889109,49.27999877929688,1.3454594635834622,48.31999969482422,-1.2754482263963032,48.709999084472656,0.11191043908201492
3795,2013-01-22,48.93000030517578,50.11999893188477,48.29999923706055,50.02999877929688,3447500.0,-0.02218226598807138,1.8437522351762903,-1.3924015181511866,67.85338950587523,68.79820280457726,-0.5757381973893985,-2.2470782991796483,-6.017818725356889,-10.391844109900447,21.318484720869463,1.8199996948242259,2.708345846715133,1.7340003967285185,-2.470299880298427,5.938300673755464,-0.3681497417849542,3.836150535241991,-2.549495230215797,55.00005364416739,-12.408039598859496,2.102150138513472,1,-0.3299999237060547,-2.910001754760742,-7.417499542236328,-11.074999809265137,4.479999542236328,1,0.08501941184275985,-1.8354370479106286,50.040000915527344,-2.213130131889109,49.27999877929688,1.3454594635834622,48.31999969482422,0.08501941184275985
3796,2013-01-23,49.43000030517578,49.52000045776367,48.47000122070313,48.93000030517578,2057300.0,0.010218679682842957,2.088231664217013,-0.45454608507479993,59.921664321908345,68.0171038197273,-0.9691541579436844,-2.51117444354297,-6.311769537039979,-10.723154835014398,22.45146889595113,1.0499992370605398,2.385167343028165,2.002500343322751,-2.1559346343797046,6.160935321025207,-0.07671714552847675,4.081717832173979,-2.7303357216618167,65.18524588542614,0.5291282698377273,2.079217488851228,1,-0.8299999237060547,-3.2450008392333984,-7.917499542236328,-11.574999809265137,3.200000762939446,2,0.03054821590553547,1.8437522351762903,48.93000030517578,-1.8354370479106286,50.040000915527344,-2.213130131889109,49.27999877929688,0.03054821590553547
3797,2013-01-24,49.15999984741211,51.5,46.66999816894531,49.18999862670898,5330400.0,-0.005462279103716661,1.0774194606922238,-0.05999755859373579,57.124514716194675,66.99573965583419,-0.6218941919391412,-2.0152872303687985,-5.860399344247078,-10.27522130511997,23.711323166338047,4.8300018310546875,2.137990101176669,1.5234998703002915,-2.535990358905323,5.582990099505906,-0.5062452443025194,3.5532449849031025,1.2099990844726634,51.55281023823288,-9.28982606932496,2.0297451146028083,1,-0.07500076293945312,-2.395000457763672,-7.647499084472656,-11.304999351501465,2.8899993896484375,3,0.0722131661529577,2.088231664217013,49.43000030517578,1.8437522351762903,48.93000030517578,-1.8354370479106286,50.040000915527344,0.0722131661529577
3798,2013-01-25,51.11999893188477,51.25,49.18999862670898,49.27999877929688,2704200.0,0.039869794356312216,-1.0396048578836528,-61.33583418109286,62.08851304833538,67.07909918224794,-2.373758800478278,-3.6173126527941477,-7.647975669040726,-12.045839972361442,25.03926152698126,2.0900001525878906,1.9724768888231239,3.1384990692138715,-0.870943526760648,7.147941665188391,1.1337777712266117,5.143220367201131,-4.45000076293946,92.13248604437383,33.49425539437095,2.00472129798726,1,-2.0349998474121165,-4.139999389648445,-9.262497901916511,-13.264998435974128,3.8199996948242045,4,-0.012715135460932503,1.0774194606922238,49.15999984741211,2.088231664217013,49.43000030517578,1.8437522351762903,48.93000030517578,-0.012715135460932503
3799,2013-01-28,51.40999984741211,51.84000015258789,49.90999984741211,50.97999954223633,1510500.0,0.005672944475483055,1.9922464115257004,0.23369579865034362,68.89951061475456,67.69189882087876,-2.3040704277852697,-3.4601609444537473,-7.771524099776045,-12.143170852365259,27.438231449234728,1.9300003051757812,1.931106007930893,3.0319999694824205,-0.6588451466326006,6.7228450855974415,1.1865774114249135,4.877422527539927,-4.740001678466797,91.68278258816412,34.16753420944306,1.845422558057509,1,-2.155000686645508,-4.260000228881836,-9.297499656677246,-13.300000190734863,2.8499984741210938,0,-0.006029981992046629,-1.0396048578836528,51.11999893188477,1.0774194606922238,49.15999984741211,2.088231664217013,49.43000030517578,-0.006029981992046629
3800,2013-01-29,51.02000045776367,51.52999877929688,50.709999084472656,51.06000137329102,1150600.0,-0.007586060898774116,-1.4848337725990874,-0.09302531892622436,66.97675120063128,67.75887054589435,-1.5398587569675257,-2.547052747204674,-7.151696320463756,-11.573746642756788,29.966844687027134,0.8199996948242259,1.9018000885674269,2.2270006179809556,-0.5347235890609809,4.988724825022892,0.8461385144599873,3.607862721501924,-4.143202209472655,84.13927697864287,24.130995770487935,1.3808621035209685,1,-1.7650012969970703,-3.8700008392333984,-8.535000801086426,-12.545001029968262,2.7599983215332102,1,0.029792247042843334,1.9922464115257004,51.40999984741211,-1.0396048578836528,51.11999893188477,1.0774194606922238,49.15999984741211,0.029792247042843334
3801,2013-01-30,49.86000061035156,51.25,49.6500015258789,51.209999084472656,1481400.0,-0.022736178694714115,1.2377596261064052,33.74918939537833,58.376693590515096,66.62266686712837,-0.22303014189805737,-1.1017259977071916,-5.725475803686507,-10.272936394337947,31.283723247430416,1.5999984741211009,1.9644171932482593,0.8500007629394517,-1.476641654267226,3.1766431801461295,-0.3133204456638836,2.013321971542787,-2.78467428588867,61.70215120804849,-0.2990929102272304,1.1633212086033387,1,-0.6050014495849609,-2.710000991821289,-7.375000953674316,-11.385001182556152,4.939998626708984,2,0.07119934202976164,-1.4848337725990874,51.02000045776367,1.9922464115257004,51.40999984741211,-1.0396048578836528,51.11999893188477,0.07119934202976164
3802,2013-01-31,50.61999893188477,50.7400016784668,49.54999923706055,49.59000015258789,1516300.0,0.015242645652423503,-1.1441473640800055,-0.7629629211006739,61.7247976768789,65.05867722043716,-0.6956148553762702,-1.7373637334427698,-6.242974072196617,-10.885477081444414,31.486516078129334,1.19000244140625,2.0376837818792737,1.4744991302490291,-0.897615216575474,3.8466134770735323,0.28844195683677754,2.6605563036612807,-3.354085654296881,53.962244595369214,-11.49435631715852,1.1860571734122514,1,-1.3649997711181712,-3.4699993133544993,-8.134999275207527,-12.144999504089363,3.69000244140625,3,0.03970766848365903,1.2377596261064052,49.86000061035156,-1.4848337725990874,51.02000045776367,1.9922464115257004,51.40999984741211,0.03970766848365903
3803,2013-02-01,52.2599983215332,53.36999893188477,50.90999984741211,50.90999984741211,2417600.0,0.03239825018280307,-2.6444472073558853,1.3106796835649224,70.69726146437938,63.74034401549697,-2.088025611355114,-3.210387092842339,-7.659937791148728,-12.407382228879072,32.07301261999481,2.75,2.025230968946431,2.903998565673831,0.21516490413186062,5.592832227215801,1.5595817349028493,4.248415396444813,-4.81112156894531,70.94239007779174,1.345515949324124,1.344416830770985,2,-2.239999771118164,-4.344999313354492,-9.692499160766602,-13.784998893737793,1.270000457763679,4,-0.004018352300369843,-1.1441473640800055,50.61999893188477,1.2377596261064052,49.86000061035156,-1.4848337725990874,51.02000045776367,-0.004018352300369843
3804,2013-02-04,50.75,52.15999984741211,50.599998474121094,51.68000030517578,1689800.0,-0.028893960390944384,-1.536580675974916,-0.6888898935839545,62.29509026629629,63.12275521109931,-0.521571368059341,-1.6461736928925248,-5.931469793592946,-10.801720768821113,32.118380872905696,1.6599998474121094,1.9950582406168706,1.3060003280639663,-1.4468385153948518,4.058839171522784,-0.07041909366544274,2.6824197497933753,-2.9458559166542955,31.413635047284217,-40.85853814600355,1.376419421729408,2,-0.7300014495849609,-2.835000991821289,-7.887500762939453,-12.27500057220459,3.8899993896484375,0,0.08256154929475823,-2.6444472073558853,52.2599983215332,-1.1441473640800055,50.61999893188477,1.2377596261064052,49.86000061035156,0.08256154929475823
3805,2013-02-05,51.95000076293945,52.27000045776367,51.18000030517578,51.54999923706055,1233500.0,0.023645335230334075,1.0961522943183069,-0.43010902647316995,62.558148268733355,63.41569787185765,-1.3948140563760703,-2.6928298231846455,-6.925500770086558,-11.899546241175507,32.180686855268604,1.5200004577636719,1.8246402889424616,2.3210010528564453,-0.5869185882182535,5.228920693931144,0.8670412323190959,3.7749608733937947,-3.811905388681403,62.82727009456843,-7.641201330184117,1.4539598205373507,2,-1.930002212524414,-3.9850006103515625,-9.005001068115234,-13.39000129699707,2.2900009155273438,1,0.04446578488294617,-1.536580675974916,50.75,-2.6444472073558853,52.2599983215332,-1.1441473640800055,50.61999893188477,0.04446578488294617
3806,2013-02-06,52.54999923706055,52.6500015258789,51.02000045776367,51.56000137329102,1545600.0,0.011549537349557104,1.7394919731240912,2.4749852181044663,66.13272530943138,64.41661015999506,-1.6826466226038335,-3.1013601688942245,-7.316370252535613,-12.37895175679089,32.23518766755483,1.6300010681152273,1.5171760496364186,2.6984994888305636,-0.3920719845559262,5.789070962217053,1.1532137521373187,4.243785225523808,-4.097989649344896,78.53403768761407,7.253299202179761,1.5452857366932458,2,-1.2700004577636719,-4.549999237060547,-9.59749984741211,-13.989999771118164,0.1399993896484304,2,0.023406271362395925,1.0961522943183069,51.95000076293945,-1.536580675974916,50.75,-2.6444472073558853,52.2599983215332,0.023406271362395925
3807,2013-02-07,52.45000076293945,52.5,51.38000106811523,52.4000015258789,1300800.0,-0.0019029205627575374,13.933546959639981,0.05050438883794806,62.93878763589277,64.51108511416811,-1.192262320331757,-2.8148960904420193,-6.9960335106953835,-12.142229434038072,32.20677182346874,1.1699981689453196,1.538416152121485,2.388500976562497,-0.8126717661729614,5.589673719297956,0.7879146051947643,3.98908734793023,-3.7029118145736533,66.78707520185512,-2.671613160433097,1.6005863713677297,2,-0.9900016784667969,-2.430002212524414,-9.21500015258789,-13.405000686645508,0.5400009155273438,3,0.044804546042668036,1.7394919731240912,52.54999923706055,1.0961522943183069,51.95000076293945,-1.536580675974916,50.75,0.044804546042668036
3808,2013-02-08,53.09000015258789,53.43999862670898,52.45000076293945,52.52000045776367,1082000.0,0.01220208542114376,-1.7887299728135109,11.400167849239244,62.57213885757145,63.808043807814435,-1.7024617456990754,-3.235659192662382,-7.366963675656159,-12.666421770873065,32.616257497362014,0.9899978637695241,1.6734309067031603,2.7840003967285156,-0.5622210092377102,6.1302218026947415,1.1108896937454062,4.457111099711625,-4.065536605210951,87.67611072829841,19.91799413562393,1.6731107029831114,2,-1.595001220703125,-3.035001754760742,-8.489999771118164,-12.354999542236328,0.3299980163574219,4,0.02297986847234279,13.933546959639981,52.45000076293945,1.7394919731240912,52.54999923706055,1.0961522943183069,51.95000076293945,0.02297986847234279
3809,2013-02-11,53.31999969482422,53.84000015258789,52.86000061035156,53.09000015258789,1244100.0,0.00433225732859821,-1.840584036842309,0.4035081848723749,69.51112163026369,64.08964052221803,-1.8249483600607093,-3.1756111858603475,-7.356102639168469,-12.772832000700092,33.76918881557817,0.9799995422363281,1.884012421602904,2.7264999389648423,-0.6180026473664952,6.07100252529618,1.05424864579917,4.398751232130515,-3.942293341100715,81.56026545967107,11.68485196632109,1.6722512931656695,2,-1.625,-3.065000534057617,-8.719999313354492,-11.35999870300293,1.9099998474121094,0,0.00393846747326676,-1.7887299728135109,53.09000015258789,13.933546959639981,52.45000076293945,1.7394919731240912,52.54999923706055,0.00393846747326676
3810,2013-02-12,54.29999923706055,55.040000915527344,53.77000045776367,54.0,2053600.0,0.01837958641870463,-2.342113848887461,1.3043471049707263,70.75874803695802,65.4654243496006,-2.5599578829733716,-3.8239847612339517,-8.095329184664287,-13.597859098924204,35.12516259022558,1.720001220703125,1.92781938496843,3.371499443054198,-0.0517846474861301,6.794783533594526,1.6598573977840374,5.083141488324358,-4.476063503450604,81.5920001442373,10.663819447294188,1.711642045270164,2,-2.0049991607666016,-3.4449996948242188,-9.114999771118164,-10.779998779296875,-0.11999893188476562,1,0.006261513026980525,-1.840584036842309,53.31999969482422,-1.7887299728135109,53.09000015258789,13.933546959639981,52.45000076293945,0.006261513026980525
3811,2013-02-13,55.4900016784668,55.72999954223633,54.36999893188477,54.5,2054100.0,0.0219153307205584,-1.1759943359547986,3.3000139872588785,75.01978215504867,66.942644847175,-3.2043290236442203,-4.722107617802749,-9.026733577657978,-14.615773765296403,36.12979491835001,1.4300003051757812,1.92603220998042,4.222501754760742,0.40421380508318094,8.040789704438303,2.313357779921965,6.131645729599519,-5.040138123026765,94.48280579413256,20.231996028556296,1.9091439748387802,2,-2.325002670288086,-4.290002822875977,-9.945002555847168,-11.970001220703125,-1.6599998474121094,2,-0.022526580684625763,-2.342113848887461,54.29999923706055,-1.840584036842309,53.31999969482422,-1.7887299728135109,53.09000015258789,-0.022526580684625763
3812,2013-02-14,55.9000015258789,56.18000030517578,54.88000106811523,55.209999084472656,1486300.0,0.007388715714730321,1.0799987792968864,0.6969709813773659,71.5315535757305,67.03534397065846,-3.1140747235013677,-4.780199336820708,-9.172552700321624,-14.885321018511299,37.23496603566852,1.299999237060554,1.9931562161682024,4.2535015106201115,0.17141546692715792,8.335587554313065,2.2124584887736347,6.294544532466588,-4.710918932287385,92.49332939250152,19.657414503783144,2.0410430218464755,2,-2.5100021362304616,-4.475002288818352,-10.35500240325927,-12.380001068115227,-2.8800010681152273,3,-0.05742402167348515,-1.1759943359547986,55.4900016784668,-2.342113848887461,54.29999923706055,-1.840584036842309,53.31999969482422,-0.05742402167348515
3813,2013-02-15,54.86999893188477,56.15999984741211,54.61000061035156,55.72000122070313,1970400.0,-0.018425806187452154,-1.2627743730108332,-1.2318830163644532,64.61148713956905,67.29272140102209,-1.8717428277120334,-3.488808363165525,-7.902299774362369,-13.707294336450964,37.976255076287245,1.5499992370605469,2.229345325086051,2.9439989089965906,-1.2204998680452164,7.1084976860383975,0.8617495204756906,5.0262482975174905,-2.8823695044397724,60.54212368352738,-9.500426024494061,2.0822493885209017,2,-1.2699985504150462,-3.444999694824226,-9.324999809265144,-11.3499984741211,-1.8899993896484446,4,-0.034262753599681894,1.0799987792968864,55.9000015258789,-1.1759943359547986,55.4900016784668,-2.342113848887461,54.29999923706055,-0.034262753599681894
3814,2013-02-19,55.63999938964844,55.70000076293945,54.52000045776367,55.0,1225500.0,0.014033177925145246,2.105255232645686,-0.7529384309519215,68.90343663090366,67.99775344126324,-2.0955166727421712,-4.024076459645656,-8.42975465744152,-14.325206462064486,38.459293355716774,1.1800003051757812,2.408194631702763,3.433999443054198,-0.9441349186102599,7.8121338047186555,1.2449322622219725,5.623066623886423,-2.9815906217665145,77.59332158849702,8.948338753120225,2.1890671808322284,2,-2.039999008178711,-4.215000152587891,-10.069999694824219,-12.119998931884766,-2.1300010681152344,1,-0.03989937536045596,-1.2627743730108332,54.86999893188477,1.0799987792968864,55.9000015258789,-1.1759943359547986,55.4900016784668,-0.03989937536045596
3815,2013-02-20,53.09000015258789,56.86999893188477,52.72000122070313,55.849998474121094,2928200.0,-0.0458303246770877,-1.371429848185792,-4.3125014901175405,61.866275910026964,67.52370350799607,0.7076100849624396,-1.2083959422211024,-5.662162743370203,-11.6257050228241,39.163823104374266,4.149997711181641,2.2773852949455247,0.6760002136230483,-3.4338669912706195,4.785867418516716,-1.378933388823782,2.7309338160698786,3.0900001525878906,8.915641830062786,-58.10392662344407,2.0549336024468325,2,1.0349998474121094,-1.3200016021728516,-7.157500267028809,-9.569999694824219,1.8800010681152415,2,0.04030889778673541,2.105255232645686,55.63999938964844,-1.2627743730108332,54.86999893188477,1.0799987792968864,55.9000015258789,0.04030889778673541
3816,2013-02-21,50.93999862670898,53.09000015258789,49.27000045776367,52.90999984741211,4256700.0,-0.04049729741381647,2.2789671183177362,0.7137689922973501,51.06666564941402,66.20457884283178,2.9113785273467343,1.1178435784820877,-3.318933972517634,-9.308444756439975,39.10233471543412,3.8199996948242188,2.3104986591566785,-1.5495012283325238,-5.480128911068093,2.381126454403045,-3.5148150697003047,0.4158126130352571,5.9300003051757955,21.973664529431787,-44.7685392293632,1.965313841367783,2,2.1300010681152415,0.8299999237060618,-3.9874992370605398,-7.419998168945305,2.220001220703132,3,0.06360427494727094,-1.371429848185792,53.09000015258789,2.105255232645686,55.63999938964844,-1.2627743730108332,54.86999893188477,0.06360427494727094
3817,2013-02-22,52.709999084472656,53.27999877929688,51.40999984741211,51.41999816894531,2339800.0,0.03474677081823918,-1.8549655220612324,-0.6548223940018256,51.487114114908366,64.97290942698032,1.3210610138442362,-0.39269718207319215,-4.887274658685591,-10.87364855002427,38.24214560457724,2.340000152587905,2.3020332168254356,0.042999267578125,-3.5616654379500474,3.6476639731062974,-1.7593330851859648,1.8453316203422148,4.1599998474121165,45.263148912760826,-20.082429186715117,1.8023323527640873,2,0.3600006103515625,-0.9400005340576172,-5.719999313354492,-9.189998626708984,-0.09000015258788352,4,0.02124839244992449,2.2789671183177362,50.93999862670898,-1.371429848185792,53.09000015258789,2.105255232645686,55.63999938964844,0.02124839244992449
3818,2013-02-25,50.47000122070313,54.11000061035156,50.40999984741211,53.25,2911000.0,-0.04249664015701693,-1.5517233214683157,-2.1550362839552117,49.11728004879736,62.706927029039626,3.520552071263488,1.8931715681983405,-2.463619690465201,-8.447624293867712,37.3086117295979,3.700000762939453,2.1345694708137657,-2.1644987106323157,-5.8389367995407895,1.509939378276158,-4.001717755086553,-0.3272796661780788,6.095997772216798,15.789486892998802,-51.62383797797455,1.8372190444542378,2,2.5999984741210866,1.299997329711907,-3.480001449584968,-6.95000076293946,0.7700004577636648,0,0.05052504805596314,-1.8549655220612324,52.709999084472656,2.2789671183177362,50.93999862670898,-1.371429848185792,53.09000015258789,0.05052504805596314
3819,2013-02-26,51.099998474121094,51.349998474121094,49.099998474121094,50.93000030517578,3561900.0,0.012482608246094706,5.716436265913594,-0.06115044733519967,47.22039748204983,60.091554745160934,2.8413268293518854,1.3057030709529087,-2.903365893939764,-8.876143498863968,36.3244821632588,2.25,2.0516721990414624,-1.5190013885498033,-5.217723550619866,2.179720773520259,-3.368362469584838,0.33035969248523145,5.174160577392584,25.740024223571663,-40.507961128003544,1.8493610810350318,2,1.885000228881836,0.6700000762939453,-4.1124982833862305,-7.579998016357422,-0.21999740600586648,1,0.03679062865466309,-1.5517233214683157,50.47000122070313,-1.8549655220612324,52.709999084472656,2.2789671183177362,50.93999862670898,0.03679062865466309
3820,2013-02-27,52.540000915527344,53.56000137329102,50.97999954223633,51.11999893188477,2041300.0,0.02818008775744918,-2.035294909625383,8.35304281482807,49.969007064875626,57.30813529069726,1.2576716003521753,-0.015374289262609864,-4.106349006344772,-10.09738302413679,35.07162527872056,2.5800018310546946,1.9614885886988276,-0.15499897003174112,-3.7770517006214845,3.4670537605580023,-1.9660253353266128,1.6560273952631306,3.3037085013427756,68.66269410404907,3.804864225120596,1.8110263652948717,2,0.44499778747558594,-0.7700023651123047,-5.230001449584961,-8.700000762939453,-0.69000244140625,2,0.018462074402423312,5.716436265913594,51.099998474121094,-1.5517233214683157,50.47000122070313,-1.8549655220612324,52.709999084472656,0.018462074402423312
3821,2013-02-28,53.40999984741211,54.2599983215332,52.36000061035156,52.56000137329102,2008500.0,0.01655879171535468,-2.039996337890625,0.598589638544505,52.840233721288776,55.231321973537085,0.06883487471504424,-0.6385168248461,-4.720141356335908,-10.744532556136107,34.78492843663324,1.8999977111816406,1.788753041211102,0.5375000000000014,-2.8392125945973987,3.9142125945974016,-1.1508562972987022,2.225856297298705,2.029086912893071,83.52716086711915,18.132075842788268,1.6883562972987012,2,-0.4250011444091797,-1.6400012969970703,-6.100000381469727,-9.569999694824219,-0.06999969482421875,3,0.02920803927631188,-2.035294909625383,52.540000915527344,5.716436265913594,51.099998474121094,-1.5517233214683157,50.47000122070313,0.02920803927631188
3822,2013-03-01,52.63000106811523,53.2400016784668,51.66999816894531,52.58000183105469,2064100.0,-0.014603983926704256,1.4724455805096073,0.05882273743166405,48.65023750071075,53.45784979144171,0.3757145216137303,0.3159880737131644,-3.696099152756041,-9.739167488247233,34.44295253741261,1.7400016784667969,1.4822691152990686,-0.3429988861084041,-3.5529647032755207,2.8669669310587125,-1.9479817946919624,1.2619840224751542,2.428740395018906,68.4109050073816,5.5932142804323774,1.6049829085835594,3,0.3549976348877024,-0.8600025177001882,-5.237501144409173,-8.790000915527337,0.579998016357429,4,0.010070278710633929,-2.039996337890625,53.40999984741211,-2.035294909625383,52.540000915527344,5.716436265913594,51.099998474121094,0.010070278710633929
3823,2013-03-04,52.04999923706055,52.4900016784668,50.9000015258789,52.4900016784668,2662400.0,-0.011020365177344837,6.227233319461816,-8.800183108264012,46.3484754923843,50.95174299827289,0.5739938696093532,0.926977245751246,-2.942751054100249,-8.957238120455443,32.98593298408213,1.7299995422363281,0.9535917379702781,-0.9125007629394517,-4.133641019202159,2.3086394933232555,-2.523070891070809,0.6980693651919054,2.6512176467328032,57.1705591119148,-3.1409804819766762,1.6105701281313547,3,0.9349994659423828,0.9349994659423828,-4.125,-7.644998550415039,2.4000015258789062,0,0.010951002942923616,1.4724455805096073,52.63000106811523,-2.039996337890625,53.40999984741211,-2.035294909625383,52.540000915527344,0.010951002942923616
3824,2013-03-05,54.93999862670898,55.9900016784668,54.25,54.88000106811523,4594900.0,0.055523524150038694,-1.636366789006762,-0.13635733111388543,51.65802924469005,49.817493368791006,-2.710813870788286,-1.7212737070018278,-5.6254718491387266,-11.631564242385501,32.117248624959096,3.94000244140625,0.5243525205191304,1.767998695373528,-1.3916923874280798,4.927689778175136,0.1881531539727277,3.3478442367743284,-5.8400001525878835,79.37125696894196,20.853018317854435,1.5798455414008028,3,-2.394998550415032,-1.9549999237060476,-6.907499313354485,-10.53499794006347,0.270000457763679,1,-0.06734614198631295,6.227233319461816,52.04999923706055,1.4724455805096073,52.63000106811523,-2.039996337890625,53.40999984741211,-0.06734614198631295
3825,2013-03-06,54.2599983215332,55.4900016784668,54.13000106811523,55.099998474121094,1682400.0,-0.012377144560851705,-1.4727403877831802,-14.000572227873855,46.72697366417591,49.335305370431215,-2.064500228196785,-0.9057807419650032,-4.753104322882159,-10.726797614477945,31.13887568771096,1.3600006103515696,0.20995359290880344,0.9724985122680678,-2.167933266709987,4.112930291246123,-0.5977173772209596,2.5427144017570953,-5.022199783325192,66.01172288660912,11.545286105525236,1.570215889489026,3,-1.7149982452392578,-1.2749996185302734,-6.057498931884766,-9.68499755859375,0.720001220703125,2,-0.06229261625459015,-1.636366789006762,54.93999862670898,6.227233319461816,52.04999923706055,1.4724455805096073,52.63000106811523,-0.06229261625459015
3826,2013-03-07,53.77999877929688,54.56000137329102,53.40999984741211,54.40999984741211,1435500.0,-0.00884628745087579,1.4731106052215777,0.7500011353263525,44.37963234895542,48.545585174214224,-1.2731684604170965,-0.34668257487550136,-4.071710427811567,-10.01982660437448,29.833964448362888,1.1500015258789134,-0.27590801944943877,0.4309989929199318,-2.6967708212736383,3.558768807113502,-1.1328859141768532,1.994883900016717,-4.407156178283692,56.581476759950824,6.639113851844435,1.5638849070967864,3,-1.2349987030029368,-0.7950000762939524,-5.577499389648445,-9.204998016357429,-2.8899993896484446,3,-0.03588695330946645,-1.4727403877831802,54.2599983215332,-1.636366789006762,54.93999862670898,6.227233319461816,52.04999923706055,-0.03588695330946645
3827,2013-03-08,54.79999923706055,54.9900016784668,53.61000061035156,54.43000030517578,1452000.0,0.018966167365483955,2.679984130940089,-0.5872988961617011,49.814324401881706,48.62303454677915,-2.1965116574492,-1.2454552389432791,-4.880114558660374,-10.789451278730553,28.519253555988655,1.3800010681152344,-0.4826343412076639,1.3334995269775405,-1.8284472274788044,4.495446281433885,-0.2474738502506355,2.9144729042057165,-5.294813454498282,76.62077788345016,26.861768621601975,1.5809733772281735,3,-2.2549991607666016,-1.8150005340576172,-6.597499847412109,-10.224998474121094,-2.5900001525878906,4,-0.026642319430641104,1.4731106052215777,53.77999877929688,-1.4727403877831802,54.2599983215332,-1.636366789006762,54.93999862670898,-0.026642319430641104
3828,2013-03-11,54.31000137329102,54.6500015258789,53.65999984741211,54.08000183105469,1428200.0,-0.008941566981594873,1.1758282296029126,0.6216221789201475,46.41895985076459,48.533985921080784,-1.2343298561106408,-0.6950048708148842,-4.155350762152487,-10.05561231998913,26.773910325284312,1.1399993896484375,-0.35329582774668467,0.7825016021728572,-2.395891986143681,3.9608951904893956,-0.806695191985412,2.3716983963311264,-4.675119272810669,34.88375531543707,-10.885362056092973,1.5891967941582688,3,-0.8649997711181712,-1.325002670288093,-6.107501983642585,-9.73500061035157,-2.8500022888183665,0,-0.020254138482849182,2.679984130940089,54.79999923706055,1.4731106052215777,53.77999877929688,-1.4727403877831802,54.2599983215332,-0.020254138482849182
3829,2013-03-12,53.52999877929688,54.47000122070313,53.18000030517578,54.31000137329102,1878800.0,-0.014362043348754794,1.3454513297660338,-3.391322375731738,51.30951978181749,48.68293177851877,-0.0820062188700561,0.10702417257729735,-3.1209494530201525,-9.027282256559253,24.69677485696652,1.2900009155273509,-0.37232114384067927,-0.00800094604491619,-3.1848954092225483,3.168893517132716,-1.5964481776337323,1.5804462855438999,-3.768014287256797,15.151440088646554,-33.82203870633299,1.5884472315888165,3,-0.08499717712403054,-0.5450000762939524,-4.562500000000007,-8.02499961853028,-2.840000152587905,1,0.017186661771387612,1.1758282296029126,54.31000137329102,2.679984130940089,54.79999923706055,1.4731106052215777,53.77999877929688,0.017186661771387612
3830,2013-03-13,54.63999938964844,54.9000015258789,53.41999816894531,53.68999862670898,1569100.0,0.02073604774265103,1.0136031119519084,-1.217945645635374,61.73858235087527,49.671637181806155,-0.9641904135251309,-1.0289534297156209,-3.9339071278266076,-9.901694999658503,22.17201118316627,1.4800033569335866,-0.13536138361935457,1.0849996566772475,-2.1126345853469104,4.282633898701405,-0.5138174643348279,2.683816777689323,-4.75345455387982,80.66287164291089,27.10612410782771,1.5988171210120776,3,-1.194997787475586,-1.6550006866455078,-5.6725006103515625,-8.545000076293945,-2.9500007629394602,2,0.010431912540105337,1.3454513297660338,53.52999877929688,1.1758282296029126,54.31000137329102,2.679984130940089,54.79999923706055,0.010431912540105337
3831,2013-03-14,54.2400016784668,55.27999877929688,53.77000045776367,54.95000076293945,1413700.0,-0.007320602409403021,1.2043849683685164,-0.7473668571336733,55.316202447822285,50.41229995370744,-0.4850876021104469,-0.766713974375179,-3.325656262077281,-9.274346578487858,19.36013426031363,1.5099983215332102,0.10937656533590001,0.7475019454956069,-2.3377764324127455,3.8327803234039592,-0.7951372434585693,2.290141134449783,-4.231387705844213,50.47629254752918,-3.9589524211368357,1.542639188954177,3,-0.7950000762939453,-1.2550029754638672,-5.247502326965332,-8.145002365112305,-2.69000244140625,3,0.01364302803964157,1.0136031119519084,54.63999938964844,1.3454513297660338,53.52999877929688,1.1758282296029126,54.31000137329102,0.01364302803964157
3832,2013-03-15,52.68999862670898,54.08000183105469,52.56999969482422,53.97999954223633,2393000.0,-0.02857675154485051,1.026841032678266,1.8169050407797136,58.102179862687585,51.71826710596336,1.200574328596538,0.5591407114727005,-1.6581661094712885,-7.5876851359497195,16.022957014093368,1.6700019836425781,0.17478641833584874,-0.6420009613037152,-3.527453215948391,2.2434512933409607,-2.084727088626053,0.8007251660186228,-2.5617568999695095,4.428006362522776,-52.62798371291392,1.4427261273223382,3,1.5900020599365305,0.2950000762939524,-3.0499992370605398,-6.594999313354485,-1.9899978637695241,4,-0.034162066501708055,1.2043849683685164,54.2400016784668,1.0136031119519084,54.63999938964844,1.3454513297660338,53.52999877929688,-0.034162066501708055
3833,2013-03-18,52.9900016784668,53.59000015258789,51.2599983215332,52.04999923706055,1747100.0,0.005693738082690913,1.1775724257916391,-0.7286835459508012,57.068071341936815,52.31938289454634,1.1710851464298244,0.11707387311192008,-1.8392869584752134,-7.759394216503942,12.66846323332208,2.3300018310546875,0.12538815348712262,-0.24799804687499716,-3.043577866046377,2.5475817722963825,-1.645787956460687,1.1497918627106927,-2.744524752692783,43.034904476005764,-17.23951255826193,1.3977899095856916,3,0.3849983215332031,-0.0050029754638671875,-2.250002861022949,-6.895002365112305,-2.390003204345703,0,-0.014719806931259405,1.026841032678266,52.68999862670898,1.2043849683685164,54.2400016784668,1.0136031119519084,54.63999938964844,-0.014719806931259405
3834,2013-03-19,53.41999816894531,54.459999084472656,52.47999954223633,53.459999084472656,1439000.0,0.008114672143013868,-1.0625014901175405,-0.042554054931497956,53.55985926360298,53.07859240559379,0.5618909446529159,-0.5141266699036748,-2.1732572804611863,-8.035578590330985,9.248589724494336,1.9799995422363281,0.23757804507921065,0.2929985046386747,-2.267413336025001,2.8534103453023505,-0.9872074156931632,1.5732044249705126,-3.059630748117442,53.731333369392566,-5.255566313518777,1.2802059203318379,3,-0.14999961853027344,-0.4349994659423828,-2.6449995040893555,-7.289999008178711,-1.4099998474121094,1,-0.036690362254861775,1.1775724257916391,52.9900016784668,1.026841032678266,52.68999862670898,1.2043849683685164,54.2400016784668,-0.036690362254861775
3835,2013-03-20,55.22999954223633,55.61999893188477,53.84000015258789,54.06999969482422,1805900.0,0.0338824679021279,-1.1975308060554914,-28.99933244325768,56.84210254592265,54.46331131636793,-1.2248521285884166,-2.2720748344025026,-3.84036414386447,-9.68175693177588,7.5078441297125345,2.2000007629394602,0.5062847789333347,1.995999908447267,-0.7313229131961521,4.723322730090686,0.632338497625561,3.359661319268973,-4.757039436255681,91.0550611226406,33.71940637535965,1.3636614108217078,3,-1.7900009155273438,-2.2450008392333984,-4.255000114440918,-8.899999618530273,-2.8600006103515554,2,-0.0822017192315102,-1.0625014901175405,53.41999816894531,1.1775724257916391,52.9900016784668,1.026841032678266,52.68999862670898,-0.0822017192315102
3836,2013-03-21,54.18000030517578,55.83000183105469,53.18999862670898,54.68999862670898,1406900.0,-0.019011393187819525,-1.1204830721007872,-0.43965378329227534,55.711123198947554,55.11851118270857,-0.12532494165979102,-1.019149452565145,-2.651889567186572,-8.473654594568501,7.856262716385339,2.6400032043457102,0.4240614218840264,0.7840005874633817,-1.7474634170782153,3.315464592004979,-0.4817314148074203,2.049732589734184,-3.5966993677454084,63.89496151499292,7.6314216643045185,1.2657320022707992,3,-0.6350002288818359,-1.1950016021728516,-2.6050004959106445,-7.25,-1.7700004577636719,3,-0.04595794877153103,-1.1975308060554914,55.22999954223633,-1.0625014901175405,53.41999816894531,1.1775724257916391,52.9900016784668,-0.04595794877153103
3837,2013-03-22,53.83000183105469,54.91999816894531,53.20000076293945,54.54999923706055,1086800.0,-0.006459920120887475,1.3561684638477878,1.411764265892774,56.67167381421969,56.25770162309247,0.08114254975587443,-0.6123357390736217,-2.169463442124581,-7.966142795141032,8.124859189564514,1.7199974060058594,0.49593922347946773,0.37800197601318075,-2.1390770825214247,2.895081034547786,-0.880537553254122,1.6365415052804835,-3.138566878803587,56.23635745939688,0.08393286791472576,1.2585395292673036,3,-0.2850017547607422,-0.8450031280517578,-1.6475028991699219,-5.835002899169922,-1.220001220703125,4,-0.04235561055988668,-1.1204830721007872,54.18000030517578,-1.1975308060554914,55.22999954223633,-1.0625014901175405,53.41999816894531,-0.04235561055988668
3838,2013-03-25,53.02000045776367,54.88999938964844,52.52000045776367,54.040000915527344,1418900.0,-0.01504739635404806,-1.3465330641643265,1.4166724063938796,41.47425486373811,55.16489440997255,0.7698743199298903,0.420035830216662,-1.2321044618717139,-7.0062099516866425,8.356087434524358,2.3699989318847656,0.6422334751519259,-0.5594993591308608,-2.6653156657315478,1.5463169474698262,-1.6124075124312043,0.4934087941694827,-2.222594170988259,16.11941930098852,-35.56358251726342,1.0529081533003446,3,0.5249996185302734,-0.03500175476074219,-0.6125011444091797,-4.80000114440918,-2.1899986267089844,0,-0.04375706666906498,1.3561684638477878,53.83000183105469,-1.1204830721007872,54.18000030517578,-1.1975308060554914,55.22999954223633,-0.04375706666906498
3839,2013-03-26,52.97999954223633,53.5099983215332,52.43000030517578,53.38000106811523,1120800.0,-0.0007544495507729732,2.272740934259655,0.3921581827089505,43.97364195734866,53.19101214402515,0.8086963342345541,0.6409659275351487,-1.0422749908250069,-6.8092398521851365,7.935165208353115,1.0799980163574219,0.5814159899905817,-0.693500328063962,-2.4763690675801655,1.0893684114522415,-1.5849346978220638,0.19793404169413975,-2.078741347627087,16.176440889048457,-32.302206636333686,0.8914343697581005,3,0.5650005340576172,0.0049991607666015625,-0.4674997329711914,-4.760000228881836,-1.700000762939446,1,-0.04492263285540177,-1.3465330641643265,53.02000045776367,1.3561684638477878,53.83000183105469,-1.1204830721007872,54.18000030517578,-0.04492263285540177
3840,2013-03-27,53.5099983215332,53.83000183105469,51.70000076293945,52.2400016784668,2489600.0,0.010003752055044002,1.2303633342387397,-3.17497949608047,48.73476847437518,52.45974170253102,0.11348429086523026,0.19748825232209555,-1.4141645405158982,-7.208570194897526,8.229002390982622,2.1300010681152344,0.64163793342113,-0.21200141906738423,-1.9160719392123724,1.492069101077604,-1.0640366791398748,0.6400338410051063,-2.5069652572468115,43.8255954112806,-3.4782256954192476,0.8520352600724926,3,0.03500175476074219,-0.5249996185302734,-0.9974985122680664,-5.289999008178711,0.9800033569335938,2,-0.02803214440386892,2.272740934259655,52.97999954223633,-1.3465330641643265,53.02000045776367,1.3561684638477878,53.83000183105469,-0.02803214440386892
3841,2013-03-28,54.97000122070313,55.08000183105469,53.4900016784668,53.4900016784668,1527200.0,0.027284674733065728,-1.1486495194253208,1.1653570506004465,50.76508513020614,51.64450895447752,-1.3768711788541665,-1.2012390464691904,-2.731617091121521,-8.56018218220489,8.198503180330336,1.5900001525878906,0.6882051080123048,1.170001411437994,-0.6148353731085123,2.9548381959845003,0.27758301916474437,2.0624198037112436,-3.8672287841331325,96.74554510088086,50.954545149705766,0.8924183922732519,3,-1.4250011444091868,-2.425001144409187,-2.0225019454956126,-5.7150020599365305,1.6699981689453054,3,-0.047298567056227925,1.2303633342387397,53.5099983215332,2.272740934259655,52.97999954223633,-1.3465330641643265,53.02000045776367,-0.047298567056227925
3842,2013-04-01,53.15999984741211,54.93999862670898,51.86999893188477,54.61000061035156,1928700.0,-0.03292707537014439,1.9099567365667371,-0.9797305482597969,45.37409174663304,50.34517788833266,0.5663710374317361,0.6856584299549269,-0.7845858944250992,-6.623591400811932,8.59262341568079,3.1000022888183594,0.3999517224040048,-0.6664999008178683,-2.392978465445303,1.0599786638095665,-1.5297391831315892,0.19673938149585268,-1.9594828260041766,43.195225535439995,-3.8112450446559336,0.8632392823137176,4,0.6050014495849609,-0.6149997711181641,-0.7400007247924805,-3.905000686645508,4.560001373291023,0,-0.014108352184965423,-1.1486495194253208,54.97000122070313,1.2303633342387397,53.5099983215332,2.272740934259655,52.97999954223633,-0.014108352184965423
3843,2013-04-02,52.61999893188477,55.18000030517578,52.25,54.02999877929688,1954200.0,-0.010158030795284545,-1.7255845807997918,0.9724131762205052,46.26743486306058,49.53490851049462,1.1715707592145677,1.3392140046902554,-0.14195312993557962,-5.961410736848883,9.043944661237965,2.9300003051757812,0.24692085189078483,-1.2350008010864215,-2.853440874159503,0.38343927198665995,-2.044220837622966,-0.42578076454987723,-1.3236922173356618,26.43673247020336,-23.583018262004522,0.809220036536542,4,1.1450023651122976,-0.07499885559082742,-0.19999980926514382,-3.3500003814697337,5.54999923706054,1,-0.0001900099151683765,1.9099567365667371,53.15999984741211,-1.1486495194253208,54.97000122070313,1.2303633342387397,53.5099983215332,-0.0001900099151683765
3844,2013-04-03,51.2400016784668,53.2400016784668,49.9000015258789,52.70000076293945,2992500.0,-0.026225718005132403,1.6299204320518614,1.0354604556534632,36.35635264816777,47.25871407741075,2.4695110623180554,2.5590056931694534,1.3022554412850766,-4.471446791766418,8.699360693583625,3.3400001525878977,0.12555508890252298,-2.4299982070922823,-4.344947575004049,-0.5150488391805155,-3.3874728910481693,-1.4725235231363953,4.75,25.378796636129913,-19.90703269687865,0.9574746839558836,4,1.625,1.3049983978271484,1.179997444152832,-1.9700031280517578,6.590000152587891,2,-0.008001558040237278,-1.7255845807997918,52.61999893188477,1.9099567365667371,53.15999984741211,-1.1486495194253208,54.97000122070313,-0.008001558040237278
3845,2013-04-04,50.88000106811523,51.47999954223633,50.209999084472656,51.25,2176800.0,-0.007025772805601904,2.060249380684717,0.2534240848640082,36.47343380950481,45.12119303413933,2.3999544988923844,2.7961626748286363,1.7593921412645415,-3.9823378915744385,8.39700816146526,1.2700004577636719,-0.01269202395670277,-2.6209989547729577,-4.882026844595735,-0.35997106495018016,-3.75151289968435,-1.4904850098615654,4.9882006072998095,18.56060168193507,-24.991799137932688,1.1305139449113888,4,1.6599998474121165,2.0650005340576243,1.497497558593757,-1.6100025177001882,7.399997711181655,3,0.007861590070451507,1.6299204320518614,51.2400016784668,-1.7255845807997918,52.61999893188477,1.9099567365667371,53.15999984741211,0.007861590070451507
3846,2013-04-05,51.849998474121094,51.97000122070313,48.47000122070313,49.84000015258789,2490800.0,0.0190644140259999,2.1111058364769013,-5.432443578402461,46.45270210404397,43.98575173300869,1.1898099493512717,1.7646345997590345,0.8836860546877858,-4.795358800532384,8.681581312248628,3.5,-0.10488069740727468,-1.5545015335083008,-3.9273698649497106,0.8183667979331091,-2.7409356992290057,-0.36806736778759586,3.8988391983032216,50.37254418170464,1.7938744632583763,1.1864341657207038,4,-0.024997711181640625,0.3800029754638672,0.5275001525878906,-2.5799999237060547,5.640003204345703,4,0.05091616744527694,2.060249380684717,50.88000106811523,1.6299204320518614,51.2400016784668,-1.7255845807997918,52.61999893188477,0.05091616744527694
3847,2013-04-08,53.34000015258789,53.70000076293945,52.02999877929688,52.02999877929688,1780100.0,0.02873677381515205,-1.5496186762723334,0.6517425210045722,51.343048760208625,45.08228438817208,-0.42131365923814457,0.16827265151911774,-0.48406201846567853,-6.130899745273446,8.467139296997017,1.8500022888183594,-0.3705072047446123,0.008500099182128906,-2.271622558082882,2.2886227564471397,-1.1315612294503765,1.1485614278146343,2.1176840617675765,72.57823541517668,22.335887248361644,1.1400613286325045,4,-1.5149993896484375,-1.1099987030029297,-0.9625015258789062,-4.070001602172852,6.180000305175781,0,0.06186725211136768,2.1111058364769013,51.849998474121094,2.060249380684717,50.88000106811523,1.6299204320518614,51.2400016784668,0.06186725211136768
3848,2013-04-09,53.209999084472656,53.9900016784668,53.099998474121094,53.70000076293945,1245200.0,-0.0024372153682666875,-1.5070410427512988,-0.3740466906807937,49.17518056129075,45.66023312194342,-0.292261406156463,0.22307614966646128,-0.2939836601389061,-5.863189677566339,8.187545033833485,0.8900032043457031,-0.5633317885884566,-0.06650085449219034,-2.2998299356946674,2.1668282267102867,-1.1831653950934324,1.0501636861090518,1.9681778101367158,85.86951939655916,34.57855168200702,1.1166645406012388,4,-1.3849983215332031,-0.9799976348876953,-0.8325004577636719,-3.7749996185302734,5.470001220703125,1,0.08475854564610485,-1.5496186762723334,53.34000015258789,2.1111058364769013,51.849998474121094,2.060249380684717,50.88000106811523,0.08475854564610485
3849,2013-04-10,54.45000076293945,54.81999969482422,53.1500015258789,53.52000045776367,1891300.0,0.02330392219135824,1.0000000000000084,-1.8979533051513806,46.79276914312389,45.44445541847106,-1.454802850675918,-0.9955075147725765,-1.4676094836053863,-6.963260581154167,8.006996452087375,1.6699981689453196,-0.7262060809432995,1.1275007247924833,-1.1649296824763553,3.419931132061322,-0.018714478841936,2.2737159284269026,0.459849104713669,94.17324376702346,45.932964265983756,1.1462152036344209,4,-2.625,-2.219999313354492,-1.4650020599365234,-5.000001907348626,3.0400009155273438,2,0.06831951063144559,-1.5070410427512988,53.209999084472656,-1.5496186762723334,53.34000015258789,2.1111058364769013,51.849998474121094,0.06831951063144559
3850,2013-04-11,55.209999084472656,57.2400016784668,54.38000106811523,54.47000122070313,3222200.0,0.013957728390896262,-5.21740500555612,0.7956963666045848,54.33866276734207,45.84151960037506,-2.177258425763199,-1.8030570478930272,-2.138459407347419,-7.54555387233593,7.618762002903312,2.8600006103515696,-0.5801190139587291,1.8589990615844698,-0.5151148315678569,4.2331129547367965,0.6719421150083065,3.046056008160633,-6.739997863769524,76.85287926983999,29.3290542629194,1.187056946576163,4,-2.3549976348876953,-2.3549976348876953,-2.4449996948242188,-5.545000076293945,3.470001220703125,3,0.04745522169948524,1.0000000000000084,54.45000076293945,-1.5070410427512988,53.209999084472656,-1.5496186762723334,53.34000015258789,0.04745522169948524
3851,2013-04-12,54.97999954223633,55.63999938964844,53.68999862670898,54.790000915527344,1539000.0,-0.0041659037502322915,1.5827853384095063,0.25675564215974594,54.89360569289001,46.89924337218139,-2.1743473223816494,-1.5966365905622126,-1.7827500516968513,-7.115028667634448,6.925621631089737,1.9500007629394602,-0.46566329006677165,1.5919996261596694,-0.8621661273629471,4.046165379682286,0.36491674939836116,2.8190825029209776,-6.334598312377921,56.621864133884756,9.778759621285076,1.2270828767613093,4,-2.124998092651367,-2.124998092651367,-2.2150001525878906,-5.315000534057617,2.529998779296875,4,0.060021812741658076,-5.21740500555612,55.209999084472656,1.0000000000000084,54.45000076293945,-1.5070410427512988,53.209999084472656,0.060021812741658076
3852,2013-04-15,50.88999938964844,54.75,50.02999877929688,54.70000076293945,5262400.0,-0.07439069091744721,1.4143229692589987,-20.05278374525669,42.91416932633677,46.52665831254541,1.7430958727294836,2.4786811520080363,2.363524853298614,-2.865091468176317,7.225982523471256,4.950000762939446,-0.5526516939214332,-2.4080005645751967,-5.091271008593743,0.2752698794433499,-3.74963578658447,-1.0663653425659234,-2.072706150817865,11.927881616393899,-37.19870992638309,1.3416352220092724,4,1.9650020599365234,1.9650020599365234,1.875,-1.2250003814697266,6.540000915527344,0,0.12969153798341115,1.5827853384095063,54.97999954223633,-5.21740500555612,55.209999084472656,1.0000000000000084,54.45000076293945,0.12969153798341115
3853,2013-04-16,52.209999084472656,52.63999938964844,51.0,51.790000915527344,3521900.0,0.025938292604749336,1.5625014901175405,-0.1102357001468808,47.639483773972536,47.780339548745935,0.4009899361370586,1.1565461542173097,1.0634285152254108,-4.037410296222809,7.8537054191961415,1.75,-0.7624513050826067,-1.0490007400512695,-3.7734776695557173,1.6754761894531782,-2.4112392048034934,0.31323772470095435,-3.224251676849356,30.235775708588925,-22.106253530358394,1.362238464752225,4,0.6450023651123047,0.6450023651123047,0.5550003051757812,-2.5450000762939453,3.6599998474121165,1,0.14001152080971835,1.4143229692589987,50.88999938964844,1.5827853384095063,54.97999954223633,-5.21740500555612,55.209999084472656,0.14001152080971835
3854,2013-04-17,51.459999084472656,52.77999877929688,50.34000015258789,50.9000015258789,4523700.0,-0.014365064415851503,-1.9047597422355114,1.3333333333333504,43.799156335869625,48.59430871834203,1.3247946744600156,1.8468690204429166,1.8737063772990226,-3.138439925662013,8.52914748959359,2.4399986267089915,-0.7889621930060144,-1.7010007858276381,-4.5397025809372025,1.1377010092819262,-3.120351683382424,-0.2816498882728524,-2.3091665914324864,19.833560751278057,-32.19834781171882,1.4193508975547822,4,1.3950023651123047,1.3950023651123047,1.7550010681152344,-1.7950000762939453,4.6000022888183665,2,0.14030317429371397,1.5625014901175405,52.209999084472656,1.4143229692589987,50.88999938964844,1.5827853384095063,54.97999954223633,0.14030317429371397
3855,2013-04-18,50.68999862670898,51.599998474121094,49.66999816894531,51.56000137329102,2282500.0,-0.014963087280660647,3.063171589649689,-1.5535831062670356,36.48989093193003,47.48732969921825,2.3076868676806086,2.3814003356790963,2.657594493566215,-2.23776268396621,8.782129429285837,1.9300003051757812,-0.815030801323104,-2.2440011978149457,-5.112013145419489,0.6240107497895977,-3.6780071716172174,-0.809995224012674,-1.377382749960276,17.085431309904035,-28.080542485136473,1.4340059738022728,4,2.7650012969970774,2.1650028228759837,2.5250015258789134,-1.0249996185302663,5.590000152587905,3,0.1341488111261231,-1.9047597422355114,51.459999084472656,1.5625014901175405,52.209999084472656,1.4143229692589987,50.88999938964844,0.1341488111261231
3856,2013-04-19,51.68999862670898,52.099998474121094,50.099998474121094,50.959999084472656,1539800.0,0.019727757488497755,1.5806464315335336,-0.8390772846456509,45.10977598106,46.794743834868406,1.4333345446972956,1.249345522103475,1.6640458694045108,-3.103936079478828,9.304976767055638,2.0,-0.5536948230213667,-1.1195011138916087,-3.97592898577539,1.7369267579921726,-2.5477150498334993,0.30871282205028194,-2.218835033925913,39.7637742060475,-5.418028933153849,1.428213935941891,4,1.7650012969970774,1.1650028228759837,1.5250015258789134,-2.0249996185302663,5.479999542236335,4,0.13522928737039996,3.063171589649689,50.68999862670898,-1.9047597422355114,51.459999084472656,1.5625014901175405,52.209999084472656,0.13522928737039996
3857,2013-04-22,51.54999923706055,51.93000030517578,50.2599983215332,51.91999816894531,1865400.0,-0.002708442510503173,7.564042372135333,-0.5068481697280116,46.34313091010922,46.4800716514038,1.444639376651999,1.2751524997590877,1.8122265860650089,-2.825573753663093,9.856079424644337,1.6700019836425781,-0.2512831642735378,-1.1455003738403349,-4.012411504580541,1.7214107568998713,-2.578955939210438,0.28795519152976823,-1.923458882563807,60.45018325262353,12.364482452299725,1.4334555653701013,4,1.9050006866455078,1.305002212524414,1.6650009155273438,-1.8349990844726562,5.450000762939453,0,0.11561589083764456,1.5806464315335336,51.68999862670898,3.063171589649689,50.68999862670898,-1.9047597422355114,51.459999084472656,0.11561589083764456
3858,2013-04-23,50.70000076293945,52.2599983215332,50.09000015258789,52.099998474121094,1977800.0,-0.016488816424850894,1.5232574902359128,3.78378852082109,48.08510292920083,46.623664294301236,2.1245734953113313,2.047402077833013,2.6400657620783505,-1.8225478153817392,10.743563331997521,2.1699981689453125,-0.18447776186481235,-1.8794988632202134,-4.875942271604011,1.1169445451635838,-3.377720567412112,-0.3812771590283148,-0.9211911819633087,33.11904796950198,-17.10201596624905,1.498221704191897,4,2.7549991607666016,2.155000686645508,2.9324989318847656,-0.9500007629394531,6.709999084472656,1,0.1327416063306217,7.564042372135333,51.54999923706055,1.5806464315335336,51.68999862670898,3.063171589649689,50.68999862670898,0.1327416063306217
3859,2013-04-24,50.599998474121094,51.04999923706055,49.68999862670898,50.88999938964844,2448700.0,-0.001972431702436217,3.459013933011505,0.20714384974427863,48.98842994614499,46.02919398083489,1.8115217291932453,2.0658770596484572,2.70887513363639,-1.5865889009050704,11.784733890173504,1.3600006103515696,-0.3100165965540853,-1.8605010986328097,-4.976622223136815,1.2556200258711954,-3.418561660884812,-0.30244053638080715,6.640003204345703,35.907345574730506,-17.561833340943004,1.5580605622520012,4,2.0550003051757812,2.255002975463867,2.580000877380371,1.1700000762939453,6.240001678466797,2,0.10415020981589507,1.5232574902359128,50.70000076293945,7.564042372135333,51.54999923706055,1.5806464315335336,51.68999862670898,0.10415020981589507
3860,2013-04-25,52.0099983215332,52.25,50.16999816894531,50.86000061035156,2077600.0,0.027865610472957547,1.5521478135714202,-3.9654968298650393,50.560223453598674,45.54770706535807,-0.11190162647347535,0.5667991830415673,1.251830412080011,-2.8591960028638823,12.30937129383754,2.0800018310546875,-0.3680519798323658,-0.37550125122070455,-3.4572815074300323,2.706279004988623,-1.9163913793253684,1.1653888768839593,5.079003295898438,90.27237238574463,34.90736890956697,1.5408901281046654,4,0.20000076293945312,0.8450031280517578,1.1175003051757812,-0.23999977111816406,3.0100021362304688,3,0.07786970164313645,3.459013933011505,50.599998474121094,1.5232574902359128,50.70000076293945,7.564042372135333,51.54999923706055,0.07786970164313645
3861,2013-04-26,52.36999893188477,52.47999954223633,51.40999984741211,51.68999862670898,1136100.0,0.006921757776764181,1.3777730682829652,0.5913057900585598,46.311782858754135,45.92521968007111,-0.9846072658796956,0.0021351233832902494,0.8096349979227426,-3.0787946384579996,12.874977401313991,1.0699996948242188,-0.4883815423773328,0.11449947357178303,-2.71746455598867,2.946463503132236,-1.3014825412084434,1.5304814883520095,4.571022625732418,96.05732708762342,41.09877935641063,1.415982014780228,4,-1.145000457763679,0.4850025177001882,0.8424997329711843,-0.6000003814697337,0.5300025939941264,4,0.0746610641046157,1.5521478135714202,52.0099983215332,3.459013933011505,50.599998474121094,1.5232574902359128,50.70000076293945,0.0746610641046157
3862,2013-04-29,52.40999984741211,53.13999938964844,52.13000106811523,52.5,1193600.0,0.00076381356393318,-2.1076980861889405,-0.13235310617195026,46.93721610666663,45.84718993925935,-0.8787294207103216,-0.102173330969066,0.6729918711931475,-2.9789709783530185,13.141105081184884,1.0099983215332102,-0.8028179505688939,0.1920003890991211,-2.6092294413331416,2.993230219531384,-1.2086145261170103,1.5926153043152524,4.386001251586919,78.84059765788702,26.64401779892956,1.4006149152161302,4,-1.0050010681152344,0.44500160217285156,0.8549995422363281,-0.6400012969970703,-0.9700012207031321,0,0.09082233038335419,1.3777730682829652,52.36999893188477,1.5521478135714202,52.0099983215332,3.459013933011505,50.599998474121094,0.09082233038335419
3863,2013-04-30,52.61000061035156,53.099998474121094,51.40999984741211,52.09000015258789,1958400.0,0.003816080204574357,1.2533372328115662,-5.777773068282965,42.34608950701228,45.68573806938631,-1.1354250514087738,-0.31933396774273604,0.4098855127058272,-3.04518691920088,13.673938998816354,1.6899986267089844,-1.1363374104078332,0.3925010681152372,-2.4084302432399767,3.193432379470451,-1.0079645875623697,1.7929667237928442,4.043880439201665,84.63771993936294,36.191454779051284,1.4004656556776087,4,-1.2050018310546875,0.24500083923339844,0.654998779296875,-0.8400020599365234,-1.8899993896484304,1,0.0834441995574633,-2.1076980861889405,52.40999984741211,1.3777730682829652,52.36999893188477,1.5521478135714202,52.0099983215332,0.0834441995574633
3864,2013-05-01,50.83000183105469,52.86999893188477,50.65999984741211,52.63000106811523,2299800.0,-0.03383384829208003,-1.065416612446953,-3.461533947107788,33.20553318289073,45.32080943060417,0.6099538486442242,1.5055648296610684,2.079970640442397,-1.1461438972267217,13.301277204171786,2.2099990844726634,-1.0165305304284402,-1.3669977188110352,-4.203823960008059,1.4698285223859884,-2.7854108394095505,0.051415401787480164,5.684601570041657,22.222336391940075,-21.695832953320192,1.4184131205985133,5,0.5849971771240234,2.0249996185302734,2.43499755859375,0.9399967193603516,1.0199966430664062,2,0.12945106786003224,1.2533372328115662,52.61000061035156,-2.1076980861889405,52.40999984741211,1.3777730682829652,52.36999893188477,0.12945106786003224
3865,2013-05-02,51.27999877929688,51.459999084472656,50.5,50.959999084472656,1652000.0,0.008852979186148024,1.8235254518731276,-0.17777768358768656,36.048260817156624,44.31397441239268,0.28211735461137266,1.1458178776930126,1.6052295373087873,-1.4734310374233743,12.934124178721747,0.9599990844726562,-1.0688928303140344,-0.9370006561279212,-3.740172744161775,1.8661714319059328,-2.3385867001448517,0.4645853878890094,5.098112526311716,29.545415137416096,-12.2384793053977,1.401586044016927,5,0.13500022888182883,1.5750026702880788,1.9850006103515554,0.48999977111815696,-0.34000015258790484,3,0.1084243663347304,-1.065416612446953,50.83000183105469,1.2533372328115662,52.61000061035156,-2.1076980861889405,52.40999984741211,0.1084243663347304
3866,2013-05-03,54.4900016784668,56.08000183105469,52.349998474121094,52.41999816894531,3511000.0,0.06259756192634458,-2.3755642206031355,6.4687671363515715,64.53958795726678,46.33580297318795,-2.7814337718050552,-1.9565763692004978,-1.5234155939262166,-4.542728384870955,11.910230907465763,4.800003051757805,-0.9053560499298285,2.1410020828247056,-0.8328415750559302,5.114845740705341,0.6540802538843877,3.6279239117650235,1.7543473735638102,71.50538295993066,24.873146479568504,1.486921828940317,5,-1.605001449584961,-1.635000228881836,-1.2250022888183594,-2.720003128051758,-4.650001525878906,4,0.009726532629312112,1.8235254518731276,51.27999877929688,-1.065416612446953,50.83000183105469,1.2533372328115662,52.61000061035156,0.009726532629312112
3867,2013-05-06,56.63999938964844,57.459999084472656,54.31999969482422,54.6500015258789,5814700.0,0.0394567378409767,-1.3698094955677562,0.961349995116462,66.76760261998393,48.411636272163854,-4.619248645510275,-4.0545491226069785,-3.622456090096307,-6.546073516335369,11.977040078888857,3.1399993896484375,-0.4692284496846426,4.125999832153319,0.6048190684031525,7.647180595903485,2.3654094502782357,5.886590214028402,-6.95000076293946,88.21839363953956,37.879910425287726,1.7605903818750848,5,-3.065000534057617,-3.674999237060547,-3.594999313354492,-4.870000839233398,-7.819999694824219,0,-0.06603103644194364,-2.3755642206031355,54.4900016784668,1.8235254518731276,51.27999877929688,-1.065416612446953,50.83000183105469,-0.06603103644194364
3868,2013-05-07,57.72000122070313,58.36000061035156,57.0,57.13000106811523,2311400.0,0.019067829143587067,-2.1999928194127176,0.2964828070067882,73.11669761060227,51.092554901548,-5.139183141591339,-5.037630794156122,-4.5656874887230785,-7.469737722966151,12.305194739781625,1.720001220703125,-0.2247097034422154,4.98050155639649,0.762871306959191,9.198131805833789,2.871686431677837,7.089316681115143,-7.8746025848388825,91.85751475889765,36.104653221068574,2.1088151247186504,5,-3.4550018310546946,-4.305000305175788,-4.565000534057624,-5.950002670288093,-7.840000152587905,1,-0.10880115144109925,-1.3698094955677562,56.63999938964844,-2.3755642206031355,54.4900016784668,1.8235254518731276,51.27999877929688,-0.10880115144109925
3869,2013-05-08,58.16999816894531,58.25,57.0099983215332,57.72999954223633,1710500.0,0.0077962047596211725,3.1333231608460967,0.7457601913813546,78.2904728061375,54.173693718496764,-4.919822700824433,-5.475370506964538,-4.891174892396251,-7.76142855711781,13.084709195473584,1.2400016784667969,0.044607705118195895,5.2444986343383775,0.4242015406330495,10.064795728043705,2.834350087485717,7.654647181191038,-7.9840154541015735,97.58266632758249,35.41273801431118,2.4101485468526636,5,-3.7399978637695312,-4.754997253417969,-5.014997482299805,-6.399999618530273,-7.909999847412109,2,-0.12807284137442942,-2.1999928194127176,57.72000122070313,-1.3698094955677562,56.63999938964844,-2.3755642206031355,54.4900016784668,-0.12807284137442942
3870,2013-05-09,57.83000183105469,58.54999923706055,57.63000106811523,58.22000122070313,1408000.0,-0.005844874481569673,-1.3291065892782747,-0.8863650156489935,74.44270009023468,57.29935118866127,-4.09843350854279,-5.195396731885765,-4.474475365088878,-7.250562599925644,13.952567378238292,0.9199981689453196,0.3719656286622026,4.7735021591186495,-0.43498258271200996,9.981986900949309,2.1692597882033198,7.377744530033979,-7.317058400390636,88.38714004182631,22.41705697847499,2.60424237091533,5,-3.305002212524414,-4.320001602172852,-5.125000953674316,-6.060003280639648,-8.660003662109375,3,-0.10340659117396633,3.1333231608460967,58.16999816894531,-2.1999928194127176,57.72000122070313,-1.3698094955677562,56.63999938964844,-0.10340659117396633
3871,2013-05-10,58.27999877929688,58.5099983215332,57.5099983215332,57.790000915527344,1168200.0,0.0077813753068316505,1.1052699208146612,-1.2564067451778191,76.14609203711791,60.5447818476003,-4.047581474214404,-5.676528445647683,-4.86900562337631,-7.523262770053314,15.163435874467773,1.0,0.7447822127530941,5.058499145507817,-0.5964954727271774,10.713493763742811,2.2310018363903197,7.885996454625314,-7.28483200024904,93.61700976400294,25.835473643948887,2.8274973091174957,5,-3.7549991607666087,-4.769998550415046,-5.5374975204467844,-6.510000228881843,-6.629997253417983,4,-0.1259437252286857,-1.3291065892782747,57.83000183105469,3.1333231608460967,58.16999816894531,-2.1999928194127176,57.72000122070313,-0.1259437252286857
3872,2013-05-13,57.4900016784668,59.209999084472656,57.11000061035156,58.29999923706055,1475300.0,-0.013555201053139343,-1.6751578118697852,-1.6530634488127436,76.50275664951984,64.33996708565668,-2.7504441941077857,-4.602706606229766,-4.006432525829119,-6.562914226579338,15.551668418742809,2.0999984741210938,1.0051451220388188,3.938501930236818,-1.9105878673234145,9.78759172779705,1.0139570314566981,6.8630468290169375,-6.041544951938192,22.172030835194654,-47.92887316933335,2.924544898780118,5,-2.6350021362304688,-3.0500030517578125,-5.46250057220459,-5.720003128051758,-6.3300018310546875,0,-0.13306664293844084,1.1052699208146612,58.27999877929688,-1.3291065892782747,57.83000183105469,3.1333231608460967,58.16999816894531,-0.13306664293844084
3873,2013-05-14,59.52000045776367,59.61000061035156,56.77000045776367,57.040000915527344,1873300.0,0.03531046651642766,1.135338583083681,-3.061737058247306,80.25783650565124,69.56800078818564,-4.131669306904534,-6.384305512149751,-5.9200721321342655,-8.44319746639156,16.010900819319076,2.8400001525878906,1.3947415490324886,5.603000640869141,-0.7821443744992962,11.988145656237577,2.410428133184922,8.795573148553359,-7.450620342599542,96.83098071294539,21.47930146595654,3.192572507684219,5,-4.465000152587891,-4.880001068115234,-7.492499351501465,-7.750001907348633,-8.760002136230469,1,-0.1797715168119386,-1.6751578118697852,57.4900016784668,1.1052699208146612,58.27999877929688,-1.3291065892782747,57.83000183105469,-0.1797715168119386
3874,2013-05-15,58.68000030517578,59.7400016784668,58.40999984741211,59.56999969482422,1319600.0,-0.01411290568090584,1.1625987011456467,-0.35887078787356735,73.53566772205824,73.7332682220636,-2.3032572715276984,-5.244558355935872,-5.064242179935896,-7.458443083009286,16.280752240439817,1.3300018310546875,1.7930850596669217,4.402000427246094,-2.210599432360006,11.014600286852193,1.0957004974430404,7.708300357049147,-5.856558140492908,64.30973274010748,-8.776412949989108,3.3062999298030507,5,-2.635000228881836,-3.9750003814697266,-6.652499198913574,-6.910001754760742,-9.40999984741211,2,-0.14996590305546342,1.135338583083681,59.52000045776367,-1.6751578118697852,57.4900016784668,1.1052699208146612,58.27999877929688,-0.14996590305546342
3875,2013-05-16,57.4900016784668,59.36000061035156,57.29999923706055,58.61999893188477,1495100.0,-0.020279458427405972,-1.7284747800868032,1.2696607060195186,67.06669318307816,74.0140576915982,-0.15615376165259676,-3.709171154231811,-3.8499934692660176,-6.134728974524997,16.083898664047553,2.0600013732910156,2.2552406756413177,2.8720016479492188,-3.6626342627104336,9.406637558608871,-0.39531630738060386,6.139319603279041,-3.836572372129851,24.24245537962002,-44.04033935856777,3.267317955329825,5,-0.46000099182128906,-2.785001754760742,-5.46250057220459,-4.8200016021728445,-11.230003356933594,3,-0.12576105663328985,1.1625987011456467,58.68000030517578,1.135338583083681,59.52000045776367,-1.6751578118697852,57.4900016784668,-0.12576105663328985
3876,2013-05-17,58.68000030517578,59.13999938964844,58.09000015258789,58.1500015258789,1342500.0,0.0206992275520268,-2.230759299036351,-0.46902660842206517,69.41178721477428,74.30785597990823,-0.7703026787619507,-4.583652253143562,-4.985939952433355,-7.177465641201628,16.132668249622622,1.6499977111816406,3.096793478984125,3.7125001907348647,-2.9098799449241213,10.33488032639385,0.4013101229053717,7.023690258564358,-4.296182314183255,64.30973274010748,-2.528615599606127,3.311190067829493,5,-0.4249992370605469,-3.9750003814697266,-5.82499885559082,-5.82499885559082,-10.560001373291009,4,-0.16206547523469683,-1.7284747800868032,57.4900016784668,1.1625987011456467,58.68000030517578,1.135338583083681,59.52000045776367,-0.16206547523469683
3877,2013-05-20,57.5099983215332,58.86999893188477,57.20000076293945,58.63000106811523,1657400.0,-0.01993868400746035,1.0874997019764823,-2.1132175965911943,64.31075462671747,73.3294178705877,0.5990872114158634,-3.103359051547258,-3.807249606691215,-5.868384261123424,15.987949114126474,1.6699981689453196,3.9097304585864023,2.2444982528686523,-4.265809672137436,8.754806177874741,-1.010655709634392,5.499652215371697,-2.4834382880437644,24.915742748224943,-38.03233237466303,3.2551539625030426,5,0.7450027465820312,-2.8049983978271484,-4.654996871948242,-4.654996871948242,-8.55999755859375,0,-0.10189526980841823,-2.230759299036351,58.68000030517578,-1.7284747800868032,57.4900016784668,1.1625987011456467,58.68000030517578,-0.10189526980841823
3878,2013-05-21,57.43000030517578,58.08000183105469,56.81000137329102,57.65999984741211,1155200.0,-0.0013910279723912122,1.3738248453626491,0.20535623054338997,71.4007969806959,72.56389833442752,0.7080852630882646,-2.628056540360234,-3.7035171644976117,-5.6362250651624635,15.931405698139766,1.2700004577636648,4.079692780618629,1.828000259399417,-4.3772802040656416,8.033280722864475,-1.2746399723331123,4.930640491131946,-1.8378272742890616,21.16037089789873,-45.00022484577089,3.1026402317325283,5,0.8250007629394531,-2.7250003814697266,-4.57499885559082,-4.57499885559082,-6.8600006103515625,1,-0.1091763960377099,1.0874997019764823,57.5099983215332,-2.230759299036351,58.68000030517578,-1.7284747800868032,57.4900016784668,-0.1091763960377099
3879,2013-05-22,55.86999893188477,57.599998474121094,54.81000137329102,57.36000061035156,2861000.0,-0.02716352716352699,1.8324880959988155,6.478281060819633,63.883858648857654,71.39069372983006,2.1316918680882324,-0.6882852875757166,-2.1122737030962355,-3.9197733569472177,15.471793355609027,2.789997100830071,4.014589500495617,0.004498863220220528,-5.736660201538875,5.745657927979316,-2.8660806691593237,2.8750783955997647,3.870002746582024,23.2966535457827,-45.53352550742635,2.8705795323795473,5,1.4050025939941335,-1.164999008178718,-3.014997482299812,-3.014997482299812,-5.959999084472663,2,-0.09146233592346309,1.3738248453626491,57.43000030517578,1.0874997019764823,57.5099983215332,-2.230759299036351,58.68000030517578,-0.09146233592346309
3880,2013-05-23,56.06000137329102,57.1500015258789,54.599998474121094,55.040000915527344,2250200.0,0.0034007955081205576,-1.6842061938463009,-0.6845632944610226,55.81051524722709,69.13118519761997,1.8597875551858252,-0.5895406242921766,-2.3039661793410033,-3.938497287572737,15.680922644045797,2.5500030517578054,3.754071259532296,-0.007998847961417255,-5.454719174176404,5.438721478253569,-2.7313590110689105,2.715361315146076,3.581400299072257,32.158647681689786,-34.83225169652755,2.723360163107493,5,1.1099987030029226,-1.355001449584968,-3.204999923706062,-3.204999923706062,-6.010002136230476,3,-0.12112024169093849,1.8324880959988155,55.86999893188477,1.3738248453626491,57.43000030517578,1.0874997019764823,57.5099983215332,-0.12112024169093849
3881,2013-05-24,56.27999877929688,56.45000076293945,54.58000183105469,55.68000030517578,1500400.0,0.0039243203820304995,2.97871079800013,0.5882335341658375,48.445591417118884,66.01372239401987,1.4821156028054219,-0.5286979676871724,-2.5102369813110315,-4.028906059585012,16.0268428275231,1.8699989318847656,3.3724674921505056,0.01649856567383523,-5.144538578037036,5.177535709384706,-2.5640200061816003,2.5970171375292708,3.1597467651367097,39.62699527030582,-23.65931436284381,2.5805185718554364,5,0.8800029754638601,-1.5649986267089915,-3.1249980926513743,-3.424997329711921,-6.289997100830085,4,-0.1780383915262207,-1.6842061938463009,56.06000137329102,1.8324880959988155,55.86999893188477,1.3738248453626491,57.43000030517578,-0.1780383915262207
3882,2013-05-28,57.16999816894531,57.93000030517578,56.70000076293945,57.22999954223633,1204600.0,0.015813777699935194,-1.460008468660235,-0.10000254313797677,47.58558464419773,62.38347218719171,0.6056395590569394,-1.1002144274170575,-3.325916007331898,-4.820987378500959,16.790293697584147,1.6500015258788991,3.10385937513049,0.6684980392456055,-4.173464158995721,5.510460237486932,-1.752483059875054,3.089479138366265,1.9781627526855416,73.99989536830357,13.735790545974751,2.420981099120662,5,-0.009996414184570312,-2.454998016357422,-4.014997482299805,-4.314996719360352,-6.879997253417969,1,-0.15829979931635696,2.97871079800013,56.27999877929688,-1.6842061938463009,56.06000137329102,1.8324880959988155,55.86999893188477,-0.15829979931635696
3883,2013-05-29,57.0,57.209999084472656,55.77999877929688,56.58000183105469,1244100.0,-0.002973555612909795,2.40477747502269,-6.999809269502194,44.73447474536605,59.18333963422591,0.42530961265804024,-0.6160506516722606,-3.0917120181467936,-4.555300977364382,17.095540479756433,1.4300003051757741,2.7446910238630196,0.2789999008178725,-4.204959088694487,4.762958890330232,-1.9629795939383072,2.5209793955740523,1.8740713761962837,72.23878421557262,16.005563858592993,2.2419794947561793,5,-0.029998779296875,-2.2849998474121094,-3.844999313354492,-4.144998550415039,-5.970001220703118,2,-0.14122805679053596,-1.460008468660235,57.16999816894531,2.97871079800013,56.27999877929688,-1.6842061938463009,56.06000137329102,-0.14122805679053596
3884,2013-05-30,57.40999984741211,57.77000045776367,56.40999984741211,57.20000076293945,1432700.0,0.0071929797791598915,1.924731535640746,0.5,48.12163505321303,57.078333175352014,-0.2053831606958738,-0.5352612325858885,-3.4452802192775493,-4.881266176423118,17.15290368739036,1.3600006103515625,2.435002833152012,0.3599998474121122,-3.167605883226166,3.8876055780503904,-1.4038030179070233,2.1238027127312478,1.2064273560756789,84.47759120546766,30.976865523829247,1.763802865319138,5,-0.5499992370605469,-2.6949996948242188,-4.254999160766602,-4.554998397827148,-5.720001220703132,3,-0.1191430094193986,2.40477747502269,57.0,-1.460008468660235,57.16999816894531,2.97871079800013,56.27999877929688,-0.1191430094193986
3885,2013-05-31,56.84000015258789,58.02999877929688,56.70000076293945,57.09000015258789,1263000.0,-0.009928578581069547,-4.018871998618096,-1.1904813805631245,43.62831992843214,54.21350347686955,0.29359178611495196,0.49817909587254405,-2.8826595075874124,-4.217877500461597,17.18750713207684,1.329998016357429,1.8013692981123413,-0.48799991607666016,-2.7504864611671564,1.7744866290138361,-1.6192431886219083,0.643243356468588,1.5342415285539133,65.50725567118815,16.375372871313218,1.1312432725452466,5,-0.11499977111816406,-1.885000228881836,-4.085000038146973,-3.9849987030029297,-3.5699996948242188,4,-0.12192118730774248,1.924731535640746,57.40999984741211,2.40477747502269,57.0,-1.460008468660235,57.16999816894531,-0.12192118730774248
3886,2013-06-03,55.02000045776367,57.0,53.75,56.86999893188477,2541800.0,-0.03201969897850809,2.0805678292751715,7.399993896484403,39.98376973944336,51.51050515606131,1.7207812917338217,2.487453883644541,-1.057489697451878,-2.3117288338846436,17.343752979048965,3.25,1.2876482895527417,-2.3344995498657255,-4.465627143553817,-0.2033719561776337,-3.4000633467097714,-1.2689357530216796,3.126586832372908,29.67291635471699,-21.924503076473187,1.0655637968440477,6,0.8950004577636719,0.10000038146972656,-2.4875001907348633,-2.164999008178711,-2.8800010681152344,0,-0.09033081023905787,-4.018871998618096,56.84000015258789,1.924731535640746,57.40999984741211,2.40477747502269,57.0,-0.09033081023905787
3887,2013-06-04,52.9000015258789,55.84000015258789,51.5,55.0099983215332,2354400.0,-0.03853142337779869,1.3023870692908812,1.1405397491782923,23.349428578361156,46.17146422246856,3.4845171317554104,4.545969496031731,1.0544345967045743,-0.11942911590978866,17.320506832520916,4.340000152587891,0.8750666640149021,-4.26749858856202,-7.17685787007953,-1.3581393070445102,-5.722178229320775,-2.8128189478032652,5.129997253417983,21.439537329127102,-23.426709043103575,1.4546796407587543,6,1.8649978637695384,2.2199993133544993,-0.8600015640258718,-0.04500007629393821,-0.15999984741210227,1,-0.055009447324656846,2.0805678292751715,55.02000045776367,-4.018871998618096,56.84000015258789,1.924731535640746,57.40999984741211,-0.055009447324656846
3888,2013-06-05,51.43999862670898,52.86000061035156,51.11999893188477,52.77999877929688,2977500.0,-0.02759929786496662,1.3199963378999287,0.6350721268144744,22.239251195822987,41.54428561657581,4.476203559157007,5.809208405713456,2.5153437757227834,1.4059170808309318,17.04342513771976,1.7800025939941264,0.22568839124014062,-5.413501358032235,-9.272403805703227,-1.5545989103612428,-7.342952581867735,-3.4840501341967354,5.937000274658217,4.630965295086784,-36.21533103854601,1.9294512238354964,6,3.13500022888185,3.680002212524421,0.6900014877319407,1.4150028228759837,1.3700027465820455,2,-0.022356099181241484,1.3023870692908812,52.9000015258789,2.0805678292751715,55.02000045776367,-4.018871998618096,56.84000015258789,-0.022356099181241484
3889,2013-06-06,50.72000122070313,51.2599983215332,49.11999893188477,51.18999862670898,5113300.0,-0.013996839526197125,6.016428298948741,0.3507442929003794,23.070792853373234,37.90653868392538,4.9046225836452635,6.263590964896466,3.2291892606994494,2.1977937334286395,16.975975599629813,2.3199996948242045,-0.3171759496943949,-5.760998916625972,-10.436677879335704,-1.0853199539162404,-8.098838397980842,-3.423159435271103,5.906157684326175,17.957377286410132,-23.956915463732454,2.3378394813548664,6,2.8549976348876953,3.709999084472649,1.4099988937377859,2.135000228881829,1.5,3,0.006111939099623154,1.3199963378999287,51.43999862670898,1.3023870692908812,52.9000015258789,2.0805678292751715,55.02000045776367,0.006111939099623154
3890,2013-06-07,51.849998474121094,52.88000106811523,50.349998474121094,51.27000045776367,2280000.0,0.02227912512266883,-1.09090952081451,-1.2340451435389597,22.701819224131043,35.04611955137119,3.480662939149269,4.914589720322255,2.08895785494947,1.1464973428427214,16.49073771493646,2.5300025939941335,-0.978083389212145,-4.332001495361325,-9.39336649116538,0.7293635004427301,-6.862683993263353,-1.8013189974592976,3.725298034667979,34.64465954557661,-4.253482657706748,2.5306824979020295,6,1.7250003814697337,2.5800018310546875,0.2850017547607422,1.0050029754638672,-0.8699989318847656,4,-0.0030858216416722595,6.016428298948741,50.72000122070313,1.3199963378999287,51.43999862670898,1.3023870692908812,52.9000015258789,-0.0030858216416722595
3891,2013-06-10,50.93999862670898,52.459999084472656,50.68000030517578,52.18000030517578,1850900.0,-0.01755062438172117,-1.0227278145881966,-2.137941240307031,23.18365801357838,32.33479437019126,3.971131670771527,5.530027763767897,2.9308708079777475,2.1129818902437094,16.049652145945643,1.779998779296875,-1.4604054577820378,-4.875001335144049,-10.34387831325676,0.593875642968662,-7.6094398242004,-2.140562846087697,3.7315562213134967,27.08332387228014,-13.022377541363262,2.734438489056354,6,2.63500022888185,3.490001678466804,1.1950016021728587,1.9150028228759837,5.4300003051757955,0,0.045740123554558254,-1.09090952081451,51.849998474121094,6.016428298948741,50.72000122070313,1.3199963378999287,51.43999862670898,0.045740123554558254
3892,2013-06-11,49.84000015258789,51.2400016784668,49.27000045776367,50.11000061035156,2224300.0,-0.021594002822456604,-1.7943282750261753,0.21774200991204548,21.401641844290637,29.742257381182885,4.382938041760454,6.353256478998404,4.006947186533537,3.2698692489756667,15.49421513779445,1.970001220703125,-1.8307447029722823,-5.592499732971191,-11.610626543497546,0.4256270775551627,-8.601563138234368,-2.5834363277080143,4.054336867175309,19.148957756309855,-22.388503927145493,3.0090634052631775,6,3.734998703002937,4.590000152587891,3.030000686645508,3.0150012969970703,6.8600006103515625,1,0.04614765710310942,-1.0227278145881966,50.93999862670898,-1.09090952081451,51.849998474121094,6.016428298948741,50.72000122070313,0.04614765710310942
3893,2013-06-12,48.81999969482422,50.72999954223633,48.47999954223633,50.54999923706055,2640500.0,-0.020465498688621242,1.153109890651437,6.407394848754574,22.309490511346482,26.874241320975493,4.604827812253355,6.883456705951971,5.008088339415465,4.326076437485526,14.851346033703791,2.25,-2.159488094215078,-6.077500152587888,-12.457201283837797,0.30220097866202167,-9.267350718212846,-2.8876495869629295,4.405929992636004,7.727273515433058,-34.62554990656737,3.189850565624956,6,4.434999465942383,5.290000915527344,4.449999809265137,4.145000457763672,7.8100013732910085,2,0.08029500221521246,-1.7943282750261753,49.84000015258789,-1.0227278145881966,50.93999862670898,-1.09090952081451,51.849998474121094,0.08029500221521246
3894,2013-06-13,49.88000106811523,50.16999816894531,48.22000122070313,48.6500015258789,2563400.0,0.021712441210920197,1.1547002080176114,-0.7109825824845813,27.27939534763685,25.057694145331567,2.642226296268383,5.4076304591253574,3.9856443743720362,3.296678161958198,14.154387202515418,1.9499969482421804,-2.5611651802631528,-4.577498817443853,-11.071605797062752,1.916608162175045,-7.824552307253306,-1.3304453276344006,2.58657979610917,35.62231548857168,-7.688704569873842,3.247053489809451,6,2.7299995422363352,4.100000381469734,3.9599990844726634,3.5349998474121165,6.639999389648445,3,0.058740983208373176,1.153109890651437,48.81999969482422,-1.7943282750261753,49.84000015258789,-1.0227278145881966,50.93999862670898,0.058740983208373176
3895,2013-06-14,50.2599983215332,50.58000183105469,49.6500015258789,49.88000106811523,1644100.0,0.007618228654387105,-1.2142960944595615,0.30894097141457666,28.12498353940377,23.74005123421606,1.3753297638335837,4.699134269877206,3.660000154157096,2.967527905314938,14.051797314261943,0.9300003051757884,-2.950954758326162,-3.836001396179199,-10.42359860651861,2.7515958141602113,-7.1298000013489045,-0.542202791009494,1.4421982068573698,48.113163411276666,4.157017564663562,3.2937986051697057,6,1.7700023651123047,3.720003128051758,3.6625022888183594,3.1550025939941406,5.69000244140625,4,0.038997273470464666,1.1547002080176114,49.88000106811523,1.153109890651437,48.81999969482422,-1.7943282750261753,49.84000015258789,0.038997273470464666
3896,2013-06-17,49.16999816894531,50.4000015258789,48.79999923706055,50.36999893188477,4151500.0,-0.02168723018283303,1.5396741779517769,-3.157919569538378,21.3466873323554,23.517524429104306,1.7301879052694744,5.312513937888156,4.761537384902773,4.0945693913576235,14.04134300125867,1.6000022888183523,-3.50026887326117,-4.450501441955566,-11.017780757150312,2.1167778732391795,-7.734141099552943,-1.1668617843581899,1.9054032040615212,31.45684782265434,-8.339620463087385,3.283639657597374,6,1.3800029754638672,4.810003280639648,4.847501754760742,4.340002059936523,6.270000457763665,0,0.036811092956968494,-1.2142960944595615,50.2599983215332,1.1547002080176114,49.88000106811523,1.153109890651437,48.81999969482422,0.036811092956968494
3897,2013-06-18,51.6500015258789,52.40999984741211,49.25,49.45000076293945,3598900.0,0.050437328641185664,-1.4307669735539008,-1.8333328035145888,33.558698285284976,24.775240772377863,-1.0569212887958628,2.4991155387006643,2.2740922748216335,1.6707156548119642,14.191150723575982,3.240001678466797,-3.942503891811427,-1.6774982452392635,-8.033617269310973,4.678620778832446,-4.855557757275115,1.5005612667965877,-3.430000305175767,81.86160929293314,44.26168715027824,3.1780595120358535,6,-1.1000003814697195,2.329999923706062,2.3674983978271555,1.8599987030029368,3.75,1,0.09138426459950733,1.5396741779517769,49.16999816894531,-1.2142960944595615,50.2599983215332,1.1547002080176114,49.88000106811523,0.09138426459950733
3898,2013-06-19,51.15999984741211,52.31000137329102,51.08000183105469,51.79999923706055,2170800.0,-0.009486963484817701,-2.075016450976109,-0.29090871259213885,30.886848369152574,25.643691385242235,-0.6825966232001122,2.6301489521360892,2.7549958691736975,2.183292062969251,14.587495492578062,1.2299995422363352,-4.242453878205893,-1.8539999008178683,-7.97218819438968,4.264188392753944,-4.913094047603771,1.2050942459680343,-2.856198654174797,70.16705466126109,36.90657753541056,3.059094146785905,6,-0.6099987030029297,2.8200016021728516,3.487499237060547,2.6800003051757812,3.4000015258789134,2,0.10828774300333732,-1.4307669735539008,51.6500015258789,1.5396741779517769,49.16999816894531,-1.2142960944595615,50.2599983215332,0.10828774300333732
3899,2013-06-20,50.7599983215332,52.38000106811523,49.25,50.43000030517578,3887900.0,-0.007818638136668055,-1.3271395286506549,-0.5156223922943042,31.21136676026582,26.589196667034987,-0.30879829474390164,2.769697049072839,3.101088599200736,2.5991410245460145,15.913013675471262,3.1300010681152273,-4.161710957827495,-1.9985013961792006,-8.040830482875933,4.043827690517531,-5.01966593952757,1.022663147169169,-2.3740731552123933,54.29359426844474,24.07476207527712,3.0211645433483674,6,-0.4199981689453125,3.220003128051758,4.087501525878906,3.2800025939941406,3.490001678466797,3,0.11564229591575614,-2.075016450976109,51.15999984741211,-1.4307669735539008,51.6500015258789,1.5396741779517769,49.16999816894531,0.11564229591575614
3900,2013-06-21,49.27000045776367,51.75,48.61000061035156,51.04999923706055,3948800.0,-0.0293537807927281,-1.0258070549784284,-5.393968118186968,31.861196991948432,27.553367664631658,0.8680216965379444,3.9262224250664772,4.494251513247107,4.102710123677184,17.277374905507646,3.1399993896484375,-3.975894091412016,-3.1489992141723633,-9.173262035114014,2.8752636067692876,-6.161130624643192,-0.13686780370153429,-0.803593797821037,17.36842052428005,-12.385776522697746,3.0121314104708263,6,1.0450000762939453,4.520000457763672,6.104999542236328,4.835000991821289,5.8899993896484375,4,0.14714836477858384,-1.3271395286506549,50.7599983215332,-2.075016450976109,51.15999984741211,-1.4307669735539008,51.6500015258789,0.14714836477858384
3901,2013-06-24,46.2599983215332,48.83000183105469,44.849998474121094,48.79999923706055,6081700.0,-0.061091985148463146,2.0615338568259447,1.426967785073808,30.16725645587313,28.52732484369638,3.5138736198166853,6.479256759956371,7.377860392152925,7.12744014763085,19.066038728761992,4.420001983642578,-3.8421585353178713,-5.658001327514647,-11.989073243299693,0.6730705882703987,-8.82353728540717,-2.492465369622124,6.150001525878906,18.650788244477646,-11.653040326092889,3.1655359578925215,6,2.3700008392333984,5.7350006103515625,9.607501983642578,7.845003128051758,11.060001373291016,0,0.20946828346285784,-1.0258070549784284,49.27000045776367,-1.3271395286506549,50.7599983215332,-2.075016450976109,51.15999984741211,0.20946828346285784
3902,2013-06-25,48.11999893188477,49.08000183105469,47.459999084472656,47.5099983215332,2992600.0,0.040207537350596345,-3.5633939029238886,-0.24015763404751528,40.315053054117094,30.527942904004224,1.5469066159301548,4.1176011144335405,5.542327041125752,5.280997752009476,20.75906427453102,2.8200035095214844,-3.7549551485827024,-3.3455007553100486,-9.382891910236559,2.6918903996164616,-6.364196332773304,-0.3268051778467935,4.1388008880615175,43.42628594008458,9.467086231909114,3.018695577463256,6,0.5100002288818288,3.739999771118157,8.360001564025872,5.985002517700188,11.290000915527337,1,0.1521196977827426,2.0615338568259447,46.2599983215332,-1.0258070549784284,49.27000045776367,-1.3271395286506549,50.7599983215332,0.1521196977827426
3903,2013-06-26,48.95000076293945,49.7400016784668,48.599998474121094,48.72999954223633,2223800.0,0.01724858373811622,-3.7499801319240245,0.3606573779923414,44.86956502509404,32.482406201499465,0.8239297299408435,2.7969948222719623,4.704387579060935,4.443332087356268,22.85456884786519,1.6200027465820241,-3.604596370444952,-2.1129989624023438,-7.649382991107558,3.4233850663028704,-4.881190976754951,0.6551930519502633,3.160623030090335,54.448882820949976,17.702766951040395,2.7681920143526058,6,-0.32000160217285156,2.5149993896484375,7.529999732971191,5.155000686645508,10.66999816894532,2,0.13176712282756098,-3.5633939029238886,48.11999893188477,2.0615338568259447,46.2599983215332,-1.0258070549784284,49.27000045776367,0.13176712282756098
3904,2013-06-27,50.56999969482422,51.0099983215332,49.41999816894531,49.47999954223633,2734500.0,0.03309497255639027,-1.6280931288324216,4.954518657234013,46.39233826677756,34.512112282318775,-0.7687412544129018,0.6727798319456326,3.1192903293603678,2.849122099649783,24.58917650398281,2.05999755859375,-3.26455987592265,-0.1510000228881836,-4.812470581782804,4.510470536006437,-2.481735302335494,2.179735256559127,1.395411591827397,82.8985500836469,43.991085425495626,2.33073527944731,6,-1.9400005340576172,0.8699989318847656,5.910000801086426,3.535001754760742,8.310001373291009,3,0.07890056758048924,-3.7499801319240245,48.95000076293945,-3.5633939029238886,48.11999893188477,2.0615338568259447,46.2599983215332,0.07890056758048924
3905,2013-06-28,49.90999984741211,50.9900016784668,49.77000045776367,50.27000045776367,2442200.0,-0.013051213197449507,-2.8125074505877024,-0.3302757430784253,47.055464677528434,37.36864309844911,-0.18283703115228178,0.8295110108568338,3.832065414149909,3.5121742481309326,26.281067200603093,1.220001220703125,-2.879105536285593,-0.4644998550415025,-4.135969406524914,3.2069696964419094,-2.3002346307832084,1.3712349207002035,1.9131031829888983,82.14288147128418,40.01551681749483,1.8357347757417055,6,-1.2800006866455078,1.529998779296875,6.080000877380371,4.195001602172852,7.430000305175781,4,0.08695652506224016,-1.6280931288324216,50.56999969482422,-3.7499801319240245,48.95000076293945,-3.5633939029238886,48.11999893188477,0.08695652506224016
3906,2013-07-01,50.04999923706055,51.459999084472656,49.91999816894531,50.43000030517578,1667800.0,0.002805036867891353,-3.8124787659516133,1.0555567329292588,50.63520569587389,39.26603281073677,-0.2066079598446322,0.31418920453239707,3.715318256988496,3.366491971866388,27.308792786372866,1.5499992370605469,-2.607033388024263,-0.076000404357913,-3.0253303496076356,2.8733295408918096,-1.5506653769827707,1.3986645682669447,1.6336417022148595,64.75000381469727,18.901576562715512,1.474664972624861,7,-1.4349994659423828,1.3899993896484375,5.887500762939453,4.055002212524414,5.819999694824226,0,0.10209791584907268,-2.8125074505877024,49.90999984741211,-1.6280931288324216,50.56999969482422,-3.7499801319240245,48.95000076293945,0.10209791584907268
3907,2013-07-02,49.9900016784668,50.9900016784668,49.540000915527344,49.93000030517578,1291200.0,-0.0011987524377288228,-2.452382141770473,-0.15789790694172565,53.75723095671459,41.807186431576994,-0.4546562531815397,0.1528347428945125,3.802863571137152,3.42199675768871,27.57508944563626,1.4500007629394531,-2.3660000305739572,0.009502029418946734,-2.6349799269568877,2.653983985794781,-1.312738948768974,1.3317430076068675,1.5569664115055204,48.60150026942961,-1.9835284369418318,1.3222409781879179,7,-1.3750019073486328,1.4499969482421875,5.9474992752075195,4.114999771118164,6.05999755859375,1,0.14662928126115315,-3.8124787659516133,50.04999923706055,-2.8125074505877024,49.90999984741211,-1.6280931288324216,50.56999969482422,0.14662928126115315
3908,2013-07-03,50.290000915527344,50.81000137329102,49.5099983215332,49.5099983215332,705400.0,0.006001184776710522,-2.333330072919181,12.999745692669592,51.384199221451546,44.048612260597636,-0.9957575171251847,-0.2505844669842716,3.561868265763515,3.108984651831747,27.727222301955944,1.3000030517578196,-1.8981392473132033,0.36700115203857564,-2.192506691893435,2.926508995970586,-0.9127527699274296,1.6467550740045809,1.1699981689453125,42.64717432036711,-9.42444763567962,1.2797539219660061,7,-1.9900016784667969,1.1499977111816406,5.647500038146973,3.815000534057617,5.259998321533203,2,0.1813481560122403,-2.452382141770473,49.9900016784668,-3.8124787659516133,50.04999923706055,-2.8125074505877024,49.90999984741211,0.1813481560122403
3909,2013-07-05,51.02999877929688,51.5099983215332,50.38999938964844,51.209999084472656,991400.0,0.0147146122548798,1.871796627411088,-0.2307688545675866,52.537904934336694,46.34602425419633,-1.8924382003440954,-1.0183801940659407,2.893913572660445,2.3564724246323294,27.098841682995634,1.2199974060058594,-1.7523718313261085,1.0914991378784222,-1.4919731273141608,3.6749714030710052,-0.20023699471786927,2.3832352704747137,-6.180000305175788,76.00002288818395,22.459909148521305,1.2917361325962917,7,-2.8500003814697337,0.40999984741210227,4.812501907348626,3.075002670288079,4.819999694824212,4,0.16833236053442535,-2.333330072919181,50.290000915527344,-2.452382141770473,49.9900016784668,-3.8124787659516133,50.04999923706055,0.16833236053442535
3910,2013-07-08,51.68999862670898,52.02999877929688,51.04999923706055,51.1500015258789,2129000.0,0.0129335658083507,-1.6486414038054797,-2.9999788072734623,58.54816882906145,49.49945896232836,-2.4284373101910504,-1.7823641663250882,2.2696560620890054,1.67202123397756,27.220369062979305,1.0,-1.4984999921563826,1.7594989776611243,-0.7999295522766872,4.318927507598936,0.479784712692215,3.0392132426300336,-6.706800155639641,86.50793290372532,28.927959778906533,1.2797142649689068,7,-1.9449996948242116,-0.2499999999999929,4.097501754760749,2.4150028228759837,4.040000915527351,0,0.13909852258520017,1.871796627411088,51.02999877929688,-2.333330072919181,50.290000915527344,-2.452382141770473,49.9900016784668,0.13909852258520017
3911,2013-07-09,53.27000045776367,53.93999862670898,51.97000122070313,52.56999969482422,2207300.0,0.030566877017448535,-1.0736839780514107,1.2963046687906639,55.85259723274589,51.22585275995378,-3.251420844463823,-3.3506474115584552,0.7328875854812011,0.057506512420900435,26.99399238214495,2.25,-1.1786083331934307,3.223000717163089,0.28585439576407623,6.160147038562101,1.7544275564635825,4.691573877862595,-8.004929974365233,84.87588887606812,29.11293430344567,1.4685731606995045,7,-2.000001907348633,-2.345001220703125,2.5699996948242188,0.8350009918212891,1.7399978637695312,1,0.07640322244883802,-1.6486414038054797,51.68999862670898,1.871796627411088,51.02999877929688,-2.333330072919181,50.290000915527344,0.07640322244883802
3912,2013-07-10,52.13999938964844,53.18000030517578,51.709999084472656,53.099998474121094,1796600.0,-0.02121270993814206,1.6249957425358137,-1.3714257687969003,53.38397642685621,52.17189847126069,-1.6664608458268688,-2.149718473146663,1.8925931286595201,1.1395268787285175,26.327644067136635,1.5600013732910156,-0.7760609611421927,1.9779996871948242,-1.1016699572608886,5.057669331650537,0.4381648649669714,3.517834509422677,-6.354433217651369,59.36796584511479,5.202847922746919,1.5398348222278555,7,-0.46000099182128906,-1.7950000762939453,3.3775014877319336,1.9650020599365234,1.970001220703125,2,0.07153815853279166,-1.0736839780514107,53.27000045776367,-1.6486414038054797,51.68999862670898,1.871796627411088,51.02999877929688,0.07153815853279166
3913,2013-07-11,52.7400016784668,53.36000061035156,51.5099983215332,53.11999893188477,2529400.0,0.011507523894169536,3.3023278508188287,0.3958308498041066,56.74388050331135,53.322069830875556,-1.8688433174502421,-2.5729002580312823,1.3234322270345018,0.5109919671829388,25.411705118175696,1.8500022888183594,-0.03524537717434839,2.3820018768310547,-0.8339957568884842,5.5979995105505935,0.7740030599712853,3.990000693690824,-6.465169559187011,66.19726179896877,11.550688489885488,1.6079988168597705,7,-1.0150032043457031,-3.345003128051758,2.202498435974121,1.364999771118164,1.2899971008300852,3,0.06276066464262531,1.6249957425358137,52.13999938964844,-1.0736839780514107,53.27000045776367,-1.6486414038054797,51.68999862670898,0.06276066464262531
3914,2013-07-12,52.81000137329102,53.22999954223633,52.38000106811523,52.70000076293945,1000400.0,0.0013272600037250726,-1.266662597656226,-0.2894773826972245,63.34841759133266,55.13239793240936,-1.774266846907203,-2.542491675163596,1.3431066647697918,0.40028231379528023,24.36563502984069,0.8499984741211009,0.4135583142243675,2.305501556396493,-1.0812257113561543,5.69222882414914,0.6121379225201693,3.9988651902728165,-6.075259263565485,60.899740758927315,1.4742097172360857,1.6933636338763227,7,-1.085002899169929,-3.4150028228759837,2.0374984741210866,1.2950000762939382,1.1999969482421804,4,0.05188407105695125,3.3023278508188287,52.7400016784668,1.6249957425358137,52.13999938964844,-1.0736839780514107,53.27000045776367,0.05188407105695125
3915,2013-07-15,52.22000122070313,53.47000122070313,52.11000061035156,53.27999877929688,1752700.0,-0.011172129090045613,-1.1250029802350685,-9.636287973366002,77.49078789333348,58.11635150990488,-0.918750135717886,-1.8952970169217735,2.003267016839068,0.9864446072354198,23.557627602026564,1.3600006103515696,0.7246956633110386,1.6175012588501048,-1.8518597031217823,5.086862220821992,-0.11717922213583876,3.3521817398360483,-5.052943719958591,29.21822263386798,-33.9041458579209,1.734680480985944,7,-0.49500274658203836,-2.825002670288093,1.7824983596801687,1.8850002288818288,3.5499992370605398,0,0.06951354210192573,-1.266662597656226,52.81000137329102,3.3023278508188287,52.7400016784668,1.6249957425358137,52.13999938964844,0.06951354210192573
3916,2013-07-16,50.97999954223633,52.52000045776367,50.70000076293945,51.93999862670898,2761200.0,-0.023745722893150578,-1.3947417293667086,0.9056615995854139,63.992173526153394,59.25356735095363,0.5219320166503678,-0.540451110669764,3.1969826980818112,2.249688308699618,22.658930648843846,1.8199996948242188,0.8735619836545965,0.28699951171874716,-3.118873136303641,3.6928721597411354,-1.4159368122924505,1.9899358357299448,-3.406565573933918,10.10825750992576,-53.21265664916251,1.7029363240111957,7,0.7449989318847656,-1.585000991821289,3.0225000381469727,3.125001907348633,5.159999847412109,1,0.09317379448120011,-1.1250029802350685,52.22000122070313,-1.266662597656226,52.81000137329102,3.3023278508188287,52.7400016784668,0.09317379448120011
3917,2013-07-17,56.36999893188477,56.47999954223633,52.97000122070313,53.4000015258789,8507800.0,0.10572772534418906,1.2006268542844765,-3.0937502483529613,75.10148437677442,61.88882125710061,-4.322442705554714,-5.859108991149228,-2.2469361985343426,-3.1137523773869944,22.610488295937575,5.5,1.2085899349156577,5.440999031066902,1.2033632394227212,9.678634822711082,3.3221811352448114,7.559816926888992,-8.41457108407797,98.09687485150408,32.2635084167793,2.118817895822089,7,-2.93499946594239,-5.704999923706062,-2.367499351501472,-2.264997482299812,0.479999542236321,2,-0.024126319604776625,-1.3947417293667086,50.97999954223633,-1.1250029802350685,52.22000122070313,-1.266662597656226,52.81000137329102,-0.024126319604776625
3918,2013-07-18,56.70000076293945,57.54999923706055,55.68999862670898,56.40999984741211,2734600.0,0.005854210347838507,-1.150285550483993,0.09764349118316039,72.72053486064478,64.13133569335707,-4.076223902426243,-6.063675074922713,-2.6629516036937275,-3.3792405520983806,22.707324162902353,1.8600006103515696,1.4996469484449548,5.494000816345213,0.5306635327586733,10.457338099931754,3.0123321745519434,7.9756694581384835,-8.062607179578286,87.59126038739512,22.92855794027976,2.4816686417932714,7,-2.575000762939453,-5.500001907348633,-2.6975011825561523,-2.594999313354492,-0.4099998474121094,3,-0.045679014422179365,1.2006268542844765,56.36999893188477,-1.3947417293667086,50.97999954223633,-1.1250029802350685,52.22000122070313,-0.045679014422179365
3919,2013-07-19,56.63000106811523,56.70000076293945,55.2599983215332,56.38999938964844,1820600.0,-0.0012345625023338913,6.578938914822065,0.8275893820209694,76.0465132783977,66.07559618772775,-3.4959643032839907,-5.830282967953522,-2.6960592652255357,-3.25453855020033,22.082764646648727,1.44000244140625,1.7703111405724883,5.13050098419189,-0.3852740925169158,10.646276060900696,2.3726134458374872,7.888388522546293,-7.10134691938412,86.56936680466396,23.121508439039232,2.7578875383544044,7,-2.5050010681152273,-5.430002212524407,-2.9475011825561452,-2.5249996185302663,-0.06999969482420454,4,-0.04591210029629056,-1.150285550483993,56.70000076293945,1.2006268542844765,56.36999893188477,-1.3947417293667086,50.97999954223633,-0.04591210029629056
3920,2013-07-22,56.52000045776367,57.66999816894531,56.4900016784668,56.5,1832900.0,-0.001942444080466177,-58.00410109680496,0.08333465787173416,75.13597451415228,68.21819366343959,-2.9377081764396777,-5.427555021979629,-2.681609303147745,-3.1129126654749584,21.348734750590893,1.1799964904785156,2.1011131313333493,4.658000373840331,-1.1841254150121614,10.500126162692823,1.736937479414081,7.57906326826658,-6.189211800199622,83.50074405779952,19.382430201740263,2.921062894426248,7,-2.335000991821289,-5.260002136230469,-3.22499942779541,-2.539999008178711,-2.2999992370605398,0,-0.044409096176602936,6.578938914822065,56.63000106811523,-1.150285550483993,56.70000076293945,1.2006268542844765,56.36999893188477,-0.044409096176602936
3921,2013-07-23,55.95000076293945,57.099998474121094,55.83000183105469,56.849998474121094,1723700.0,-0.010084920208912052,-1.2280729346178427,-44.99885561701316,72.27203628351684,70.31686698084631,-2.176448572727942,-4.315648431513424,-2.23026071634267,-2.528172552997461,19.422388743735898,1.2699966430664062,2.3766894958449,3.6035005569458036,-1.8786058125510863,9.085606926442694,0.8624473721973587,6.344553741694249,-4.738506964009652,63.40428674854468,-2.5662238362761087,2.7410531847484445,7,-1.7650012969970703,-4.69000244140625,-2.9449996948242188,-1.9699993133544922,-0.8600006103515625,1,-0.0032171635875116733,-58.00410109680496,56.52000045776367,6.578938914822065,56.63000106811523,-1.150285550483993,56.70000076293945,-0.0032171635875116733
3922,2013-07-24,55.43999862670898,56.75,55.290000915527344,56.47000122070313,1543500.0,-0.009115319558106183,-1.1954906195593875,1.1444502371476322,68.94773643179761,71.67285097290035,-1.2841568933795102,-3.4036386254684956,-1.8218144221247599,-1.993791632512206,17.437326320877,1.4599990844726562,2.5104264161569674,2.7274984359741126,-2.5397065224771325,7.994703394425358,0.09389595674849005,5.361100915199735,-3.4534843033773157,7.468892803834031,-58.91334988972253,2.633602479225623,7,-1.2549991607665945,-4.180000305175774,-3.174997329711907,-1.4599971771240163,0.4600028991699219,2,0.01262627670055938,-1.2280729346178427,55.95000076293945,-58.00410109680496,56.52000045776367,6.578938914822065,56.63000106811523,0.01262627670055938
3923,2013-07-25,55.4000015258789,55.88999938964844,54.45000076293945,55.2400016784668,1332400.0,-0.0007214484455417836,1.526323186422302,-0.15533926646888643,66.95112632648693,72.07315194347304,-0.9243653798090037,-3.0099702993816493,-1.9513747350564543,-1.9201398548890225,15.574325378203113,1.4399986267089844,2.5979319442514424,2.3650012969970646,-2.7188744384346037,7.448877032428733,-0.176936570718766,4.906939164712895,-2.731469141073596,29.50315305122694,-34.1893238307995,2.5419378677158324,7,-1.2150020599365163,-4.140003204345696,-3.135000228881829,-1.4200000762939382,-0.6300010681152273,3,0.026173229391787345,-1.1954906195593875,55.43999862670898,-1.2280729346178427,55.95000076293945,-58.00410109680496,56.52000045776367,0.026173229391787345
3924,2013-07-26,54.56000137329102,55.36999893188477,54.31999969482422,54.88000106811523,1347000.0,-0.01516245721032139,-1.6249880791165372,-2.0,60.97934635914059,70.23854732856273,0.21230376277512875,-1.9560081769494957,-1.2671089193158096,-1.0971729665529821,14.275761207194492,1.0800018310546804,2.80696902998897,1.3255010604858484,-3.663347757914565,6.3143498788862615,-1.1689233487143582,3.819925469686055,-1.2912930943889194,7.164232471173613,-51.42633695571782,2.4944244092002075,7,-0.3750019073486399,-3.3000030517578196,-2.2950000762939524,-0.5799999237060618,1.0900001525878764,4,0.03170820195549373,1.526323186422302,55.4000015258789,-1.1954906195593875,55.43999862670898,-1.2280729346178427,55.95000076293945,0.03170820195549373
3925,2013-07-29,54.25,54.790000915527344,53.9000015258789,54.4000015258789,1148000.0,-0.005681843209094595,-1.0941199702004107,0.46875521541139026,54.152538016830555,69.14525449419352,0.9393226104028827,-1.3746740923120058,-1.0812919487415371,-0.7953227594351802,12.883532749008905,0.8899993896484446,2.92137122927889,0.7984996795654311,-3.95340998055255,5.550409339683412,-1.577455150493563,3.174454509624425,-0.45313693429271495,10.937462747061685,-42.49703872270439,2.375954830058991,7,1.0699996948242188,-2.990001678466797,-2.089999198913574,-0.26999855041503906,1.8800010681152273,0,0.04258067047541059,-1.6249880791165372,54.56000137329102,1.526323186422302,55.4000015258789,-1.1954906195593875,55.43999862670898,0.04258067047541059
3926,2013-07-30,55.15999984741211,55.56999969482422,54.31999969482422,54.709999084472656,1411600.0,0.016774190735707073,-1.0325210816376533,-2.999974568943736,63.03971928058401,67.80505837239458,0.7650654197182689,-1.9839340323296852,-2.1458254163404575,-1.700600696472705,11.759798578524396,1.3199996948242188,2.9719833423676647,1.4529994964599595,-3.07297748877653,5.978976481696449,-0.8099889961582889,3.715987989078208,-1.2599983215332102,44.21049109234263,-8.123436856050638,2.262988492618246,7,0.625,-3.9000015258789062,-3.107499122619629,-1.1799983978271484,1.7900009155273438,1,-0.017041309450857023,-1.0941199702004107,54.25,-1.6249880791165372,54.56000137329102,1.526323186422302,55.4000015258789,-0.017041309450857023
3927,2013-07-31,57.31999969482422,57.79999923706055,55.59000015258789,55.599998474121094,2091000.0,0.03915880807446093,-1.540231951417359,3.8222184546263724,67.42768987621977,67.21696448523626,-1.3924346390544144,-3.7593776810245316,-4.400727213847404,-3.859556901010542,10.785905064559973,2.6399993896484375,2.990115574599564,3.246499443054198,-1.1985442313105992,7.691543117418995,1.0239776058717993,5.469021280236596,-3.4199981689453196,87.69231220674499,35.57894420204234,2.222521837182399,7,-1.4699993133544922,-4.690000534057617,-7.007500648498535,-5.024999618530273,-0.509998321533196,2,-0.03890438859227152,-1.0325210816376533,55.15999984741211,-1.0941199702004107,54.25,-1.6249880791165372,54.56000137329102,-0.03890438859227152
3928,2013-08-01,59.40999984741211,59.61000061035156,57.83000183105469,58.06999969482422,2473200.0,0.03646197075567348,1.045973634767205,0.7790693032416033,71.76779973548751,66.74155186935735,-3.4169209771023006,-5.408389080510716,-6.5607210350438265,-5.928525697762673,9.980360896332646,2.2900009155273438,3.384872091492973,4.880499649047849,0.20453412084754063,9.556465177248157,2.5425168849476947,7.218482413148003,-5.090000152587891,96.497359106706,43.61603978179333,2.337982764100153,8,-2.654998779296875,-5.305000305175781,-9.165000915527344,-7.114999771118164,-1.1599998474121094,3,-0.05908093470035758,-1.540231951417359,57.31999969482422,-1.0325210816376533,55.15999984741211,-1.0941199702004107,54.25,-0.05908093470035758
3929,2013-08-02,59.61999893188477,59.84000015258789,58.16999816894531,58.95000076293945,1488000.0,0.0035347430569268035,2.0090109285861573,0.49999857660566527,75.03381736275414,66.73020107475755,-3.5293328731906826,-5.208914273711677,-6.789425497050978,-6.103604360067557,9.574996570298506,1.6700019836425781,3.125596006935268,4.660998725891119,-0.23442054527083656,9.556417997053074,2.213289090310141,7.108708361472097,-4.453599090576176,96.29627488946058,38.751952883528716,2.4477096355809764,8,-2.7499980926513743,-4.989999771118171,-9.572499275207527,-7.324998855590827,-1.9500007629394602,4,-0.08134851662211828,1.045973634767205,59.40999984741211,-1.540231951417359,57.31999969482422,-1.0325210816376533,55.15999984741211,-0.08134851662211828
3930,2013-08-05,58.88000106811523,59.58000183105469,58.47999954223633,59.459999084472656,1033700.0,-0.012411906692836205,1.6829209291074112,-0.8656710469379868,77.66107213304633,67.32898283581638,-2.703685189196399,-4.113544398847203,-6.083242798724449,-5.350358151412458,9.450494105763328,1.1399993896484446,2.8988577253610828,3.5615007400512653,-1.378932576171806,8.501934056274337,1.0912840819397331,6.031717398162797,-2.872353170776357,82.60871368004217,18.276532361584728,2.4702166581115352,8,-2.010000228881829,-4.20500183105468,-8.845002174377434,-6.585000991821282,-3.5400009155273366,0,-0.054857328186861065,2.0090109285861573,59.61999893188477,1.045973634767205,59.40999984741211,-1.540231951417359,57.31999969482422,-0.054857328186861065
3931,2013-08-06,57.34000015258789,58.91999816894531,56.33000183105469,58.91999816894531,1779300.0,-0.02615490637892126,2.2784804931106,2.7241438277329104,54.650053654465204,65.74035141611279,-1.0569245681894586,-2.3747500854647114,-4.6027414483025595,-3.7995425984387907,9.921001271226636,2.589996337890625,2.5949139956139575,1.8179998397827148,-3.1024045374452243,6.738404217010654,-0.6422023488312547,4.278202028396684,2.5,41.17647058823529,-18.104596433820973,2.4602021886139696,8,-0.4699993133544922,-2.6650009155273438,-7.305001258850098,-5.045000076293945,-1.470001220703118,1,-0.02110218139610609,1.6829209291074112,58.88000106811523,2.0090109285861573,59.61999893188477,1.045973634767205,59.40999984741211,-0.02110218139610609
3932,2013-08-07,55.86999893188477,57.79999923706055,55.56000137329102,57.6500015258789,1494100.0,-0.02563657510971895,1.153846153846147,1.1265853346435215,46.41312941682281,63.458351759483435,0.5369530383922196,-0.6439968331352972,-3.239239817564247,-2.302415804092071,10.16625974504276,2.239997863769524,2.265495434899904,0.16149864196778196,-4.494834438308374,4.8178317222439375,-2.166667898170296,2.4896651821058597,3.899801254272454,7.2429356777685205,-46.45537019644009,2.3281665401380782,8,1.0000019073486257,-1.1949996948242259,-5.8424997329711985,-3.5749988555908274,0.20000076293944602,2,0.019330622010059306,2.2784804931106,57.34000015258789,1.6829209291074112,58.88000106811523,2.0090109285861573,59.61999893188477,0.019330622010059306
3933,2013-08-08,56.04999923706055,57.27999877929688,55.86999893188477,56.93000030517578,1197100.0,0.0032217703350096993,-1.2741902239286051,0.4943819020738675,47.51711551412519,61.9625483322595,0.5127749612619183,-0.5937476333628382,-3.5203634967129602,-2.458758651794298,10.33155340070739,1.4099998474121094,2.002515176259948,0.17599906921386577,-4.266467354947963,4.618465493375695,-2.045234142867045,2.3972322812947766,3.5514089965820332,11.448551484167071,-36.518253855739744,2.2212332120809135,8,0.8200016021728516,-1.375,-6.022500038146973,-3.7549991607666016,-1.0400009155273438,3,0.013559360331408588,1.153846153846147,55.86999893188477,2.2784804931106,57.34000015258789,1.6829209291074112,58.88000106811523,0.013559360331408588
3934,2013-08-09,55.54999923706055,56.4000015258789,55.5,56.08000183105469,1009200.0,-0.00892060672267414,-1.8571428571428346,0.6022749439717019,45.98176783252499,61.054684978447774,1.3052336303379946,0.12864695705095386,-3.142599402012749,-1.944634312661492,10.439662328729229,0.9000015258788991,1.809904347582581,-0.46100082397460795,-4.668392095785194,3.746390447835978,-2.5646964598799045,1.6426948119306886,3.8897527221679695,1.2254709466054818,-40.50136954415925,2.1036956359052943,8,1.5300006866455078,-0.4349994659423828,-5.680000305175781,-3.2549991607666016,0.9500007629394531,4,0.04860487488788534,-1.2741902239286051,56.04999923706055,1.153846153846147,55.86999893188477,2.2784804931106,57.34000015258789,0.04860487488788534
3935,2013-08-12,55.849998474121094,56.34000015258789,54.79999923706055,55.16999816894531,861600.0,0.005400526393894101,-1.1690181708771665,-1.2830131642399072,49.576261460660604,59.5587452206785,1.4036732618337027,0.12073172778099917,-3.545493161410839,-2.2575218976954687,10.344418570163613,1.5400009155273438,1.6744692309354576,-0.3425014495849581,-4.1560666151654,3.4710637159954842,-2.2492840323751793,1.564281133205263,3.3533683675537134,25.485424982384796,-12.941719530007642,1.906782582790222,8,1.470001220703125,-0.5799980163574219,-6.039999961853027,-3.5549983978271484,2.240001678466797,0,0.03258728280301648,-1.8571428571428346,55.54999923706055,-1.2741902239286051,56.04999923706055,1.153846153846147,55.86999893188477,0.03258728280301648
3936,2013-08-13,55.72999954223633,56.040000915527344,55.08000183105469,55.97999954223633,589700.0,-0.0021485932885095815,4.189145720353836,-0.367646893828047,51.27081952831473,57.7635374042446,1.8025913074551099,0.6480611312943623,-3.473231605527559,-2.134474452796624,9.57688139933155,0.9599990844726562,1.698850662813399,-0.700000381469728,-3.6378190466001925,2.2378182836607365,-2.1689097140349602,0.7689089510955043,3.12109789106934,31.000010172526043,-10.874571356177736,1.468909332565232,8,1.5900001525878906,-0.45999908447265625,-5.137500762939453,-3.434999465942383,2.0600013732910156,1,-0.00699801530328148,-1.1690181708771665,55.849998474121094,-1.8571428571428346,55.54999923706055,-1.2741902239286051,56.04999923706055,-0.00699801530328148
3937,2013-08-14,55.0099983215332,56.02999877929688,54.97999954223633,55.70000076293945,946300.0,-0.012919454990439339,-1.7999979654948106,2.760009765625,48.38708354250014,55.165680049468236,2.4143547752227406,1.3290937372574518,-2.741974120901318,-1.4099920642580486,9.503977421585223,1.049999237060554,1.8630314585235865,-1.352001571655272,-4.357838779377111,1.6538356360665674,-2.8549201755161917,0.15091703220564767,3.5170112560728555,8.467706582045977,-33.527129394085975,1.5029186038609195,8,2.3100013732910156,0.26000213623046875,-3.91249942779541,-2.714998245239258,1.5100021362304688,2,0.015633532750262358,4.189145720353836,55.72999954223633,-1.1690181708771665,55.849998474121094,-1.8571428571428346,55.54999923706055,0.015633532750262358
3938,2013-08-15,54.11000061035156,54.47999954223633,53.25,54.34000015258789,1038700.0,-0.016360620589754626,3.8235434914318627,0.3333314904909332,48.14814465962687,52.17838308245409,2.7753421700073204,2.13454554601973,-1.7938786597867207,-0.4977677219322487,9.304755066863153,1.7599983215332031,1.8239640130855932,-2.1224992752075167,-5.286054018288041,1.041055467873008,-3.704276646747779,-0.5407219036672544,4.118848140010854,27.301593452771712,-18.31011633912722,1.5817773715402637,8,2.3050003051757812,1.1599998474121094,-3.097501754760742,-1.8150005340576172,2.4300003051757812,3,0.036222492374130555,-1.7999979654948106,55.0099983215332,4.189145720353836,55.72999954223633,-1.1690181708771665,55.849998474121094,0.036222492374130555
3939,2013-08-16,54.02999877929688,55.2400016784668,53.77999877929688,54.099998474121094,664500.0,-0.0014785036065841917,-4.122819932807856,0.3043471049706954,49.077175945897885,49.00239461721537,2.2115860066735777,2.118385167968846,-1.642505816088395,-0.4052416387366975,9.157615757419228,1.4600028991699148,1.5165842303755852,-2.072500991821279,-5.377787881100005,1.2327858974574468,-3.7251444364606456,-0.4198575471819126,3.700965096029293,25.242677695133096,-23.73248386976597,1.6526434446393643,8,2.055000305175774,1.2400016784667898,-3.4700002670288157,-1.7349987030029368,2.5800018310546804,4,0.018138063379187663,3.8235434914318627,54.11000061035156,-1.7999979654948106,55.0099983215332,4.189145720353836,55.72999954223633,0.018138063379187663
3940,2013-08-19,54.0099983215332,54.88000106811523,53.790000915527344,53.97999954223633,1331800.0,-0.0003701732040635175,-4.317125365190981,-0.4285558583106702,44.78693720239825,47.90649278920793,1.6406618275304226,2.045578900537457,-1.586323999373711,-0.38116865116870713,8.618805435728236,1.0900001525878835,0.8917012614304696,-1.967001342773436,-5.3939111584913135,1.4599084729444414,-3.680456250632375,-0.25354643491449735,3.2728691662603566,27.24007427035393,-21.415035164567882,1.7134549078589398,8,1.5150012969970703,1.2600021362304688,-3.4499998092651367,-1.7149982452392578,2.7800025939941406,0,0.046102606107174315,-4.122819932807856,54.02999877929688,3.8235434914318627,54.11000061035156,-1.7999979654948106,55.0099983215332,0.046102606107174315
3941,2013-08-20,55.77000045776367,56.1500015258789,54.040000915527344,54.22999954223633,1239600.0,0.03258659860999802,-1.1979193985488168,51.3354526958291,42.70931758553731,47.49495814128733,-0.4084142259239485,0.2860669683235244,-3.2596109135363136,-2.150134669332118,8.247119941862769,2.140003204345696,0.1928686110023392,-0.19799919128418253,-3.626152796802778,3.2301544142344127,-1.9120759940434766,1.5160776114751116,1.1095802812505298,86.89652178717179,41.395661307717894,1.7140768027592967,8,-0.5050010681152344,-0.5,-5.2100019454956055,-3.4750003814697266,1.8699989318847656,1,0.04159942040131814,-4.317125365190981,54.0099983215332,-4.122819932807856,54.02999877929688,3.8235434914318627,54.11000061035156,0.04159942040131814
3942,2013-08-21,56.13999938964844,57.099998474121094,55.7599983215332,55.7599983215332,1180900.0,0.006634372043173631,-6.052612558349646,0.24675379363986308,31.64982876675674,45.73192628046861,-0.8225900107337623,-0.030357211755088542,-3.501345659389983,-2.498136399395733,8.295704357073026,1.3400001525878906,-0.5232786072163975,0.1369997024536147,-3.282739444482438,3.5567388493896672,-1.5728698710144116,1.846869275921641,-2.8899993896484375,75.06494896230285,34.52706824250007,1.7098695734680278,8,-0.9650001525878906,0.2650012969970703,-5.580000877380371,-3.844999313354492,1.529998779296875,2,0.02939083619197813,-1.1979193985488168,55.77000045776367,-4.317125365190981,54.0099983215332,-4.122819932807856,54.02999877929688,0.02939083619197813
3943,2013-08-22,56.849998474121094,57.1500015258789,56.15999984741211,56.2400016784668,531600.0,0.012646937873026953,-1.5714314023710374,1.605250213321287,35.28161263187759,44.543020147063345,-1.5725452090435184,-0.6599946233374965,-4.039303082498506,-3.1731640771417844,8.769190911986218,1.0100021362304616,-0.7112779375650149,0.7744989395141602,-2.652886155866291,4.201884034894611,-0.9391936081760619,2.488191487204382,-3.5229985046386716,91.09783954739859,55.23308623680727,1.7136925476902254,8,-1.6499977111816406,-0.30499839782714844,-4.799999237060547,-4.554998397827148,1.44000244140625,3,-0.005804714603600991,-6.052612558349646,56.13999938964844,-1.1979193985488168,55.77000045776367,-4.317125365190981,54.0099983215332,-0.005804714603600991
3944,2013-08-23,56.290000915527344,57.1500015258789,55.68000030517578,56.9000015258789,775100.0,-0.00985044104880084,1.6486493917107916,-1.0000062536349137,35.969662616254254,43.031175831018196,-1.0018999850096648,0.03821482249126262,-3.344396197366386,-2.5590618122956528,9.232729057716336,1.470001220703118,-0.7000301602953272,0.1280014038085966,-3.2248522764819185,3.4808550840991117,-1.5484254363366645,1.8044282439538577,-2.8100808837890625,74.40474838897205,42.61649272244101,1.6764268401452582,8,-1.0900001525878906,0.25499916076660156,-3.6275014877319336,-3.9950008392333984,3.029998779296875,4,0.004441286124247323,-1.5714314023710374,56.849998474121094,-6.052612558349646,56.13999938964844,-1.1979193985488168,55.77000045776367,0.004441286124247323
3945,2013-08-26,56.56000137329102,57.349998474121094,55.9900016784668,56.290000915527344,484000.0,0.004796597146424997,-2.1264332536776798,-0.44262325837358163,45.10050961677628,42.34558584084725,-1.2969871794715928,-0.05254693396697263,-3.485818683093143,-2.7670900593672627,9.82668050502892,1.3599967956542969,-0.7126500445069368,0.28250179290772337,-2.950016862994822,3.5150204488102688,-1.3337575350435458,1.8987611208589925,-2.9332780817871154,76.13300049787044,43.65139891073798,1.616259327951271,8,-1.2600021362304759,-0.015001296997077418,-3.8975019454956126,-4.265001296997077,3.8499984741210866,0,0.0008840034626333981,1.6486493917107916,56.290000915527344,-1.5714314023710374,56.849998474121094,-6.052612558349646,56.13999938964844,0.0008840034626333981
3946,2013-08-27,54.22000122070313,55.95000076293945,53.61000061035156,55.61999893188477,1462600.0,-0.04137199603557462,1.2718432938222473,-5.185167917037403,40.65686250367754,41.48667239208919,0.9010494064372878,2.3330360790576634,-1.006641226519342,-0.3935836215388733,10.324607818094995,2.9500007629394602,-0.723397853105098,-2.010498428344718,-5.3373874149787,1.3163905582892639,-3.6739429216617054,-0.34705393502773063,3.1299972534179616,16.310186063495557,-18.56403275702332,1.6634444933169903,8,1.0799980163574148,2.324998855590813,-1.4975023269653391,-1.9250011444091868,5.69999694824218,1,0.04739947688977364,-2.1264332536776798,56.56000137329102,1.6486493917107916,56.290000915527344,-1.5714314023710374,56.849998474121094,0.04739947688977364
3947,2013-08-28,55.09000015258789,55.72000122070313,53.86000061035156,54.33000183105469,1318000.0,0.016045719518585466,-1.1882350301248836,-0.5428568314527753,44.95798622380901,41.13221034366499,0.04871506449499208,1.356978156784237,-1.8044340088522688,-1.2484681828075992,9.871845748797378,1.8600006103515696,-0.7953782255375472,-1.0289995193481474,-4.3516170011203315,2.2936179624240367,-2.6903082602342394,0.6323092215379447,2.259998321533203,39.57220287673217,1.6631321061830064,1.6613087408860934,8,0.3899993896484375,1.4549999237060547,-2.3675012588500977,-2.7950000762939453,5.6100006103515625,2,0.04628787856230843,1.2718432938222473,54.22000122070313,-2.1264332536776798,56.56000137329102,1.6486493917107916,56.290000915527344,0.04628787856230843
3948,2013-08-29,55.9000015258789,56.52999877929688,54.93000030517578,54.93000030517578,961800.0,0.014703237811716674,-2.2989617744219117,1.2763202144266053,51.78027649769581,41.432554849420306,-0.5371606703736305,0.28515369784780376,-2.515531576030128,-2.036415876547771,8.564082613520437,1.5999984741211009,-0.8691324111191108,-0.0434982299804787,-2.9828952873978665,2.895898827436909,-1.513196758689169,1.4262002987282116,1.3751969909668063,61.230005977042254,17.909025823002388,1.469698528708693,8,-0.420001983642571,0.6449985504150462,-3.177502632141106,-3.605001449584954,2.4699974060058736,3,0.03166362423526925,-1.1882350301248836,55.09000015258789,1.2718432938222473,54.22000122070313,-2.1264332536776798,56.56000137329102,0.03166362423526925
3949,2013-08-30,54.77000045776367,55.93000030517578,54.290000915527344,55.90999984741211,1075700.0,-0.020214687607693405,1.7796592635696504,-1.17525562372189,44.93434319035375,41.448933292526476,0.7921517715744528,1.0890090304137487,-1.2848230130800005,-0.9105074278722185,7.222606870610558,1.6399993896484375,-0.8765859863993128,-0.9309993743896499,-3.3469373176432526,1.484938568863953,-2.138968346016455,0.2769695972371551,2.4318941009521495,31.016056416752853,-13.959501562647723,1.2079689716268027,8,0.7099990844726562,1.7749996185302734,-2.047501564025879,-2.4750003814697266,1.7399978637695312,4,0.06426876809099435,-2.2989617744219117,55.9000015258789,-1.1882350301248836,55.09000015258789,1.2718432938222473,54.22000122070313,0.06426876809099435
3950,2013-09-03,55.6500015258789,56.7599983215332,54.90999984741211,55.790000915527344,1615100.0,0.016067209435096652,-1.2839448612347353,0.12280654789790614,49.64974604876596,42.22009201066299,0.18913984657467608,-0.04783528930826719,-2.0037800931100733,-1.8016605074556864,5.639538578849296,1.9899978637695312,-0.7853742207189782,0.11050167083739382,-1.7868371196907304,2.007840461365518,-0.8381677244266683,1.059171066101456,1.4800551538696354,64.76198088290302,17.274279900554262,0.9486693952640632,9,-0.17000198364257102,0.8949985504150462,-2.927502632141106,-3.355001449584954,0.329998016357429,1,0.06594785387811108,1.7796592635696504,54.77000045776367,-2.2989617744219117,55.9000015258789,-1.1882350301248836,55.09000015258789,0.06594785387811108
3951,2013-09-04,56.13000106811523,56.599998474121094,55.22999954223633,55.84000015258789,1148700.0,0.008625328464961779,1.2276482774876254,-2.0714441416892173,55.00895669056253,44.81555066886363,-0.2619725409276157,-0.6568077143655771,-2.216801421098019,-2.286461667764563,5.156781435774338,1.3699989318847656,-0.676518903155312,0.651001167297359,-1.0739357060347672,2.375938040629485,-0.21146726936870408,1.5134696039634221,0.929654490245369,78.27593963302559,24.784532842086904,0.8624684366660638,9,-0.6500015258788991,0.41499900817871804,-2.8400020599365163,-3.835000991821282,1.9699974060058665,2,0.07625153568237053,-1.2839448612347353,55.6500015258789,1.7796592635696504,54.77000045776367,-2.2989617744219117,55.9000015258789,0.07625153568237053
3952,2013-09-05,56.95000076293945,57.56000137329102,55.52999877929688,55.59000015258789,1259200.0,0.014608937809018396,-1.743240526427055,4.689642471916139,62.79279084225408,47.87234824779435,-1.0672199958708077,-1.4669596015594522,-2.8147524740671486,-3.04123782870294,5.091068802543195,2.0300025939941406,-0.4693136082328735,1.4170007705688477,-0.42324105432790304,3.2572425954655984,0.4968798581204723,2.337121683017223,-3.3400001525878906,81.3455496954657,23.527531549909014,0.9201209124483751,9,-1.364999771118164,-0.4050006866455078,-3.427501678466797,-4.845001220703125,0.779998779296875,3,0.05215096341032188,1.2276482774876254,56.13000106811523,-1.2839448612347353,55.6500015258789,1.7796592635696504,54.77000045776367,0.05215096341032188
3953,2013-09-06,56.81000137329102,57.9000015258789,55.790000915527344,57.75,1480400.0,-0.0024582860012801744,2.40322218428042,-0.6911751506243706,62.455208924751005,50.81518672651622,-1.0431938236294087,-1.3355792392694212,-2.476510619266847,-2.8572434640324005,5.087080982311369,2.1100006103515554,-0.3572434851798931,1.2390012741088938,-0.6760576928260704,3.154060241043858,0.2814717906414117,2.196530757576376,-3.121000747680668,69.80609506097207,7.542516483703729,0.957529483467482,9,-1.0550003051757884,-0.2650012969970774,-2.5700016021728587,-4.815002441406257,1.0699996948242045,4,0.06847384783689336,-1.743240526427055,56.95000076293945,1.2276482774876254,56.13000106811523,-1.2839448612347353,55.6500015258789,0.06847384783689336
3954,2013-09-09,58.25,58.59000015258789,57.040000915527344,57.06000137329102,834700.0,0.025347625275467633,-1.520324900678272,-1.2659578353590508,66.85215559236833,53.23203627935978,-2.431641540515251,-2.7014330717137653,-3.7496719385320887,-4.232451586736531,5.40194668485173,1.779998779296868,-0.12116507371612784,2.5439998626709013,0.2853327779150021,4.8026669474268004,1.4146663202929517,3.673333405048851,-4.392559338378902,90.76086618499207,23.072864855937837,1.1293335423779496,9,-2.1499996185302734,-1.7049999237060547,-2.8199996948242188,-6.020000457763672,-0.8699989318847727,0,0.0020600675001678503,2.40322218428042,56.81000137329102,-1.743240526427055,56.95000076293945,1.2276482774876254,56.13000106811523,0.0020600675001678503
3955,2013-09-10,57.66999816894531,58.79999923706055,57.40999984741211,58.72000122070313,1548500.0,-0.009957112979479654,1.2975213906946537,-0.8823565239412713,58.333324967767496,55.19608766425866,-1.874781702643773,-2.084988808517082,-2.9848556251136955,-3.5780794562110714,5.984267965009088,1.3899993896484375,0.02562030718804209,1.8729980468749972,-0.550719130980184,4.296715224730178,0.6611394579474066,3.0848566358025877,-3.528603937866208,68.34730631059973,2.96144801529654,1.2118585889275892,9,-1.3399982452392578,-1.2549972534179688,-1.9199981689453125,-5.32499885559082,2.1200027465820312,1,-0.020114442244542285,-1.520324900678272,58.25,2.40322218428042,56.81000137329102,-1.743240526427055,56.95000076293945,-0.020114442244542285
3956,2013-09-11,55.34000015258789,57.18000030517578,52.38999938964844,57.18000030517578,8496000.0,-0.04040225577139178,4.206522302501321,1.752376004534015,47.00599016116242,55.42364365729793,0.7049261721310813,0.22587402387654265,-0.49782072192172677,-1.2024720919345953,6.7732443410278345,5.279998779296875,0.1496890910843902,-0.4375,-2.8697473242404925,1.9947473242404925,-1.6536236621202463,0.7786236621202463,3.4599990844726562,46.021853871501236,-17.39033371906764,1.2161236621202458,9,0.25499916076660156,0.3149986267089844,0.43249988555908203,-2.9950008392333984,6.599998474121087,2,0.011564860641195773,1.2975213906946537,57.66999816894531,-1.520324900678272,58.25,2.40322218428042,56.81000137329102,0.011564860641195773
3957,2013-09-12,55.86999893188477,56.47999954223633,55.0,55.36999893188477,2256700.0,0.009577137293739213,-1.3871001482812024,-0.27173910789994715,46.28224657364555,54.812751443514564,0.33213313476075257,-0.2491671138317102,-0.8594520252807953,-1.6810811800825647,7.551495809371191,1.4799995422363281,0.1526086398976929,0.04949874877930682,-2.355876607893201,2.4548741054518146,-1.153188929556947,1.2521864271155607,2.930000305175774,54.29016575782456,-5.387817767415825,1.2026876783362532,9,-0.27499961853028054,-0.27499961853028054,-0.09749889373780007,-3.5249996185302805,9.020000457763665,3,0.03991407884140252,4.206522302501321,55.34000015258789,1.2975213906946537,57.66999816894531,-1.520324900678272,58.25,0.03991407884140252
3958,2013-09-13,56.06999969482422,57.33000183105469,55.86999893188477,56.06999969482422,1788700.0,0.0035797524031329075,-6.299986648610726,0.0,49.141960897269186,55.280264522060726,0.17744252272412808,-0.3107322099572585,-0.8949612650528991,-1.8144354868490282,7.339448723809841,1.4600028991699148,0.39826733372363066,0.15149955749511435,-2.1162169744148613,2.41921608940509,-0.982358708459877,1.2853578234501057,2.601799545288088,57.410302539422005,-0.3881205745902321,1.1338582659549894,9,-0.47500038146972656,-0.47500038146972656,-0.2974996566772461,-3.7250003814697266,8.30999755859375,4,0.029605847270324448,-1.3871001482812024,55.86999893188477,4.206522302501321,55.34000015258789,1.2975213906946537,57.66999816894531,0.029605847270324448
3959,2013-09-16,55.0099983215332,56.90999984741211,54.68000030517578,56.88999938964844,2064600.0,-0.01890496484858839,1.3229137899176862,-100.0,44.30564664861619,54.68647569982186,1.4249125149642765,0.8711152284594945,0.2967497889653927,-0.6916781542551291,7.719372121608231,2.229999542236328,0.5264255052532008,-0.9575017929077134,-3.0918314667022884,1.1768278808868615,-2.0246666298049973,0.1096630439895705,3.536164921569828,40.87361925511637,-14.002260728012743,1.067164836897286,9,0.5850009918212891,0.5850009918212891,0.7625017166137695,-2.664999008178711,9.680004119873047,0,0.0521723838238799,-6.299986648610726,56.06999969482422,-1.3871001482812024,55.86999893188477,4.206522302501321,55.34000015258789,0.0521723838238799
3960,2013-09-17,56.5,56.91999816894531,54.6500015258789,55.11000061035156,1619400.0,0.02708601570495861,1.0358753292962533,-0.739360957407306,58.934162999953955,55.12260973419868,0.07617334329414405,-0.4456244385564787,-1.0627897137985798,-2.1321361527158587,8.124048528529658,2.2699966430664134,0.5555278703996436,0.40799980163573935,-1.526708795164737,2.3427083984362156,-0.5593544967644988,1.3753541000359775,1.9230399660339401,83.19835180448992,22.475716393108442,0.9673542984002375,9,-0.9050006866455078,-0.9050006866455078,-0.4025001525878906,-4.155000686645508,8.430000305175781,1,0.01557524014363243,1.3229137899176862,55.0099983215332,-6.299986648610726,56.06999969482422,-1.3871001482812024,55.86999893188477,0.01557524014363243
3961,2013-09-18,58.09000015258789,58.1500015258789,56.33000183105469,56.36999893188477,1923500.0,0.028141595621024695,-1.0222270259272839,1.237411493495796,61.12759366805692,54.93758782595455,-1.348356952064691,-1.953037578129404,-2.552097876912839,-3.668592058038165,8.712006141086807,1.8199996948242116,0.8106825613524364,1.8819999694824219,-0.24050661665656747,4.004506555621411,0.8207466764129308,2.943253262551913,0.21237900191833603,98.28567504882832,33.446479243277835,1.0612532930694936,9,-2.4950008392333984,-2.4950008392333984,-1.7950000762939453,-5.745000839233398,7.030002593994141,2,0.029264946780409362,1.0358753292962533,56.5,1.3229137899176862,55.0099983215332,-6.299986648610726,56.06999969482422,0.029264946780409362
3962,2013-09-19,57.790000915527344,59.18999862670898,57.77000045776367,58.459999084472656,1135200.0,-0.005164386921544528,-2.99999999999998,-0.38953354269796653,57.28604167990197,54.36323590986022,-1.024399624439745,-1.6053957667964909,-2.116387731751331,-3.3168881634340153,8.660536080667768,1.4199981689453054,0.9509803183322845,1.4995006561279283,-0.7370798845832809,3.7360811968391374,0.38121038577232724,2.6177909264835293,-5.400001525878906,69.16302631722688,3.7075384170698555,1.1182902703556037,9,-2.000001907348633,-2.000001907348633,-1.4950008392333984,-5.445001602172852,7.559997558593764,3,0.07181169139013788,-1.0222270259272839,58.09000015258789,1.0358753292962533,56.5,1.3229137899176862,55.0099983215332,0.07181169139013788
3963,2013-09-20,56.52000045776367,57.84000015258789,56.47999954223633,57.84000015258789,1950500.0,-0.02197612800906601,1.0606074617807704,1.9701541825138353,56.67429412100185,53.23236241304173,0.22365818628905743,-0.38091526234135387,-0.7419786436723825,-2.0052365648638357,8.78422366199329,1.3600006103515625,0.9600289400960236,0.24600009918212606,-1.978034953594495,2.470035151958747,-0.8660174272061809,1.358017625570433,-3.994001083374023,41.189430088906185,-27.440051865883227,1.1120175263883096,9,-0.7300014495849609,-0.7300014495849609,-0.22500038146972656,-4.17500114440918,9.270000457763672,4,0.1480891518771219,-2.99999999999998,57.790000915527344,-1.0222270259272839,58.09000015258789,1.0358753292962533,56.5,0.1480891518771219
3964,2013-09-23,56.540000915527344,57.02999877929688,55.70000076293945,57.02999877929688,1214600.0,0.00035386513803414843,4.428586998832102,0.3712105886772877,53.63265056999364,52.71006525773352,-0.07198433426517425,-0.4018279623388068,-0.6574420289130387,-1.9546252242922293,9.313569955912826,1.329998016357429,0.7995992730181882,0.2535005569458022,-1.9737210721542908,2.4807221860458952,-0.8601102576042479,1.3671113714958523,-3.8807215560913093,41.629969087488696,-26.35319483719328,1.1136108145500474,9,-0.7500019073486328,-0.7500019073486328,-0.6975002288818359,-4.195001602172852,9.330001831054688,0,0.13866282651116046,1.0606074617807704,56.52000045776367,-2.99999999999998,57.790000915527344,-1.0222270259272839,58.09000015258789,0.13866282651116046
3965,2013-09-24,56.61000061035156,57.2400016784668,56.02000045776367,56.5,1178700.0,0.0012380561317781869,-1.2803767638523462,-0.2244920202413358,52.02702506778017,53.26795802513549,-0.34437144580110157,-0.49317512508962835,-0.6009155422971162,-1.9600743792448725,9.721400530030785,1.220001220703125,0.6474423088276069,0.32100028991699503,-1.9076257437891826,2.5496263236231727,-0.7933127269360938,1.4353133067700838,-3.820106865570068,26.07451015540807,-38.929266517468285,1.1143130168530884,9,0.3099994659423757,-0.8200016021728516,-0.9325008392333984,-4.26500129699707,7.6599960327148295,1,0.14273099706657133,4.428586998832102,56.540000915527344,1.0606074617807704,56.52000045776367,-2.99999999999998,57.790000915527344,0.14273099706657133
3966,2013-09-25,56.790000915527344,57.52999877929688,56.0099983215332,56.86000061035156,781000.0,0.0031796555950374117,1.1560350844917122,-0.6363573311138854,49.28571501556702,53.601676740904544,-0.3319689578786793,-0.49620623017310805,-0.6097142747156425,-2.1250767154160712,9.756847834310408,1.520000457763679,0.2851807091917564,0.37250061035156534,-1.6396820689695701,2.384683289672701,-0.6335907293089988,1.3785919500121295,-3.8721050731072992,31.232115179881188,-30.39485538646873,1.006091339660567,9,0.12999916076659446,-1.0000019073486328,-1.392500877380371,-4.445001602172852,7.799995422363267,2,0.14333508114846372,-1.2803767638523462,56.61000061035156,4.428586998832102,56.540000915527344,1.0606074617807704,56.52000045776367,0.14333508114846372
3967,2013-09-26,57.63999938964844,58.27999877929688,56.79999923706055,56.79999923706055,1280100.0,0.014967396732136429,-2.523807793788419,-12.000054495912806,53.48445855160008,54.08417648027464,-1.010783739185868,-1.2072671797887295,-1.448866689032542,-2.989311591735749,9.646463708244202,1.4899978637695384,0.11254966290907475,1.094999122619626,-0.885925618479817,3.075923863719069,0.10453675206990454,2.0854614931693476,-4.596661491542612,75.19380303431288,13.998266419908987,0.9904623705497232,9,-0.7199993133544993,-1.8500003814697266,-2.372499465942383,-5.295000076293945,6.790000915527344,3,0.12977105198021444,1.1560350844917122,56.790000915527344,-1.2803767638523462,56.61000061035156,4.428586998832102,56.540000915527344,0.12977105198021444
3968,2013-09-27,57.66999816894531,57.93999862670898,56.9000015258789,57.52999877929688,840200.0,0.0005204507219731536,2.0588136296828834,0.1666659097824176,47.2380865187872,54.41000313251586,-0.8827896520266449,-1.157193138103473,-1.4780857708232276,-3.0507614124168683,10.008511494211247,1.0399971008300781,0.2847831070730109,1.0364980697631836,-0.980913035142386,3.0539091746687532,0.027792517310395226,2.045203622215972,-4.503727056267422,76.35654731189292,18.120052422002118,1.0087055524527855,9,-0.7499980926513743,-1.8799991607666016,-1.8799982070922852,-5.32499885559082,8.300003051757798,4,0.1331715024973139,-2.523807793788419,57.63999938964844,1.1560350844917122,56.790000915527344,-1.2803767638523462,56.61000061035156,0.1331715024973139
3969,2013-09-30,58.290000915527344,58.75,56.25,56.63000106811523,1653500.0,0.010750871618995461,-1.0661140089125127,11.857193460491116,52.94118924443666,53.74411715968061,-1.1047736088354299,-1.5810250409313795,-2.087831613502445,-3.706114380039196,9.896966465809804,2.5,0.4604402241350698,1.4805007934570327,-0.46529601636473217,3.4262976032787975,0.5076023885461467,2.4533991983679186,-5.0032552525688345,83.21172252967179,25.169644303341805,0.9728984049108836,9,-0.845001220703125,-2.500001907348633,-2.4175004959106445,-5.945001602172852,7.809997558593764,0,0.1286670077577945,2.0588136296828834,57.66999816894531,-2.523807793788419,57.63999938964844,1.1560350844917122,56.790000915527344,0.1286670077577945
3970,2013-10-01,59.31999969482422,60.38000106811523,58.25,58.4000015258789,2643300.0,0.017670248123508037,-2.491801535883121,0.5542158153686373,71.53679014751398,54.90069454628695,-1.891611472355443,-2.4474620193516117,-3.0918471469543505,-4.760404098056092,10.522283165619289,2.1300010681152273,0.6159677202402065,2.3269996643066406,0.16178074495029193,4.492218583662989,1.2443902046284663,3.409609123984815,-5.915188972590698,75.74369091369374,15.512709145547902,1.0826094596781748,10,-1.279998779296875,-2.934999465942383,-3.4474992752075195,-6.975000381469727,6.980003356933594,1,0.11041812349047109,-1.0661140089125127,58.290000915527344,2.0588136296828834,57.66999816894531,-2.523807793788419,57.63999938964844,0.11041812349047109
3971,2013-10-02,60.40999984741211,60.52999877929688,58.68999862670898,58.77000045776367,1330300.0,0.018374918378210925,-1.0444411477980753,1.782611580117081,73.16326276405091,56.6648302223035,-2.9255657570601343,-3.3733270709548506,-4.124286833260996,-5.875788666256128,11.206386771475522,1.8400001525879048,0.987152306077121,3.2029998779296847,0.5959639460303094,5.81003580982906,1.899481911979997,4.506517843879372,-6.72618151134332,97.1962858385561,34.71787480448492,1.3035179659496867,10,-2.2950000762939453,-3.950000762939453,-4.487500190734863,-8.065000534057617,1.7000007629394531,2,0.06389665296149882,-2.491801535883121,59.31999969482422,-1.0661140089125127,58.290000915527344,2.0588136296828834,57.66999816894531,0.06389665296149882
3972,2013-10-03,59.91999816894531,60.86999893188477,58.9000015258789,60.33000183105469,1442000.0,-0.008111267666023436,1.6442956112997067,-0.25000232603578376,69.0782802791949,58.04305090654717,-2.3486338492613044,-2.792589646346215,-3.5647903700764303,-5.401664445659122,11.802538959550423,1.9699974060058736,1.0240747458499868,2.5644983291625962,-0.3059422778397902,5.434938936164983,1.1292780256613995,3.999718632663793,-5.82540900628284,79.4372081693989,15.643647500752714,1.435220303501194,10,-1.6349983215332031,-3.289999008178711,-3.9974985122680664,-7.57499885559082,3.5700035095214844,3,0.07793722148952953,-1.0444411477980753,60.40999984741211,-2.491801535883121,59.31999969482422,-1.0661140089125127,58.290000915527344,0.07793722148952953
3973,2013-10-04,60.70000076293945,60.93000030517578,59.66999816894531,59.790000915527344,999800.0,0.013017400164047288,-1.1912978866675292,-2.219491998511351,79.00101647435055,60.861758229253496,-2.764014211570803,-3.44273139790635,-4.263512225765275,-6.225583303994249,12.254327478881983,1.2600021362304688,0.9236245063409783,3.150000953674315,-0.07061690654857244,6.370618813897202,1.5396920235628713,4.760309883785759,-6.063378818739196,95.08548018721359,27.219827881779736,1.6103089301114442,10,-2.230001449584961,-4.040000915527344,-4.687500953674316,-8.355001449584961,4.030002593994155,4,0.061449744569257,1.6442956112997067,59.91999816894531,-1.0444411477980753,60.40999984741211,-2.491801535883121,59.31999969482422,0.061449744569257
3974,2013-10-07,58.36999893188477,59.9000015258789,58.349998474121094,59.81000137329102,1819600.0,-0.0383855321543467,-1.094593967636977,-1.5824205306202868,58.77933330587235,61.61201470015262,-0.16441869957330368,-1.1629011480839822,-1.8505487898622803,-3.940080023487134,12.07531544616536,2.3500022888183594,0.8579141386472102,0.8139991760253977,-2.4125512212555904,4.040549573306386,-0.7992760226150963,2.427274374665892,-3.10403915158696,4.477571575384653,-58.910219190478294,1.613275198640495,10,0.10000038146971946,-1.7099990844726634,-2.357499122619636,-6.0249996185302805,6.820003509521477,0,0.13020391344682403,-1.1912978866675292,60.70000076293945,1.6442956112997067,59.91999816894531,-1.0444411477980753,60.40999984741211,0.13020391344682403
3975,2013-10-08,56.5099983215332,58.86000061035156,56.47999954223633,58.349998474121094,2146700.0,-0.03186569546664042,-1.505267300174874,1.2777757173737974,42.76556322298431,60.88755338986566,1.8773256590471448,0.6384742357331916,0.08250434412614993,-2.116844649515599,11.950715386606594,2.3800010681152344,0.8537606122490686,-0.9880014419555678,-4.247459706422184,2.2714568225110483,-2.617730574188876,0.6417276902777402,-0.6776344887475929,0.6741297562623174,-55.891028852537985,1.6297291322333087,10,2.0800018310546875,0.15000152587890625,-0.4974985122680664,-4.164999008178711,9.570003509521484,1,0.16970448482447797,-1.094593967636977,58.36999893188477,-1.1912978866675292,60.70000076293945,1.6442956112997067,59.91999816894531,0.16970448482447797
3976,2013-10-09,55.97999954223633,56.77999877929688,55.04999923706055,56.45000076293945,1799900.0,-0.009378849673313816,2.0619535348488376,0.2554354248515067,41.883405801142494,59.59854752870371,2.5483263550665995,1.284748276154481,0.651566696443787,-1.646067156638054,11.540578884520622,1.7299995422363352,0.8952128493675104,-1.5500001907348633,-4.731896554612867,1.63189617314314,-3.1409483726738614,0.04094799120413484,4.950000762939453,15.816328847604819,-37.53781982009208,1.5909481819390008,10,2.010000228881836,0.6800003051757812,0.032500267028808594,-3.635000228881836,11.39999771118164,2,0.18435161832638358,-1.505267300174874,56.5099983215332,-1.094593967636977,58.36999893188477,-1.1912978866675292,60.70000076293945,0.18435161832638358
3977,2013-10-10,58.099998474121094,58.34000015258789,57.02000045776367,57.09000015258789,1384800.0,0.037870649325126404,-1.2956562121639328,-2.1489270177261215,56.58332297537392,60.63690713499113,0.5592515689357995,-0.6952653032617064,-1.4735625880106085,-3.79487931509356,10.809147365312894,2.3600006103515625,1.0192659949289862,0.4584987640380831,-2.633489431012272,3.5504869590884383,-1.087495333487091,2.004492861563257,2.7124018096923805,51.87072590172485,-2.8973348038997386,1.5459940975251765,10,-0.10999870300292969,-1.4399986267089844,-2.087498664855957,-5.754999160766602,10.489997863769517,3,0.06901897145516456,2.0619535348488376,55.97999954223633,-1.505267300174874,56.5099983215332,-1.094593967636977,58.36999893188477,0.06901897145516456
3978,2013-10-11,57.72999954223633,58.349998474121094,57.31999969482422,57.849998474121094,1470500.0,-0.00636831224788359,-1.1914899661140759,-0.11881102109417786,54.817807312418104,60.84542025365573,1.0489668296217118,-0.2050393396635002,-1.1804764653828315,-3.454860312860646,10.520207296250728,1.029998779296875,1.176238345801579,0.005499839782714844,-2.9966852307681577,3.0076849103335874,-1.495592695492718,1.5065923750581476,2.9671527206420905,55.25771217375514,-1.1238052016362161,1.501092535275436,10,0.26000022888183594,-1.0699996948242188,-1.664999008178711,-5.385000228881836,9.90999984741211,4,0.09977485158329769,-1.2956562121639328,58.099998474121094,2.0619535348488376,55.97999954223633,-1.505267300174874,56.5099983215332,0.09977485158329769
3979,2013-10-14,57.88000106811523,58.11000061035156,57.18999862670898,57.33000183105469,1351900.0,0.0025983288943065563,-1.2168571704330593,-4.583367771879014,55.10860835409215,59.0200667210533,0.9327827584860202,-0.13597453517314761,-1.414003479111578,-3.609365105068669,9.747943777571294,0.9200019836425852,1.2230106277694546,0.012001228332515268,-2.7046574906850367,2.7286599473500672,-1.3463281311762643,1.3703305878412948,2.7042081342468336,74.27823650914257,13.48215494828203,1.3583293595087775,10,0.10999870300293679,-1.220001220703118,-1.7300004959106374,-4.230001449584954,9.310001373291023,0,0.11834834420194729,-1.1914899661140759,57.72999954223633,-1.2956562121639328,58.099998474121094,2.0619535348488376,55.97999954223633,0.11834834420194729
3980,2013-10-15,57.38000106811523,58.13000106811523,56.7599983215332,57.68999862670898,1362300.0,-0.008638562383777137,1.3025209006513703,-0.5636327065661507,52.31372539633195,56.70345145797341,1.2612925716512464,0.456751111873281,-0.9812051325210192,-3.11985536229448,8.995773104400937,1.3700027465820241,1.3502799899927425,-0.5319988250732521,-3.1830805695166973,2.119082919370193,-1.8575396972949747,0.7935420471484704,3.093523934940805,70.60613241626427,5.8196456475592555,1.325540872221721,10,0.6099987030029368,-0.7200012207031179,-1.0575008392333913,-3.160001754760735,8.789997100830085,1,0.1361101643065472,-1.2168571704330593,57.88000106811523,-1.1914899661140759,57.72999954223633,-1.2956562121639328,58.099998474121094,0.1361101643065472
3981,2013-10-16,59.790000915527344,61.43000030517578,56.54999923706055,58.11999893188477,6234300.0,0.04200069366592074,-1.0291058939038618,-5.387145599527443,57.512231818349036,55.41833496232387,-1.392320256809434,-1.917679219066926,-3.382141349065172,-5.529950665852951,8.931821471767702,4.880001068115234,1.4233593776122362,1.7930009841918917,-0.9879423276524406,4.573944296036224,0.4025293282697291,3.1834726401140543,-4.740001678466797,66.39346248582191,2.8026673027659683,1.3904716559221657,10,-1.5500011444091797,-2.8800010681152344,-3.4175004959106445,-5.160001754760742,7.3899993896484375,2,0.10520155242034535,1.3025209006513703,57.38000106811523,-1.2168571704330593,57.88000106811523,-1.1914899661140759,57.72999954223633,0.10520155242034535
3982,2013-10-17,61.93999862670898,62.9000015258789,57.79999923706055,59.77000045776367,5496200.0,0.03595915166850716,1.4938862307283411,1.299398557726353,62.994520350116204,53.63983539296449,-3.6047228273664302,-3.942987327869737,-5.450515612328701,-7.681753423083215,9.617120195147944,5.100002288818352,1.2659452292009234,3.7354988098144446,0.4466633684568606,7.024334251172029,2.091081089135656,5.379916530493233,-6.762399368286125,84.88184955680441,21.959619699213093,1.6444177206787916,10,-2.9649982452392507,-3.164997100830078,-6.314999580383294,-7.26499938964843,6.8999977111816335,3,0.08782690906233293,-1.0291058939038618,59.790000915527344,1.3025209006513703,57.38000106811523,-1.2168571704330593,57.88000106811523,0.08782690906233293
3983,2013-10-18,64.88999938964844,65.36000061035156,62.61999893188477,62.97999954223633,3236200.0,0.04762674892387553,-1.0836506202869347,0.8801850041838679,67.5906122669751,54.61886638864258,-6.5909803178344575,-6.570658557153806,-8.288733597704095,-10.613709060685963,10.048796038446866,3.4200019836425852,1.0593638351433157,6.2669996261596665,1.9205889956700446,10.613410256649288,4.093794310914859,8.440204941404474,-9.403504040527345,94.66514021066999,32.8921090160874,2.173205315244811,10,-4.684999465942383,-4.884998321533203,-9.295000076293945,-10.21500015258789,3.8700027465820312,4,0.057019525089291534,1.4938862307283411,61.93999862670898,-1.0291058939038618,59.790000915527344,1.3025209006513703,57.38000106811523,0.057019525089291534
3984,2013-10-21,64.37999725341797,65.58000183105469,63.93000030517578,65.29000091552734,1823600.0,-0.007859487456118308,1.2147589837069503,-0.4764417459730974,63.870603165361224,56.963870826684456,-5.742713989894284,-5.7373447968043365,-7.654451274019806,-10.094990767524294,10.199650008290917,1.6500015258789062,0.9174314448147598,5.364997673034665,0.43465201905841155,10.295343327010919,2.899824846046542,7.830170500022788,-8.301091588623045,86.71091657897372,25.601920577578404,2.4651728269881263,10,-4.064996719360352,-4.264995574951172,-8.784997940063477,-9.704998016357422,4.660003662109375,0,0.050636879082149866,-1.0836506202869347,64.88999938964844,1.4938862307283411,61.93999862670898,-1.0291058939038618,59.790000915527344,0.050636879082149866
3985,2013-10-22,64.69000244140625,65.27999877929689,63.95000076293945,64.79000091552734,1106900.0,0.0048152407768520256,1.4629725128393125,0.10988799087829908,62.25658652093047,59.22755757332756,-5.33096944251993,-5.703395216518743,-7.843682950678236,-10.385287375490904,10.476298262599132,1.329998016357436,0.6052375624022517,5.271002769470215,-0.1311757427259863,10.673181281666416,2.5699135133721143,7.972092025568315,-7.851009083310544,90.14397415300438,32.21180546018299,2.701089256098101,10,-3.625001907348633,-4.575000762939453,-9.095003128051758,-10.015003204345703,4.1999969482421875,1,0.038645847977272885,1.2147589837069503,64.37999725341797,-1.0836506202869347,64.88999938964844,1.4938862307283411,61.93999862670898,0.038645847977272885
3986,2013-10-23,64.93000030517578,65.15000152587889,64.02999877929689,64.20999908447266,826000.0,0.003709968383243112,-1.0740756439056802,-7.200122072175174,64.55549152166685,60.113354078471225,-4.657706382024955,-5.588839656442978,-7.953759902698863,-10.574920792170111,10.93380296982617,1.1200027465820028,0.7160005922939945,5.104000663757326,-0.6774268458854635,10.885428173400115,2.2132869089359275,7.994714418578724,-7.391726269243357,91.64522738873272,34.92827945400475,2.890713754821395,10,-3.864999771118164,-4.614999771118164,-9.335000991821289,-9.815000534057617,3.8000030517578267,2,0.019097456613914154,1.4629725128393125,64.69000244140625,1.2147589837069503,64.37999725341797,-1.0836506202869347,64.88999938964844,0.019097456613914154
3987,2013-10-24,65.12000274658203,65.80999755859375,64.11000061035156,64.77999877929689,1064900.0,0.0029262658326385527,-1.0238055231356806,0.47222693171701496,63.29723296842777,61.055512484694525,-4.187568438087361,-5.470185682541128,-7.985743557085996,-10.679092283507458,11.918442853352541,1.6999969482421875,1.2235727856710739,4.9200029373168945,-1.2224917298994882,11.062497604533284,1.8487556037087032,7.991250270925086,-6.938390487039825,78.37005927731182,25.411517586494043,3.0712473336081945,10,-3.940004348754883,-4.690004348754883,-9.525003433227539,-9.85000228881836,4.8499984741210795,3,0.03163386780879507,-1.0740756439056802,64.93000030517578,1.4629725128393125,64.69000244140625,1.2147589837069503,64.37999725341797,0.03163386780879507
3988,2013-10-25,65.34999847412111,65.63999938964844,63.790000915527344,65.48000335693361,949500.0,0.0035318752739326165,7.222271201383992,-0.38236284079436134,74.03581033809198,63.158534927361174,-3.6017601690002436,-5.370671333639265,-8.022775866878064,-10.7977361908587,12.884090343542487,1.8499984741210938,1.8522160794955127,4.765998649597179,-1.6640476171322405,11.1960449163266,1.5509755162324694,7.981021782961889,-6.405547684673749,77.22773025135568,17.38746468724267,3.2150231333647086,10,-4.1700000762939595,-4.9200000762939595,-9.559999465942397,-10.079998016357436,3.4300003051757812,4,0.05340471224573262,-1.0238055231356806,65.12000274658203,-1.0740756439056802,64.93000030517578,1.4629725128393125,64.69000244140625,0.05340471224573262
3989,2013-10-28,65.79000091552734,66.09999847412111,65.04000091552734,65.31999969482422,1143300.0,0.0067330137977046345,-1.0582501259222226,-3.615258215962441,85.41985104046577,66.83699333226494,-3.130989336729783,-5.502077562486178,-8.258144443345138,-11.111201448012757,14.418152636511882,1.0599975585937642,2.179591155626362,4.831001091003415,-1.9033353953357448,11.565337577342575,1.4638328478338423,8.198169334172995,-6.158995449165346,86.58017808544878,18.460357259558094,3.3671682431695786,10,-4.465002059936516,-5.215002059936516,-10.000001907348633,-10.520000457763672,2.720001220703125,0,0.04514365677721344,7.222271201383992,65.34999847412111,-1.0238055231356806,65.12000274658203,-1.0740756439056802,64.93000030517578,0.04514365677721344
3990,2013-10-29,65.87000274658203,66.06999969482422,64.94000244140625,65.94999694824219,1399500.0,0.0012160180869644766,6.062489569177217,-0.17019998701383027,89.09090525291131,70.34573482499407,-2.1009755513348765,-5.339993620744011,-8.12771890101196,-11.080959091785274,15.270713761906144,1.1299972534179688,2.6113533107854607,4.583502769470215,-2.445836030831657,11.61284156977208,1.0688333693192789,8.09817216962115,-5.462718119288937,90.0434644753872,14.675262358409256,3.5146694001509338,10,-3.920003890991204,-5.295003890991204,-10.08000373840332,-10.60000228881836,2.9799957275390767,1,0.04812506507918446,-1.0582501259222226,65.79000091552734,7.222271201383992,65.34999847412111,-1.0238055231356806,65.12000274658203,0.04812506507918446
3991,2013-10-30,64.26999664306639,65.91000366210939,63.63000106811523,65.76999664306639,1881900.0,-0.024290360358284024,1.5617804637606039,18.751359084406296,75.43277743009793,71.72776338943648,0.22501013381970836,-3.6216635878763555,-6.388277888227691,-9.364363434760278,15.794717128797032,2.280002593994162,3.0433981248312705,2.790496826171861,-4.3486191440168085,9.92961279636053,-0.7790611589224739,6.360054811266195,-3.1795863541539333,25.910779233815965,-50.26387895181097,3.569557985094336,10,0.09000205993655186,-3.6949977874755646,-7.914997100830064,-8.99999618530272,5.700004577636719,2,0.07188428485907594,6.062489569177217,65.87000274658203,-1.0582501259222226,65.79000091552734,7.222271201383992,65.34999847412111,0.07188428485907594
3992,2013-10-31,64.58999633789061,65.45999908447266,64.02999877929689,64.34999847412111,1145800.0,0.004978990377133341,-2.250010837242038,-0.15999857584633523,78.3939952688963,72.92813927853884,0.35810198713733143,-3.766995925996511,-6.574177399968704,-9.547165314055505,16.181560245609806,1.430000305175767,3.6239744195986674,2.8769966125488153,-4.352269041973102,10.106262267070726,-0.7376362147121398,6.4916294398097705,-2.8984354667531136,38.86624607139761,-38.30379563189199,3.6146328272609556,10,0.2750034332275533,-4.014997482299783,-8.234996795654283,-9.319995880126939,6.4000015258789205,3,0.06409672168713731,1.5617804637606039,64.26999664306639,6.062489569177217,65.87000274658203,-1.0582501259222226,65.79000091552734,0.06409672168713731
3993,2013-11-01,64.43000030517578,65.33000183105469,63.83000183105469,64.81999969482422,1074100.0,-0.0024771023654783786,1.127654048438413,-1.6250119210352563,77.08848230363394,74.39679251612469,0.49839691079715465,-3.4922808650315886,-6.302064391237195,-9.233222476609924,16.512887303783497,1.5,3.980513390914872,2.530500602722171,-4.780718166237932,9.841719371682267,-1.1251087817578735,6.186109987202215,-2.2094269216802473,32.3886670939544,-43.28218555664713,3.655609384480048,11,0.4349994659423828,-3.855001449584954,-8.075000762939453,-9.15999984741211,7.290000915527344,4,0.08598480349661419,-2.250010837242038,64.58999633789061,1.5617804637606039,64.26999664306639,6.062489569177217,65.87000274658203,0.08598480349661419
3994,2013-11-04,65.97000122070311,66.41000366210939,64.48999786376953,64.54000091552734,1133900.0,0.023901923145010828,-1.5098009883265953,-3.6666731875268623,82.71132697047287,76.66954145496274,-0.885458622010475,-4.67331861080573,-7.69168861928145,-10.62568385841648,17.845123020731382,1.980003356933608,4.1186679400896296,3.6905014038085824,-3.6383130281685965,11.019315835785754,0.026094187819992953,7.354908619797172,-3.2838968263325086,84.17258881855552,7.536349885744414,3.664407215988587,11,-0.9499988555908061,-5.239999771118143,-9.615001678466783,-9.855001449584947,4.010002136230497,0,0.04259508119748112,1.127654048438413,64.43000030517578,-2.250010837242038,64.58999633789061,1.5617804637606039,64.26999664306639,0.04259508119748112
3995,2013-11-05,66.09999847412111,66.80000305175781,65.37999725341797,65.69999694824219,1185900.0,0.001970551023382505,-1.730777977478634,0.2797212870732602,79.07831340550669,78.28318833094494,-0.8877732831532796,-4.266779487195684,-7.675402417688616,-10.611955272599943,18.804461917447878,1.4200057983398438,3.9061725896699,3.340998649597182,-3.645309493527151,10.327306792721515,-0.15215542196497722,6.834152721159349,-2.8925481822670776,77.91785048562198,-0.013451183875645256,3.4931540715621656,11,-0.8849964141845845,-5.174997329711928,-9.482499122619643,-9.984998703002944,4.489997863769517,1,0.036459965472660505,-1.5098009883265953,65.97000122070311,1.127654048438413,64.43000030517578,-2.250010837242038,64.58999633789061,0.036459965472660505
3996,2013-11-06,66.30000305175781,66.80999755859375,65.79000091552734,66.69000244140625,1260000.0,0.003025787931220769,2.2381379126601595,-0.974994754811234,74.49437118664774,79.52731479963604,-0.9756009278305413,-3.851459887468444,-7.648346681404391,-10.64820766648971,19.177852554908025,1.0199966430664062,3.831893221111052,3.025003051757814,-3.350923999795299,9.400930103310934,-0.16296047401874603,6.212966577534374,-2.517744318319174,82.88606583818492,5.592966789956563,3.1879635257765586,11,-1.0800037384033203,-5.370004653930664,-9.087502479553223,-9.915002822875977,5.689994812011719,2,0.038461467646881076,-1.730777977478634,66.09999847412111,-1.5098009883265953,65.97000122070311,1.127654048438413,64.43000030517578,0.038461467646881076
3997,2013-11-07,62.11000061035156,66.36000061035156,62.0099983215332,66.19999694824219,3990100.0,-0.06319762064166545,-1.027972662231304,10.487186509644353,36.29193903716278,75.33355132175502,3.0648309695205285,0.6897280045045946,-3.3033375856465454,-6.356753839048324,19.75274372950518,4.350002288818359,3.679198463652,-1.365499496459961,-7.2926305912487095,4.561631598328788,-4.329065043854328,1.5980660509344133,4.6999969482421875,2.0833813481937007,-69.99620971211904,2.963565547394374,11,2.299997329711914,-1.180002212524414,-4.822501182556152,-5.650001525878906,11.209999084472656,3,0.12654967852377652,2.2381379126601595,66.30000305175781,-1.730777977478634,66.09999847412111,-1.5098009883265953,65.97000122070311,0.12654967852377652
3998,2013-11-08,63.4900016784668,63.7400016784668,62.13000106811523,62.29999923706055,1492200.0,0.022218661319498345,-1.104577640370988,-0.2909544026682386,45.95824488108796,70.94892841515751,1.556975627174495,-0.24940989722706775,-4.535213125364997,-7.618424998056845,20.363969953094323,1.6300010681152344,3.486478743109984,-0.27349853515625,-5.549107687271331,5.002110616958831,-2.9113031112137975,2.3643060409012904,3.319995880126953,30.833408170288113,-37.76803450772843,2.637804576057542,11,0.9199962615966797,-2.5600032806396484,-6.032502174377441,-6.860002517700195,10.609996795654297,4,0.11812877598090266,-1.027972662231304,62.11000061035156,2.2381379126601595,66.30000305175781,-1.730777977478634,66.09999847412111,0.11812877598090266
3999,2013-11-11,64.73000335693361,65.08000183105469,63.349998474121094,63.7599983215332,1193000.0,0.019530660666014166,1.071857846731585,0.8151286095296831,50.16750788018672,66.62410648485476,0.16852284613833035,-1.0012485220941443,-5.573197434801983,-8.72529802568799,21.05592007344991,1.7300033569335938,3.3371638122910525,0.6240030288696374,-3.8756972233911,5.123703281130375,-1.6258470972607313,2.873853155000006,1.98399421691893,56.66678057778397,-8.829234504192229,2.2498501261303705,11,-0.3200054168701314,-3.8000049591064595,-7.165003776550307,-8.070003509521499,10.989997863769517,0,0.10798698441625798,-1.104577640370988,63.4900016784668,-1.027972662231304,62.11000061035156,2.2381379126601595,66.30000305175781,0.10798698441625798
4000,2013-11-12,65.19000244140625,65.25,64.06999969482422,64.55000305175781,928200.0,0.00710642763196101,2.105286405525328,0.659789760147229,51.069086738480785,63.91702974134175,-0.44485990148467636,-0.8918682458933205,-5.850038165169266,-9.024351021245494,21.602122241497053,1.1800003051757812,3.012341747183541,0.6935020446777287,-2.520312697151212,3.9073167865066765,-0.9134053262367416,2.300409415592199,1.4299151473998961,66.2500963608577,3.893992797904872,1.6069073709144734,11,-0.7800045013427734,-4.260004043579102,-7.625002861022949,-8.53000259399414,9.680000305175781,1,0.07347753852030725,1.071857846731585,64.73000335693361,-1.104577640370988,63.4900016784668,-1.027972662231304,62.11000061035156,0.07347753852030725
4001,2013-11-13,66.08000183105469,66.23999786376953,64.40000152587889,64.70999908447266,793300.0,0.013652390801003333,1.1775171436181666,2.140631332999547,53.732497936920495,61.17686337112221,-1.174634855379196,-1.3559977656832274,-6.55823518892516,-9.698533910699346,22.278144178621854,1.8399963378906392,2.5148195084209135,1.2690013885498104,-1.134461399546808,3.6724641766464217,0.06726999450150117,2.4707327825981196,0.44771737240600373,93.56324983973894,31.859991122561205,1.2017313940483065,11,-1.670003890991211,-5.150003433227539,-8.455001831054688,-9.420001983642578,11.269996643066406,2,0.06825052030668144,2.105286405525328,65.19000244140625,1.071857846731585,64.73000335693361,-1.104577640370988,63.4900016784668,0.06825052030668144
4002,2013-11-14,67.37999725341797,67.58999633789061,65.52999877929689,66.25,1409400.0,0.019673053667385698,1.6580692160404922,0.8248138598533155,57.286423628873116,58.97663462948212,-2.2766646481660615,-2.347925060180728,-7.684008899519853,-10.802661317540242,22.609589575461797,2.0599975585937216,1.9823949026343897,2.296996879577634,0.03442161368761276,4.559572145467648,1.1657092466326304,3.4282845125226444,-5.369998931884766,96.15385958967542,34.910103202763736,1.1312876329450077,11,-2.5799999237060547,-5.30999946594239,-10.054997444152832,-10.71999740600586,9.720001220703125,3,0.06841794001583623,1.1775171436181666,66.08000183105469,2.105286405525328,65.19000244140625,1.071857846731585,64.73000335693361,0.06841794001583623
4003,2013-11-15,68.58999633789061,68.75,67.08000183105469,67.72000122070311,1298300.0,0.017957838138844107,1.8067138534132785,0.7699090546954649,59.5237909878713,56.4002417425264,-3.1676210946578323,-3.443043666281241,-8.697620613582984,-11.821020572740572,22.28354424870547,1.6699981689453125,1.8218180891173432,3.321996116638175,0.5730749923175296,6.070917240958821,1.9475355544778523,4.696456678798498,-6.46839805603026,97.03697005746037,37.38712930869542,1.3744605621603243,11,-3.2099971771240092,-5.939996719360337,-11.264996528625474,-11.929996490478501,8.22000122070314,4,0.06896054249124739,1.6580692160404922,67.37999725341797,1.1775171436181666,66.08000183105469,2.105286405525328,65.19000244140625,0.06896054249124739
4004,2013-11-18,67.63999938964844,69.41000366210939,67.31999969482422,68.62999725341797,1724100.0,-0.013850371759203228,-1.5644263668574974,-1.1379349656236846,55.683997038403255,53.80087325729268,-2.185669325077484,-2.3571450946053574,-7.604648822431088,-10.708829179613964,21.956174565984334,2.0900039672851705,1.5757063828198596,2.2089990615844783,-0.7001569017157152,5.118155024884672,0.7544210799343887,3.663577043234575,-5.253265039062498,66.85387720112853,10.592218124284699,1.454577981650095,11,-1.9299983978271484,-4.6599979400634695,-10.3149995803833,-10.979999542236328,10.230003356933594,0,0.09550560530403085,1.8067138534132785,68.58999633789061,1.6580692160404922,67.37999725341797,1.1775171436181666,66.08000183105469,0.09550560530403085
4005,2013-11-19,67.19000244140625,68.58000183105469,67.05000305175781,67.69000244140625,1125100.0,-0.006652823067752056,-2.9230799327047223,0.5050515948551568,60.1248533774379,52.204260167380475,-1.7486885522581304,-1.8026753874464987,-6.995260150328107,-10.087069551029337,21.550131694922303,1.529998779296875,1.351520430310643,1.6340021133422908,-1.3548422525248611,4.622846479209443,0.13957993040871486,3.128424296275867,-4.381871932128902,55.68861728323618,-4.229959550965027,1.4944221829335742,11,-1.480001449584961,-4.210000991821282,-9.865002632141113,-10.53000259399414,10.049995422363281,1,0.1269533929059692,-1.5644263668574974,67.63999938964844,1.8067138534132785,68.58999633789061,1.6580692160404922,67.37999725341797,0.1269533929059692
4006,2013-11-20,66.16999816894531,67.84999847412111,65.83999633789061,67.38999938964844,1386300.0,-0.01518089351686569,-1.1382945912603057,2.44000244140625,55.224875467250165,54.307919770723515,-0.8370942084350332,-0.7220292543010061,-5.749316088496506,-8.901725495730773,20.859579091723425,2.010002136230497,0.851914482339879,0.5519979476928683,-2.4336129178059878,3.5376088131917314,-0.9408074850565669,2.0448033804423034,-2.965755270498043,16.49480887210912,-44.18295027143114,1.4928054327494316,11,-0.3999958038330078,-3.1899967193603445,-8.844998359680176,-9.509998321533203,10.819999694824219,2,0.13147959526043596,-2.9230799327047223,67.19000244140625,-1.5644263668574974,67.63999938964844,1.8067138534132785,68.58999633789061,0.13147959526043596
4007,2013-11-21,67.18000030517578,67.55000305175781,66.25,67.08000183105469,1094300.0,0.015263747380674486,2.0952307426817196,-0.0819658803812192,58.609892892290354,55.713658438634894,-1.1759492058180285,-1.654621892165551,-6.534069792109655,-9.737878183901415,19.90510385732328,1.3800048828125,0.4903357871642413,1.4590002059936467,-1.595609991248537,4.51361040323583,-0.06830489262743811,2.9863053046147314,-3.6034117609087843,37.53504812706238,-25.61727020337007,1.5273050986210914,11,-0.7999992370605469,-3.574998855590813,-9.605000495910645,-10.270000457763672,10.769996643066406,3,0.15138431263391605,-1.1382945912603057,66.16999816894531,-2.9230799327047223,67.19000244140625,-1.5644263668574974,67.63999938964844,0.15138431263391605
4008,2013-11-22,68.83999633789061,69.40000152587889,67.06999969482422,67.19999694824219,1578300.0,0.02470967587338535,-1.452641385181244,16.400244144350204,58.91856982723141,56.68599865497319,-2.2319542209044556,-3.2040219428813828,-7.951331567358352,-11.217397151109296,19.36816372001503,2.3300018310546733,0.2642808817701763,2.944496345520008,-0.40535196205983937,6.294344653099856,1.2695721917300773,4.619420499309939,-4.913402886553072,84.03344104221095,22.567630558825556,1.6749241537899253,11,-2.099994659423814,-3.1299953460693217,-9.964995384216294,-11.194995880126939,7.6500015258789205,4,0.11998841626439849,2.0952307426817196,67.18000030517578,-1.1382945912603057,66.16999816894531,-2.9230799327047223,67.19000244140625,0.11998841626439849
4009,2013-11-25,68.76000213623047,69.34999847412111,68.08000183105469,69.08999633789061,787300.0,-0.001162030881981746,1.9882327597812837,-0.20121605150772948,58.2917854598139,57.48852073512132,-1.6988385378902109,-3.0462995324227506,-7.59035575264636,-10.967374463453055,18.63589616028676,1.2699966430664205,0.8167808179820213,2.7160020828247013,-0.8692086094335139,6.301212775082924,0.9233967366955937,4.508607428953809,-4.504404072246615,82.02251525340951,21.70263395964777,1.792605346129111,11,-1.8549995422363281,-3.0500011444091797,-8.655001640319824,-9.885002136230469,8.400001525878906,0,0.11707380995152183,-1.452641385181244,68.83999633789061,2.0952307426817196,67.18000030517578,-1.1382945912603057,66.16999816894531,0.11707380995152183
4010,2013-11-26,69.04000091552734,69.30999755859375,68.09999847412111,68.65000152587889,746600.0,0.004072117082575488,1.6021690621513116,-1.1818370980048567,58.49875927585066,58.018105328335785,-1.5369049747605175,-3.242898316067965,-7.6283606329815115,-11.084528730460534,17.932981286401162,1.209999084472642,1.2050129918829242,2.837500953674322,-0.9875837387747168,6.662585646123361,0.9249586074497955,4.750043299898849,-4.475138515655956,89.88763804147767,31.082898559353502,1.9125423462245197,11,-1.5699996948242045,-3.3299999237060547,-8.824999809265137,-10.055000305175781,8.330001831054688,1,0.12789689620454192,1.9882327597812837,68.76000213623047,-1.452641385181244,68.83999633789061,2.0952307426817196,67.18000030517578,0.12789689620454192
4011,2013-11-27,68.88999938964844,69.25,68.30000305175781,68.83999633789061,840600.0,-0.002172675606746277,1.4675108495333213,0.12821315387929152,78.06294004855548,60.32660715274494,-1.0576059518587044,-2.8765114058380874,-7.2843771484712505,-10.796129838414018,18.06028389400243,0.9499969482421875,1.4763902666422268,2.4564992904663114,-1.4346352788712409,6.347633859803864,0.5109320057975282,4.402066575135095,-4.034428514042773,83.8094638354768,17.093321145410727,1.9455672846687764,11,-1.2649993896484375,-3.1799983978271484,-8.29999828338623,-9.904998779296875,8.889999389648438,2,0.12120770138046755,1.6021690621513116,69.04000091552734,1.9882327597812837,68.76000213623047,-1.452641385181244,68.83999633789061,0.12120770138046755
4012,2013-11-29,68.73000335693361,69.37999725341797,68.30999755859375,68.94999694824219,298200.0,-0.0023224856166694785,-1.0188574677731634,-4.39960329569575,74.12527894582124,61.94899470362826,-0.7665878502508434,-2.5196366982215324,-6.918587485500126,-10.479218876149766,18.214442410919837,1.0699996948242188,1.7259846390864908,2.089502906799325,-1.8290856498751538,6.0080914634737965,0.13020862846208558,4.048797185136564,-3.6011665141377165,71.2447363767946,-0.009904145280302146,1.9592942783372367,11,-1.105003356933608,-3.020002365112319,-8.04000282287599,-9.745002746582045,10.049995422363267,4,0.12018033032734654,1.4675108495333213,68.88999938964844,1.6021690621513116,69.04000091552734,1.9882327597812837,68.76000213623047,0.12018033032734654
4013,2013-12-02,69.97000122070311,70.86000061035156,68.80999755859375,69.05000305175781,1310200.0,0.01804158014266144,-1.928556636984883,-4.181931680249902,74.12526985701541,63.99802501680738,-2.0006339442896035,-3.502906898760642,-7.893197642094364,-11.563078577707088,18.72353401798049,2.1299972534179545,1.9223843521035917,3.0525007247924663,-0.9894511563901602,7.094452605975086,1.031524784201153,5.0734766653837795,-4.584294368748417,67.98561940830949,-4.903021355173749,2.02097594059131,12,-1.620002746582017,-3.535001754760728,-9.165002822875962,-10.870002746582017,8.290000915527358,0,0.11404881503957887,-1.0188574677731634,68.73000335693361,1.4675108495333213,68.88999938964844,1.6021690621513116,69.04000091552734,0.11404881503957887
4014,2013-12-03,68.77999877929689,69.88999938964844,68.5,69.41000366210939,1005600.0,-0.017007323433547605,-1.3361286351745865,-0.6847892790207925,65.48749869990715,64.59387449708174,-0.7061790092690927,-2.204624836941875,-6.446808479410322,-10.223390330308902,18.689592262422934,1.4700012207031108,1.9426529822922163,1.72199840545656,-2.3762392635822778,5.820236074495398,-0.3271204290628589,3.771117239975979,-2.956348426670445,24.637673147040008,-47.062812705679846,2.049118834519418,12,-0.43000030517579546,-2.3449993133545064,-7.975000381469741,-9.680000305175795,10.370002746582017,1,0.11209652837029993,-1.928556636984883,69.97000122070311,-1.0188574677731634,68.73000335693361,1.4675108495333213,68.88999938964844,0.11209652837029993
4015,2013-12-04,68.51000213623047,69.0,67.79000091552734,68.30000305175781,991600.0,-0.003925511018585404,1.033620772559705,-0.3333292966479364,61.07568416052512,65.24396435189009,-0.2561906011030999,-1.8391115337868484,-5.920533005496736,-9.794337638509447,18.298499599866812,1.2099990844726562,1.818025249766606,1.3315015792846623,-2.7897912060644643,5.452794364633789,-0.7291448133899081,3.3921479719592327,-2.2834437629860105,23.4528108233037,-43.60336038093019,2.0606463926745646,12,0.0449981689453125,-2.075002670288086,-7.560003280639641,-9.265003204345696,8.569999694824219,2,0.12625895863612135,-1.3361286351745865,68.77999877929689,-1.928556636984883,69.97000122070311,-1.0188574677731634,68.73000335693361,0.12625895863612135
4016,2013-12-05,68.84999847412111,69.18000030517578,68.01999664306639,68.01999664306639,860400.0,0.004962725547936309,-1.795183380825382,3.9524069028157576,57.34267866234577,65.10316277078513,-0.19673946816115517,-2.085181785973006,-6.000818646701887,-9.951886805911187,17.910425700400236,1.1600036621093892,1.8356867079403116,1.5439981460571488,-2.6204132584893927,5.70840955060369,-0.5382075562161219,3.6262038483304195,-2.252764721908079,34.52761120402839,-27.656221199216596,2.0822057022732703,12,0.11500167846678266,-2.414999008178725,-7.5874996185302805,-9.604999542236335,9.97000122070311,3,0.12374734148561184,1.033620772559705,68.51000213623047,-1.3361286351745865,68.77999877929689,-1.928556636984883,69.97000122070311,0.12374734148561184
4017,2013-12-06,69.97000122070311,70.94999694824219,69.30000305175781,69.30000305175781,1216100.0,0.01626728789257692,-3.925368375503883,0.80722492876179,56.955681755256066,64.8850640961212,-0.9827026582957359,-2.72589900540801,-6.870143678610333,-10.967140302830131,19.694420775657917,2.0999984741210795,1.8519350540679227,2.271000862121568,-1.264846787453763,5.806848511696899,0.5030770373339095,4.038924686909226,-3.031746119838999,68.98743804127076,10.749124885685397,1.7679238247876636,12,-0.6000022888183452,-3.4900035858154155,-7.502502441406222,-10.725002288818338,11.70999908447267,4,0.11161922855995177,-1.795183380825382,68.84999847412111,1.033620772559705,68.51000213623047,-1.3361286351745865,68.77999877929689,0.11161922855995177
4018,2013-12-09,70.98999786376953,71.87999725341797,69.75,69.91000366210939,1874400.0,0.01457762791584205,-2.042849902725326,1.6119360495570514,66.76678832479143,65.82673108111871,-1.8613946464474793,-3.3257165769557844,-7.623408823733634,-11.880662218757585,21.692284515207323,2.1299972534179688,2.0739640564655843,2.9159976959228544,-0.31829343785794606,6.150288829703655,1.2988521290324542,4.533143262813255,-3.650568578167608,78.23960424112639,20.21985032673112,1.617145566890401,12,-1.154998779296875,-4.045000076293945,-8.269998550415039,-11.744998931884759,11.020004272460938,0,0.10973378151773483,-3.925368375503883,69.97000122070311,-1.795183380825382,68.84999847412111,1.033620772559705,68.51000213623047,0.10973378151773483
4019,2013-12-10,71.72000122070312,72.97000122070312,71.13999938964844,71.69000244140625,1945600.0,0.010283186067063577,-2.2389272982607755,0.027776796626094447,72.05454540051782,67.33292953941506,-2.3773727305650993,-3.6946216449705673,-8.092686153887158,-12.497747266647082,23.607135353701793,1.9800033569335938,2.193262087428522,3.2965011596679688,0.07303321986316291,6.519969099472775,1.6847671897655658,4.908235129570372,-3.8357037789632784,75.86872729040155,16.82895849526814,1.6117339699024014,12,-1.3400001525878906,-4.230001449584961,-9.000001907348633,-12.475002288818352,9.3699951171875,1,0.09118796436438803,-2.042849902725326,70.98999786376953,-3.925368375503883,69.97000122070311,-1.795183380825382,68.84999847412111,0.09118796436438803
4020,2013-12-11,69.98000335693361,72.25,69.80999755859375,71.91999816894531,1434400.0,-0.024260984859928336,-1.1403470026267797,-64.66912512716128,67.33399098494343,66.14082408790262,-0.5475989957795093,-1.662612316851039,-6.14001060404658,-10.652046331446428,25.19865118242455,2.44000244140625,2.152341988971898,1.3170032501220845,-1.5912800785958439,4.225286578840013,-0.13713841423687256,2.7711449144810416,-1.3837073861389086,39.59605861219176,-23.799851406427848,1.4541416643589626,12,0.3999977111816264,-2.490003585815444,-7.105001449584975,-10.580001831054695,11.52999877929686,2,0.13103740681711096,-2.2389272982607755,71.72000122070312,-2.042849902725326,70.98999786376953,-3.925368375503883,69.97000122070311,0.13103740681711096
4021,2013-12-12,70.58999633789062,71.04000091552734,69.51000213623047,69.83000183105469,1061900.0,0.00871667550293953,-1.1857220708446867,-0.3917507934198291,66.1001160621853,65.24913932305417,-0.9958076584723443,-2.021022672183875,-6.560992112946849,-11.14261477318884,26.334719896512414,1.529998779296875,2.1501851796348888,1.7014965057373104,-1.0591465726590314,4.462139584133652,0.32117496653914657,3.081818044935474,-1.3813816321087415,35.14969835812022,-30.215483963283205,1.3803215391981694,12,-0.20999526977539062,-3.099996566772461,-7.519994735717773,-10.9949951171875,11.0,3,0.09193945077002952,-1.1403470026267797,69.98000335693361,-2.2389272982607755,71.72000122070312,-2.042849902725326,70.98999786376953,0.09193945077002952
4022,2013-12-13,71.98999786376953,72.33000183105469,70.58999633789062,70.62000274658203,1213600.0,0.019832860157373622,-1.4335606133358942,1.8026381833878773,65.24689228942148,64.26265292665484,-2.1062421239796407,-3.2232015535590506,-7.736020384168626,-12.40569511781085,27.119411230311876,1.7400054931640625,2.1643032304569374,2.870998001098627,-0.11956850776181227,5.8615645099590665,1.3757147466684074,4.366281255528847,-2.4799957275390625,71.67619606226117,8.314174072598874,1.4952832544302201,12,-1.6099967956542969,-4.499998092651367,-8.914999008178711,-12.389999389648438,11.330001831054688,4,0.09487431634571597,-1.1857220708446867,70.58999633789062,-1.1403470026267797,69.98000335693361,-2.2389272982607755,71.72000122070312,0.09487431634571597
4023,2013-12-16,73.31999969482422,73.7699966430664,72.80000305175781,72.86000061035156,1412700.0,0.018474814148092156,-2.344838926086213,0.3357669517954201,69.68913146028639,64.72950101114142,-3.2531799728753583,-4.406603086281848,-8.84610142401226,-13.589013181311671,27.66151887922721,1.779998779296875,1.9802875779266174,3.9644996643066435,0.44817752825534285,7.480821800357944,2.206338596280986,5.722660732332301,-3.80999755859375,89.43667773467581,27.260458710985453,1.7581610680256519,12,-2.5400009155273438,-5.370000839233398,-10.650001525878906,-13.720001220703125,6.180000305175781,0,0.1140207398410793,-1.4335606133358942,71.98999786376953,-1.1857220708446867,70.58999633789062,-1.1403470026267797,69.98000335693361,0.1140207398410793
4024,2013-12-17,74.0999984741211,74.75,73.02999877929688,73.33000183105469,1475700.0,0.010638281267640659,-1.510945653202947,1.6739090773389946,70.94372178447205,65.8259496360244,-3.5751403373431287,-4.930615672021602,-9.317467052637738,-14.202890968262231,28.09305110941116,1.720001220703125,1.9344576166043623,4.421498489379886,0.41591764299845124,8.42707933576132,2.4187080661891684,6.424288912570603,-3.908397216796871,87.59538567041875,27.729634565066917,2.0027904231907168,12,-2.7150001525878906,-5.049999237060547,-11.430000305175781,-14.5,4.1300048828125,1,0.10674768994593009,-2.344838926086213,73.31999969482422,-1.4335606133358942,71.98999786376953,-1.1857220708446867,70.58999633789062,0.10674768994593009
4025,2013-12-18,75.72000122070312,75.75,73.1500015258789,75.54000091552734,2147800.0,0.021862385694215725,20.666846806752073,0.23376764924448848,75.20298149124126,67.81042772812391,-4.542547548234623,-6.196504420572211,-10.543686175190032,-15.64071615440124,28.81960545772676,2.5999984741210938,1.8494448969013604,5.615001296997065,0.9610546230785104,10.268947970915619,3.2880279600377946,7.941974633956335,-4.7078881896972575,99.51925016719872,40.91905930596128,2.326973336959277,12,-3.1949996948242188,-5.810001373291016,-13.050003051757812,-16.12000274658203,5.839996337890625,2,0.0709191102828357,-1.510945653202947,74.0999984741211,-2.344838926086213,73.31999969482422,-1.4335606133358942,71.98999786376953,0.0709191102828357
4026,2013-12-19,74.87000274658203,76.48999786376953,74.80999755859375,75.63999938964844,1297800.0,-0.011225547549102433,-2.775251810895375,-4.277751875556309,71.55900140586698,69.433018800414,-3.071845969600915,-4.9132071886656945,-9.28457610945678,-14.626163419823811,30.40567676229774,1.6800003051757812,1.9553680240233717,4.330002593994138,-0.40103273092974234,9.061037918918018,1.9644849315321977,6.695520256456078,-2.91031232177734,72.54246274205542,14.899709350949713,2.3655176624619396,12,-1.8700027465820312,-4.4250030517578125,-12.200004577636719,-15.270004272460938,5.1199951171875,3,0.08868704616084133,20.666846806752073,75.72000122070312,-1.510945653202947,74.0999984741211,-2.344838926086213,73.31999969482422,0.08868704616084133
4027,2013-12-20,77.3499984741211,77.4800033569336,74.16999816894531,74.31999969482422,1983400.0,0.03312402346148269,1.0121559824501192,-3.935080505325737,73.83721875827084,70.21862218191173,-4.911382972680258,-6.948478738133971,-11.386551841877903,-16.960002284186643,32.16360985420248,3.3100051879882812,2.249968560584307,6.3014984130859375,0.9460715060508988,11.656925320120976,3.623784959568411,8.979211866603464,-4.484246561523435,97.22211806976331,39.19864029498298,2.67771345351752,12,-3.8549957275390625,-5.844997406005859,-14.680000305175781,-17.75,4.25,4,0.054815745926460435,-2.775251810895375,74.87000274658203,20.666846806752073,75.72000122070312,-1.510945653202947,74.0999984741211,0.054815745926460435
4028,2013-12-23,77.0999984741211,78.05000305175781,76.91000366210938,77.73999786376953,1245500.0,-0.003232062119350121,-1.235316997277324,-0.21122100577114827,78.61075619757736,70.94709004825167,-4.1387698151661,-6.374769057595955,-10.741714918823504,-16.59718668873868,33.31266577288359,1.1399993896484375,2.619910861775139,5.638498306274414,-0.24751723509206158,11.52451384764089,2.6954905355911762,8.581506076957652,-3.3113962726562534,81.07562212948075,18.05125536605003,2.943007770683241,12,-3.319995880126953,-5.154998779296875,-13.665000915527344,-17.11000061035157,3.8400039672851562,0,0.0806744661971801,1.0121559824501192,77.3499984741211,-2.775251810895375,74.87000274658203,20.666846806752073,75.72000122070312,0.0806744661971801
4029,2013-12-24,76.80999755859375,77.8499984741211,76.6500015258789,77.4800033569336,620800.0,-0.003761360846520456,-1.4242414901241514,1.0468850582933982,78.5027512475065,72.18806341075869,-3.409353231904632,-5.745326478501369,-10.056941971543353,-16.198264279346247,34.452014108954565,1.1999969482421875,2.949939952772226,4.945997619628912,-1.2547291872905362,11.14672442654836,1.8456342161691879,8.046361023088636,-2.6399993896484375,74.693773326088,6.388593239028609,3.100363403459721,12,-3.0299949645996094,-4.864997863769531,-12.794998168945312,-16.23999786376953,-2.3499984741210938,1,0.035021514476083704,-1.235316997277324,77.0999984741211,1.0121559824501192,77.3499984741211,-2.775251810895375,74.87000274658203,0.035021514476083704
4030,2013-12-26,77.87000274658203,78.37000274658203,77.19999694824219,77.19999694824219,904700.0,0.013800354402819348,-2.4925243967706305,-1.0,79.51572314482873,73.67868641994129,-3.6123396993172605,-6.440077945790662,-10.685599470221263,-17.130262646549255,35.699409204602716,1.5600051879882812,3.145285533646927,5.564502716064453,-1.034244598239212,12.163250030368118,2.2651290589126205,8.863876373216286,-2.9240036010742188,88.09525107038472,14.876426425610262,3.2993736571518357,12,-3.390003204345703,-5.765003204345703,-13.525001525878906,-16.970001220703118,-1.0,3,0.004623097440013435,-1.4242414901241514,76.80999755859375,-1.235316997277324,77.0999984741211,1.0121559824501192,77.3499984741211,0.004623097440013435
4031,2013-12-27,77.23999786376953,78.2300033569336,77.05999755859375,78.2300033569336,697100.0,-0.008090469508043707,1.3636349624697524,-1.4776073514843029,74.57740430372115,74.71540997708568,-2.1677984103500165,-5.430881792915102,-9.700367539871252,-16.350025416433134,36.97339764683818,1.1700057983398438,3.227661015608831,4.516997909545893,-2.226872048826692,11.260867867918478,1.1450629303596003,7.888932888732185,-1.6091979980468807,73.0951511617557,-0.6316963138418998,3.3719349791862894,12,-1.6549949645996094,-5.134998321533203,-12.894996643066406,-16.339996337890618,-0.43000030517578125,4,0.055929567766735744,-2.4925243967706305,77.87000274658203,-1.4242414901241514,76.80999755859375,-1.235316997277324,77.0999984741211,0.055929567766735744
4032,2013-12-30,76.98999786376953,77.5,76.70999908447266,77.37000274658203,996800.0,-0.0032366650299620048,1.4687552154113916,0.38384118617160645,71.39799633223231,74.90528385174635,-1.2672233994733233,-4.775159921057863,-9.160032958549749,-15.926249890358704,38.15509599681851,0.7900009155273438,3.515625533630825,3.8539981842041016,-2.8719271239995976,10.5799234924078,0.491035530102252,7.216960838305951,-0.8113574218750017,19.767214918117137,-51.18336295443456,3.362962654101849,12,-1.2899971008300781,-4.679996490478516,-12.614995956420898,-16.089996337890618,2.4599990844726562,0,0.03896610057462757,1.3636349624697524,77.23999786376953,-2.4925243967706305,77.87000274658203,-1.4242414901241514,76.80999755859375,0.03896610057462757
4033,2013-12-31,77.94999694824219,78.13999938964844,77.20999908447266,77.37000274658203,1380700.0,0.012469140292370673,-1.066663840969779,-1.5262809187279152,71.85963413171605,75.00705189032901,-1.6778316973829845,-5.382635052076637,-9.907658010179063,-16.70800098909376,38.85521826751478,1.1500015258789062,3.8553422388612972,4.41499748229981,-2.465147028353897,11.295141992953518,0.9749252269729567,7.855069737626664,-1.3330840454101605,75.58107556643779,5.035630596373707,3.440072255326855,12,-2.1899948120117188,-5.2299957275390625,-12.95749568939209,-17.049995422363274,2.6500015258789062,1,0.04682490915685933,1.4687552154113916,76.98999786376953,1.3636349624697524,77.23999786376953,-2.4925243967706305,77.87000274658203,0.04682490915685933
4034,2014-01-02,76.48999786376953,77.7300033569336,75.51000213623047,77.2699966430664,1292000.0,-0.018729944087644723,1.6117473880730981,-1.344838926086213,73.29990672151234,74.79559913813692,0.1752732777287207,-3.4945747790502395,-8.231430108657662,-15.068450559217368,39.3608831852541,2.4399948120117188,4.115691832779348,2.5694984436035213,-4.047825312187712,9.186822199394754,-0.7391634342920952,5.878160321499138,1.8800048828125,34.26557756638372,-38.53435269627524,3.308661877895616,1,-0.21999740600585938,-3.4099960327148438,-10.264996528625488,-14.45999526977539,2.69000244140625,3,0.05817760101866232,-1.066663840969779,77.94999694824219,1.4687552154113916,76.98999786376953,1.3636349624697524,77.23999786376953,0.05817760101866232
4035,2014-01-03,77.16000366210938,77.43000030517578,76.44999694824219,76.58000183105469,1569400.0,0.008759390992965299,-1.3333091133676045,-0.7435932548221761,73.4141152902049,75.00172290306334,-0.3005981644987372,-3.6715601056424703,-8.68295731702733,-15.55797625283543,40.43251196644773,0.9800033569335938,4.2377623194017815,2.807004165649417,-3.441825713477243,9.055834044776077,-0.31741077391392025,5.931419105212754,1.1527990722656227,60.661793580091775,-16.202489891240255,3.1244149395633323,1,-0.8900032043457031,-4.0800018310546875,-10.85250186920166,-15.130001068115234,4.75,4,-0.03499228161600776,1.6117473880730981,76.48999786376953,-1.066663840969779,77.94999694824219,1.4687552154113916,76.98999786376953,-0.03499228161600776
4036,2014-01-06,77.37000274658203,78.37000274658203,77.05000305175781,77.18000030517578,1253600.0,0.0027216054238703435,-4.86670509647011,0.3275893820209939,70.9501558557927,74.68093813612134,-0.13262571512485977,-3.3840356084684515,-8.675270080775405,-15.582525787693655,41.60013538176823,1.3199996948242188,4.2997667158591355,2.5910030364990178,-3.2248947816146227,8.406900854612658,-0.3169458725578096,5.498951945555845,-1.8600006103515625,65.03497249683888,-11.969803157745204,2.9079489090568216,1,-0.43000030517578125,-4.290000915527344,-10.780001640319824,-15.34000015258789,5.2599945068359375,0,-0.0064624529178020085,-1.3333091133676045,77.16000366210938,1.6117473880730981,76.48999786376953,-1.066663840969779,77.94999694824219,-0.0064624529178020085
4037,2014-01-07,77.77999877929688,78.79000091552734,77.58999633789062,77.70999908447266,1180400.0,0.005299160115810553,-6.741835453941378,0.36841471249598456,68.70804075067574,73.58063641979894,-0.53105814796875,-3.350719145115761,-8.864452666393234,-15.791309076838672,42.14609008780459,1.4199981689453125,4.153620163090139,2.610499191284177,-2.88585167749207,8.106850060060424,-0.13767624310393956,5.358674625672293,-2.2127966308593727,69.20724048418761,-5.9678355333633135,2.74817543438812,1,-0.6299972534179688,-4.489997863769531,-11.11249828338623,-15.749996185302734,4.930000305175781,1,-0.012471088145109555,-4.86670509647011,77.37000274658203,-1.3333091133676045,77.16000366210938,1.6117473880730981,76.48999786376953,-0.012471088145109555
4038,2014-01-08,78.77999877929688,79.36000061035156,77.47000122070312,77.73999786376953,1713000.0,0.012856775722477565,-1.3924130704562685,14.857220708446867,69.27511367099983,72.55534335574264,-1.4166664498276162,-3.93915075413679,-9.63488102110702,-16.567868233235174,42.45348036928126,1.8899993896484375,4.149797710648187,3.220999145507818,-2.130442572275058,8.572440863290694,0.5452782866163801,5.896720004399256,-3.0838846801757853,84.9350114044631,10.862948236037326,2.6757208588914394,1,-1.3449974060058594,-5.204998016357422,-12.11249828338623,-16.549997329711907,4.529998779296875,2,0.008504673512655492,-6.741835453941378,77.77999877929688,-4.86670509647011,77.37000274658203,-1.3333091133676045,77.16000366210938,0.008504673512655492
4039,2014-01-09,78.26000213623047,79.43000030517578,77.8499984741211,79.36000061035156,1019700.0,-0.006600617556788535,1.5483944403767942,-1.0576899094010197,61.50362638084082,70.55399927085509,-0.7480184661741873,-3.0610114953728953,-8.900806633156321,-15.823908684967314,42.423952564374076,1.5800018310546875,3.8762636607353045,2.374002456665039,-2.785538226343405,7.533543139673483,-0.20576788483917596,4.953772798169254,-2.3440548464355544,60.73836070610222,-9.696972311319989,2.579770341504219,1,-0.7900009155273438,-4.650001525878906,-10.86750316619873,-15.305002212524414,6.849998474121094,3,0.029900284615598238,-1.3924130704562685,78.77999877929688,-6.741835453941378,77.77999877929688,-4.86670509647011,77.37000274658203,0.029900284615598238
4040,2014-01-10,79.1500015258789,79.33000183105469,78.06999969482422,78.18000030517578,1035700.0,0.011372340472201703,-1.1176463045596758,-0.8818205147767706,69.31407072199676,69.96918442844128,-1.6062724617886346,-3.403281338166906,-9.564551680622287,-16.482176800449977,43.380466714088406,1.2600021362304688,3.577594246976318,2.805501937866211,-1.737104720547677,7.348108596280099,0.5341986086592669,5.076805267073155,-2.9529299948535197,88.23533183096063,17.32022656345343,2.271303329206943,1,-1.6800003051757812,-5.540000915527344,-11.757502555847168,-16.19500160217285,5.439994812011719,4,0.00037901173365195717,1.5483944403767942,78.26000213623047,-1.3924130704562685,78.77999877929688,-6.741835453941378,77.77999877929688,0.00037901173365195717
4041,2014-01-13,77.08000183105469,79.63999938964844,76.79000091552734,79.04000091552734,1458400.0,-0.026152869929477074,-1.2440924778402214,-2.0206150700015733,48.73478680251319,67.45105003625025,0.490194228032081,-0.8665662558798886,-7.236105475992645,-14.218232412899383,44.217670716962296,2.8499984741210938,3.2446143239358065,0.4110019683837862,-3.2406221772851325,4.062626114052705,-1.414810104450666,2.2368140412182385,-0.6242959980972671,10.175476168168007,-55.04033969124707,1.8258120728344571,1,0.4949989318847656,-3.2500038146972656,-9.585001945495605,-14.125001907348633,9.699996948242188,0,0.06266219144157748,-1.1176463045596758,79.1500015258789,1.5483944403767942,78.26000213623047,-1.3924130704562685,78.77999877929688,0.06266219144157748
4042,2014-01-14,78.81999969482422,78.81999969482422,77.16000366210938,77.98999786376953,1140000.0,0.022573920893039112,2.999981615957349,-0.42347051977220795,57.07237131047359,65.80802083388998,-1.0760803150969878,-2.1804337150072968,-8.702425420503857,-15.758106444395658,44.6197026748658,1.7399978637695312,2.8168579938234757,1.809499740600586,-1.22502091355787,4.844020394759042,0.29223941352135796,3.326760067679814,-2.0458645061977023,71.22806547897899,7.687176267309852,1.5172603270792246,1,-1.2449989318847656,-4.349998474121094,-11.119999885559082,-15.864999771118164,7.769996643066406,1,0.048337954495627056,-1.2440924778402214,77.08000183105469,-1.1176463045596758,79.1500015258789,1.5483944403767942,78.26000213623047,0.048337954495627056
4043,2014-01-15,81.68000030517578,82.0,79.3499984741211,79.68000030517578,2387900.0,0.0362852146844066,1.0075773776840158,2.409633238349113,66.53089489721556,65.05590840896811,-3.7451840432013626,-4.618820494570755,-11.244714069315364,-18.41065742275096,44.986607964745154,3.1800003051757812,2.6075191540205367,4.251500320434573,1.0584334905636865,7.44456715030546,2.654966905499137,5.848033735370009,-4.8899993896484375,93.85797022924797,30.417201266316354,1.5965334149354407,1,-2.4550018310546875,-5.924999237060547,-13.75500202178955,-18.680002212524414,5.75,2,0.01261017110000684,2.999981615957349,78.81999969482422,-1.2440924778402214,77.08000183105469,-1.1176463045596758,79.1500015258789,0.01261017110000684
4044,2014-01-16,82.01000213623047,82.56999969482422,81.30999755859375,81.73999786376953,1677000.0,0.004040179111431508,-1.2300826401642,0.13500213623046875,64.78571210588728,64.09719694404394,-3.5870451795721294,-4.559614149813356,-11.29626518433136,-18.520243043321727,45.141748112917654,1.2600021362304688,2.5118848926842787,4.186001968383792,0.7766559370574413,7.5953479997101425,2.4813289527206166,5.890674984046967,-4.849998474121094,90.31145887781878,28.750488377159954,1.704673015663173,1,-2.3300018310546875,-5.970001220703125,-13.620003700256348,-18.54500389099121,5.8899993896484375,3,0.01585166916839964,1.0075773776840158,81.68000030517578,2.999981615957349,78.81999969482422,-1.2440924778402214,77.08000183105469,0.01585166916839964
4045,2014-01-17,81.08999633789062,82.22000122070312,80.83999633789062,81.9000015258789,1309600.0,-0.011218214539387317,-1.1068693398561487,-2.9999717434303474,63.47095251035894,63.26617435010685,-2.2919696739875093,-3.3905073482217603,-10.106949008343179,-17.387244251895382,44.89645160834627,1.3800048828125,2.3146995553348972,2.9974964141845675,-0.5569039350194487,6.551896763388584,1.2202962395825665,4.774696588786568,-3.1725932312011764,74.39440018162715,13.70202058904588,1.7772001746020047,1,-1.4099960327148438,-5.049995422363281,-12.154995918273926,-17.07999610900879,5.120002746582031,4,0.049574601726582124,-1.2300826401642,82.01000213623047,1.0075773776840158,81.68000030517578,2.999981615957349,78.81999969482422,0.049574601726582124
4046,2014-01-21,81.51000213623047,82.29000091552734,80.44999694824219,82.29000091552734,1297500.0,0.0051795020015754645,3.7179662741108808,0.9629552882668199,65.62932978491025,62.92409535391069,-2.305395414902705,-3.465218689530275,-10.253659060167635,-17.552289266540868,44.335292040261606,1.8400039672851562,2.2291152080650534,3.0855022430419865,-0.44185616838962005,6.612860654473593,1.3218230373261832,4.84918144875779,-2.941235507202151,80.40668510320845,13.937016329389536,1.7636792057158048,1,-1.8300018310546875,-5.470001220703125,-12.57500171661377,-17.500001907348633,6.569999694824219,1,0.03778670250201266,-1.1068693398561487,81.08999633789062,-1.2300826401642,82.01000213623047,1.0075773776840158,81.68000030517578,0.03778670250201266
4047,2014-01-22,81.58999633789062,82.12000274658203,80.75,81.94999694824219,2602700.0,0.0009814035034185764,2.9142253029906704,0.4615399663523612,63.40205780136385,62.2715335906178,-1.998242705298324,-3.3848173233403855,-9.918716241328482,-17.3881605122277,43.49697558653246,1.3700027465820312,2.107358840343906,2.953496551513666,-0.8040966821349116,6.711089785162244,1.0746999346893773,4.832293168337955,-2.4610570796508853,69.56512467658014,4.07250759896003,1.8787966168242896,1,-1.9099960327148438,-5.009998321533203,-12.654995918273926,-17.57999610900879,6.75,2,0.06361076938786425,3.7179662741108808,81.51000213623047,-1.1068693398561487,81.08999633789062,-1.2300826401642,82.01000213623047,0.06361076938786425
4048,2014-01-23,83.31999969482422,84.19999694824219,80.37999725341797,80.91999816894531,4130400.0,0.021203620965603243,-1.1954000057001168,-6.666659602424448,74.65703545546089,63.73302348779781,-3.3710206792753468,-4.874878756726247,-11.249613050659747,-18.874436055991893,42.722209371010976,3.8199996948242188,2.10351710775538,4.372499847412115,0.14956566740980293,8.595434027414427,2.261032757410959,6.483966937413271,-3.7093119754626542,76.96342084502541,7.210117070881637,2.111467090001157,1,-2.825000762939453,-4.819999694824219,-14.38499927520752,-19.309999465942383,4.180000305175781,3,0.03924623925880222,2.9142253029906704,81.58999633789062,3.7179662741108808,81.51000213623047,-1.1068693398561487,81.08999633789062,0.03924623925880222
4049,2014-01-24,79.5,82.87000274658203,79.05999755859375,82.81999969482422,2742300.0,-0.04584733207892122,1.2280694318341525,-1.3833323266777504,56.88234217026655,62.351720315383346,0.718978554829107,-0.8885755764592176,-7.106641902271292,-14.812404391860099,41.76193837944336,4.260002136230469,2.0507627380600297,0.4180000305175753,-3.6880188352367185,4.524018896271869,-1.6350094023595716,2.471009463394722,4.6999969482421875,8.560359798726456,-59.76763554806165,2.053009432877145,1,0.9949989318847656,-0.8850021362304688,-10.135001182556152,-15.090002059936523,11.019996643066406,4,0.09974843151164503,-1.1954000057001168,83.31999969482422,2.9142253029906704,81.58999633789062,3.7179662741108808,81.51000213623047,0.09974843151164503
4050,2014-01-27,78.2300033569336,80.30000305175781,76.12000274658203,79.86000061035156,1914200.0,-0.01597480054171585,2.3306746993078837,0.49096307326747235,52.380954392605474,62.75685004761583,2.061542699172776,0.43191897336124896,-5.536601720053341,-13.319354699584991,39.98727288320965,4.180000305175781,1.8828544460465508,-0.8699966430664006,-4.956755436913767,3.2167621507809656,-2.9133760399900837,1.1733827538572825,5.969993591308594,26.113887679746494,-40.869624613356294,2.0433793969236858,1,1.9299964904785156,0.4449958801269531,-8.012504577636719,-13.33000373840332,11.099998474121094,0,0.12360983962668137,1.2280694318341525,79.5,-1.1954000057001168,83.31999969482422,2.9142253029906704,81.58999633789062,0.12360983962668137
4051,2014-01-28,81.55999755859375,81.63999938964844,78.75,78.75,2289400.0,0.04256671428820824,-1.05694085449293,-1.7239277874250516,59.00857852495918,62.97198418255867,-0.6326656971891111,-2.6960661877476326,-8.550363041299647,-16.412331843672263,38.41786542577744,3.4099960327148438,1.9749599814033019,2.243997573852539,-1.8852676343645527,6.373262782069631,0.17936496974398608,4.308630177961092,2.3167996215820352,67.32671678024212,0.5986940627082333,2.064632604108547,1,-1.3999977111816406,-2.375,-10.342496871948242,-16.159997940063477,6.94000244140625,1,0.05701326220048353,2.3306746993078837,78.2300033569336,1.2280694318341525,79.5,-1.1954000057001168,83.31999969482422,0.05701326220048353
4052,2014-01-29,79.98999786376953,81.30999755859375,79.08999633789062,80.72000122070312,1964400.0,-0.01924962900711602,1.3246134365500686,-0.2597878972175764,52.80742306612509,61.44715397910417,1.2524612725721198,-0.9378756279786273,-6.7177631125919675,-14.62513137600817,37.06134397991382,2.470001220703125,1.8663115063637434,0.5239978790283146,-3.46507760502962,4.513073363086249,-1.4705398630006528,2.518535621057282,3.5765275390625106,47.896013544073476,-15.846153780360204,1.994537742028969,1,0.17000198364257812,-0.8050003051757812,-8.267498016357422,-14.219999313354492,8.5,2,0.10113769450354515,-1.05694085449293,81.55999755859375,2.3306746993078837,78.2300033569336,1.2280694318341525,79.5,0.10113769450354515
4053,2014-01-30,81.5999984741211,82.68000030517578,80.26000213623047,81.05999755859375,1680400.0,0.020127524107370842,-1.2616892400166848,-0.7397238798950702,57.37631719949991,60.62388787839447,-0.41357259488292186,-2.3825618843018077,-8.080048748358877,-16.004128682293157,35.62135156729257,2.69000244140625,2.2558347135436065,1.9514984130859432,-2.079303885849413,5.982300712021299,-0.06390273638173483,3.966899562553621,1.668666022460954,81.1851218894676,16.35813858014366,2.0154011494676802,1,-1.4399986267089844,-1.7449989318847656,-9.099996566772461,-15.334997177124023,10.220001220703125,3,0.08259801458093263,1.3246134365500686,79.98999786376953,-1.05694085449293,81.55999755859375,2.3306746993078837,78.2300033569336,0.08259801458093263
4054,2014-01-31,80.94000244140625,82.13999938964844,80.12000274658203,80.69999694824219,1192900.0,-0.008088186826672006,-1.8857220708446867,0.44445386343406945,53.993755538631596,59.57086599264698,0.08792902488956145,-1.4462384727365958,-7.144273679802666,-15.137614671309805,35.42833713144808,2.0199966430664062,2.4079891507129645,1.0690021514892578,-2.711187465129399,4.849191768107914,-0.8210926568200705,2.959096959798586,2.0427155851757988,73.4756324491296,11.1300652223794,1.8900948083093292,1,-0.7800025939941406,-1.0850028991699219,-8.07750129699707,-13.64000129699707,9.009994506835938,4,0.08104765703883743,-1.2616892400166848,81.5999984741211,1.3246134365500686,79.98999786376953,-1.05694085449293,81.55999755859375,0.08104765703883743
4055,2014-02-03,74.45999908447266,81.52999877929688,74.31999969482422,81.12000274658203,4193000.0,-0.0800593422470498,-1.0778088034826965,-27.74938012588213,45.115580208064564,57.291560484108565,6.1782766224989984,5.081655005724599,-0.4435965597681957,-8.477416652707149,34.79180711849955,7.209999084472656,1.9872064989203864,-5.2760009765625,-9.615334890933099,-0.9366670621919013,-7.445667933747799,-3.1063340193772007,8.248210330909387,1.6746337252067514,-64.49124075014743,2.169666957185303,2,4.799999237060547,4.799999237060547,-1.5974979400634766,-7.159997940063477,17.459999084472656,0,0.21568624437362893,-1.8857220708446867,80.94000244140625,-1.2616892400166848,81.5999984741211,1.3246134365500686,79.98999786376953,0.21568624437362893
4056,2014-02-04,76.87000274658203,78.13999938964844,74.87999725341797,74.94999694824219,2380200.0,0.0323664207862171,-2.1650426467265906,-0.2882890003894884,46.45326198874879,55.40836094937356,3.3982327106668464,2.774523219085694,-2.5674893734505844,-10.654178802777281,33.777426255895456,3.6800003051757812,1.609825835282365,-2.8409973144531193,-7.24303360669181,1.5610389777855715,-5.042015460572458,-0.639979168333781,5.334914085566538,30.502426621839412,-33.576345994130925,2.2010181461193445,2,2.389995574951172,2.389995574951172,-3.577503204345703,-9.410001754760742,12.439994812011719,1,0.16209182567027658,-1.0778088034826965,74.45999908447266,-1.8857220708446867,80.94000244140625,-1.2616892400166848,81.5999984741211,0.16209182567027658
4057,2014-02-05,76.80999755859375,77.45999908447266,75.41999816894531,76.95999908447266,1461700.0,-0.0007806060341392085,2.5478229717447407,-0.07812555879185723,40.137706034511794,51.572879902601436,3.027236043093154,2.9071852261708955,-2.248731985838816,-10.367375685425401,32.56110040081195,2.0400009155273438,1.287992731381138,-2.8525024414062443,-7.364128152880625,1.659123270068136,-5.1083152971434345,-0.5966895856690542,4.9218242453153636,29.784661267684044,-29.26619420314283,2.25581285573719,2,1.785003662109375,2.450000762939453,-2.964996337890625,-9.349996566772461,13.279998779296875,2,0.15219376139790453,-2.1650426467265906,76.87000274658203,-1.0778088034826965,74.45999908447266,-1.8857220708446867,80.94000244140625,0.15219376139790453
4058,2014-02-06,79.44999694824219,79.94999694824219,77.30999755859375,77.33999633789062,1713400.0,0.03437051781748246,-1.4331812140943514,-14.066527643558313,45.259250991467795,50.28142532717935,-0.24524367686507276,0.3372447662262914,-4.647482063599881,-12.766116622602965,30.94657647083805,3.1399993896484375,0.9308088656074744,-0.24600296020507528,-4.73995317254537,4.247947252135219,-2.4929780663752297,2.000972145965079,1.8371155291218315,65.60099045545145,10.070465515719533,2.2469751061701486,2,-0.9499969482421875,-0.18999862670898438,-5.444995880126953,-11.989995956420898,11.460006713867188,3,0.11378226888311227,2.5478229717447407,76.80999755859375,-2.1650426467265906,76.87000274658203,-1.0778088034826965,74.45999908447266,0.11378226888311227
4059,2014-02-07,80.5999984741211,81.37000274658203,79.69999694824219,79.87000274658203,1307400.0,0.014474532033375453,-2.1214847983571956,0.34596943904079375,49.100261102897065,49.91690385054508,-1.3665037502555748,-0.6624244288576051,-5.535318274424583,-13.648797990206972,29.400870610983677,1.9200057983398438,0.6257134475558814,0.7869987487792969,-3.6712376287248247,5.2452351262834185,-1.4421194399727568,3.0161169375313506,-6.279998779296875,87.101242395736,32.554147501199246,2.2291181887520595,2,-2.0999984741210938,-1.3400001525878906,-6.359996795654297,-12.514997482299805,11.27999877929686,4,0.13920597311556548,-1.4331812140943514,79.44999694824219,2.5478229717447407,76.80999755859375,-2.1650426467265906,76.87000274658203,0.13920597311556548
4060,2014-02-10,79.18000030517578,80.55999755859375,78.7300033569336,80.44000244140625,1259100.0,-0.01761784362069485,1.4400046793857797,-1.7260404255763884,45.87318068776448,48.4574152019679,0.22621154819599099,0.8010043139949801,-3.873276590891521,-11.990814074418225,27.629632772745726,1.8699951171875,-0.07953188804182787,-0.6344993591308565,-5.09181662512421,3.822817906862497,-2.863157992127526,1.594159273865813,-4.719000549316405,66.25576906347791,14.360940872277752,2.2286586329966744,2,-0.6800003051757812,0.07999801635742188,-4.504999160766602,-8.989999771118164,13.480003356933594,0,0.13601915384638352,-2.1214847983571956,80.5999984741211,-1.4331812140943514,79.44999694824219,2.5478229717447407,76.80999755859375,0.13601915384638352
4061,2014-02-11,81.91000366210938,82.33999633789062,79.44000244140625,79.47000122070312,1729800.0,0.03447844590062643,-1.3199951171875,-1.9365065909379902,50.51814649225795,48.20305113820488,-2.736717318558803,-1.6322821112564725,-6.319687405416545,-14.48992853876797,27.073883834382524,3.1599960327148438,-0.1824940847384653,1.85400390625,-2.501722620048554,6.209730432548554,-0.3238593568992769,4.031867169399277,-7.3108238464355395,93.78623136475792,42.30375346742989,2.177863263149274,2,-3.410003662109375,-2.650005340576172,-7.235002517700195,-11.720003128051758,12.849998474121108,1,0.1222072281687181,1.4400046793857797,79.18000030517578,-2.1214847983571956,80.5999984741211,-1.4331812140943514,79.44999694824219,0.1222072281687181
4062,2014-02-12,82.62999725341797,83.56999969482422,81.91000366210938,82.69999694824219,1252800.0,0.008790056880948027,-1.1986893495758324,-0.0286883708132176,48.844990702711534,47.25512597189506,-3.4004373357501976,-2.1631087873449815,-6.736717062515112,-14.967712347809197,26.625744220178237,1.6599960327148438,-0.07085624806066448,2.383497619628912,-2.0766331871208763,6.8436284263787,0.15343221625401782,4.613563023003806,-7.721184776855466,84.98399168323155,35.20762298055243,2.230065403374893,2,-3.68499755859375,-3.3699989318847656,-7.6199951171875,-12.439996719360352,12.280006408691406,2,0.08084231546914955,-1.3199951171875,81.91000366210938,1.4400046793857797,79.18000030517578,-2.1214847983571956,80.5999984741211,0.08084231546914955
4063,2014-02-13,82.70999908447266,83.41999816894531,81.22000122070312,81.43000030517578,1190300.0,0.000968193558198216,-1.588236350091104,-18.285776566757495,56.14236399135627,47.49386024442003,-3.694995487083446,-2.278825790029728,-6.546553824366697,-14.782301942117527,24.852272304553306,2.1999969482421875,-0.3867344782163826,2.411999511718747,-2.1406516039013894,6.964650627338884,0.13567395390867887,4.6883250695288154,-7.281515374814447,82.23137890376236,26.116145562705164,2.2763255578100705,2,-3.7649993896484375,-3.450000762939453,-7.489997863769531,-12.309999465942383,9.98000335693358,3,0.08922738889019577,-1.1986893495758324,82.62999725341797,-1.3199951171875,81.91000366210938,1.4400046793857797,79.18000030517578,0.08922738889019577
4064,2014-02-14,83.30999755859375,83.69999694824219,82.30999755859375,82.45999908447266,1025600.0,0.007254243510609992,-1.417387035353904,0.6640619412059223,59.9764225929574,49.14506495385256,-4.38453683539862,-2.926480429033873,-6.825481771303885,-15.111024050471201,22.84268515844576,1.3899993896484375,-0.4187887677133091,2.946998214721674,-1.7436011755951313,7.637597605038479,0.6016985195632714,5.292297909880077,-7.393022889825573,92.15291966713077,30.91080445477322,2.345299695158402,2,-4.020000457763672,-4.049999237060547,-7.804996490478516,-12.624998092651367,9.819999694824205,4,0.09122561908815774,-1.588236350091104,82.70999908447266,-1.1986893495758324,82.62999725341797,-1.3199951171875,81.91000366210938,0.09122561908815774
4065,2014-02-18,85.11000061035156,85.5999984741211,83.98999786376953,83.98999786376953,1449700.0,0.021606086958432913,-1.8749940395501392,1.3176526554828518,57.417471530858386,50.36331045853141,-5.04556132354864,-4.648188003904181,-8.268174193930378,-16.62764745082086,21.310983387451532,2.2900009155273438,-0.6629623697063778,4.54600105285644,-0.5983501101430448,9.690352215855924,1.9738254713567045,7.118176634356175,-8.570384159225469,92.04548410149577,30.26878076232242,2.572175581499739,2,-4.600002288818359,-5.150001525878906,-9.569999694824219,-14.39000129699707,6.569999694824219,1,0.07954407936219643,-1.417387035353904,83.30999755859375,-1.588236350091104,82.70999908447266,-1.1986893495758324,82.62999725341797,0.07954407936219643
4066,2014-02-19,84.58999633789062,85.70999908447266,84.2699966430664,85.36000061035156,1254600.0,-0.006109790491502953,-1.042551349479471,-0.6875021287320932,60.05243872062326,52.576058534766005,-3.7049261555283834,-4.095590296557646,-7.400495591390012,-15.827284491880562,20.01740402729439,1.44000244140625,-0.7807611260213179,3.871997070312503,-1.5675282224792255,9.311522363104231,1.1522344239166387,6.591759716708367,-7.144341684465033,75.05560624829019,11.04708208281805,2.719762646395865,2,-3.079998016357422,-4.5749969482421875,-9.049995422363281,-13.869997024536133,6.2400054931640625,2,0.09540143839211779,-1.8749940395501392,85.11000061035156,-1.417387035353904,83.30999755859375,-1.588236350091104,82.70999908447266,0.09540143839211779
4067,2014-02-20,86.77999877929688,87.25,84.01000213623047,84.58000183105469,1430500.0,0.025889615039802027,1.063693307999203,-2.85712304064364,61.0400621018026,54.329481991469876,-4.841044831263758,-6.1944261046646005,-9.246313951654315,-17.734919284740357,18.81336658181133,3.2399978637695312,-0.04613012770664682,5.802499389648432,-0.27049035570813373,11.875489135004997,2.766004516970156,8.838994262326707,-8.34262279414564,92.20561665258033,29.115270783911562,3.0364948726782823,2,-3.789997100830078,-5.994998931884766,-11.077499389648438,-15.954999923706055,5.650001525878906,3,0.09195671202103539,-1.042551349479471,84.58999633789062,-1.8749940395501392,85.11000061035156,-1.417387035353904,83.30999755859375,0.09195671202103539
4068,2014-02-21,86.58999633789062,87.81999969482422,86.55000305175781,86.7699966430664,1233100.0,-0.002189472736563114,-8.769698036799014,-0.08181843402992114,62.28792691716987,55.79477819305574,-3.9467679343517688,-6.057451519509144,-8.740121515218618,-17.261266392548322,16.89869121176647,1.2699966430664062,0.5371948411356868,5.4489971160888615,-1.0506205493665277,11.94861478154425,2.199188283361167,8.698805948816556,-6.918852990660568,77.6768987284809,15.24340000725691,3.2498088327276955,2,-3.3149948120117188,-5.519996643066406,-10.567495346069336,-15.764997482299805,8.35000610351561,4,0.09608508691642048,1.063693307999203,86.77999877929688,-1.042551349479471,84.58999633789062,-1.8749940395501392,85.11000061035156,0.09608508691642048
4069,2014-02-24,87.43000030517578,88.76000213623047,87.01000213623047,87.08999633789062,1353300.0,0.009700935475355665,-6.000106813153277,-1.888907726868139,87.37747911043567,60.406366906685875,-4.152756903678835,-6.611893847726677,-9.271189205862356,-17.819755327620612,15.972138314450108,2.1700057983398438,1.4006701482016695,5.892501068115237,-1.131942007391956,12.91694414362243,2.3802795303616477,9.404722605868827,-6.455039942330657,72.1173870066889,1.9157527591419807,3.5122215377535935,2,-3.329998016357422,-5.8899993896484375,-9.940000534057617,-15.42500114440918,8.510002136230455,0,0.060162439870414364,-8.769698036799014,86.58999633789062,1.063693307999203,86.77999877929688,-1.042551349479471,84.58999633789062,0.060162439870414364
4070,2014-02-25,87.9000015258789,89.0999984741211,86.98999786376953,87.30999755859375,1069800.0,0.005375743098050778,-2.430885937761678,1.7352855379782341,85.78840115614148,64.32528409156183,-3.6383582930197207,-6.661854910347216,-9.364329184046227,-18.019096629425903,16.83108739396633,2.1100006103515625,2.0065405376651597,5.879002380371091,-1.50867962378085,13.266684384523032,2.1851613782951205,9.572843382447061,-5.523733643824414,76.42440448710647,1.1514717836057713,3.6938410020759704,2,-2.740001678466797,-6.19000244140625,-10.040000915527344,-15.610002517700195,7.1399993896484375,1,0.05949938153299428,-6.000106813153277,87.43000030517578,-8.769698036799014,86.58999633789062,1.063693307999203,86.77999877929688,0.05949938153299428
4071,2014-02-26,86.20999908447266,88.37999725341797,86.0,88.30000305175781,1945700.0,-0.019226421070182687,1.115560287680012,-3.542355786016319,77.58213792087555,67.51830044913561,-1.424006129909401,-4.854517836606675,-7.328998319297497,-16.082917952463333,17.018630097071203,2.3799972534179688,2.408793115911152,3.9564998626708956,-3.6592571814927766,11.572256906834568,0.14862134058905951,7.764378384752732,-2.488985084004838,43.2219750702984,-36.24323587523695,3.807878522081833,2,-1.0499992370605469,-4.5,-8.349998474121094,-13.920000076293945,8.360000610351562,2,0.06344973064369674,-2.430885937761678,87.9000015258789,-6.000106813153277,87.43000030517578,-8.769698036799014,86.58999633789062,0.06344973064369674
4072,2014-02-27,88.08000183105469,88.55000305175781,86.06999969482422,86.22000122070312,2023300.0,0.021691251205671724,-1.2962955113804941,-0.8899507558196837,76.52118783950061,69.78261421004053,-2.726328275561073,-6.416330628501498,-8.869956261956375,-17.685547329305052,17.234610713306303,2.4800033569335938,3.1342053372603687,5.422002410888666,-2.5391020349449605,13.383106856722293,1.4414501879718529,9.40255463380548,-3.2831909358562115,67.09686628618118,-13.538706945132532,3.980552222916817,2,-2.3750038146972656,-6.370002746582031,-10.220001220703125,-15.790002822875977,3.790000915527358,3,0.03122161606302809,1.115560287680012,86.20999908447266,-2.430885937761678,87.9000015258789,-6.000106813153277,87.43000030517578,0.03122161606302809
4073,2014-02-28,88.33999633789062,89.08000183105469,87.63999938964844,88.37000274658203,1501500.0,0.0029517995167009925,-1.0139889987355482,-0.016132472497272288,75.16252134914174,71.46995851628324,-2.3509501771705175,-6.477601349302688,-8.833977109018377,-17.686396601191632,17.007416800722737,1.44000244140625,3.5568517678197082,5.344997024536127,-2.9894018064219807,13.679395855494235,1.1777976090570803,9.512196440015174,-2.682547926907631,75.48378998973723,-4.154889829314783,4.167199415479053,2,-1.7949981689453125,-6.629997253417969,-10.209997177124023,-16.049997329711914,-2.67999267578125,4,0.046298439402706615,-1.2962955113804941,88.08000183105469,1.115560287680012,86.20999908447266,-2.430885937761678,87.9000015258789,0.046298439402706615
4074,2014-03-03,87.5,88.26000213623047,86.19999694824219,86.80999755859375,1288800.0,-0.009508675262762445,-1.1570693594516432,-22.995169082125603,78.10808679151715,73.76891576746753,-0.9544707744204715,-5.397690218357269,-7.7268111455885276,-16.552305186709972,16.572192816447128,2.1399993896484375,4.012062799774014,4.1770008087158175,-4.331395156676322,12.685396774107957,-0.07719717398025239,8.431198791411887,1.5999984741210938,48.387120591253755,-31.58350794475674,4.25419798269607,3,-0.9449996948242188,-5.790000915527344,-8.002500534057617,-14.395002365112305,0.40000152587890625,0,0.085028599330357,-1.0139889987355482,88.33999633789062,-1.2962955113804941,88.08000183105469,1.115560287680012,86.20999908447266,0.085028599330357
4075,2014-03-04,90.5199966430664,91.02999877929688,88.7300033569336,89.41000366210938,2317700.0,0.034514247349330285,1.1596228996751234,1.6086797877045556,78.5287962800518,75.82184438518182,-3.4937627907543316,-7.539368970749791,-10.491262600076283,-19.227961002361354,17.653121909957477,3.529998779296875,4.337399946519184,6.393997573852545,-1.6088129113134784,14.396808059018568,2.392592331269526,10.395402816435563,-4.319999694824219,89.86079005963974,11.156999233450748,4.001405242583013,3,-2.9999961853027344,-7.844997406005859,-10.964998245239258,-17.354997634887695,0.4600067138671875,1,0.05987633671388326,-1.1570693594516432,87.5,-1.0139889987355482,88.33999633789062,-1.2962955113804941,88.08000183105469,0.05987633671388326
4076,2014-03-05,89.33000183105469,90.69000244140624,89.16999816894531,90.26000213623048,1471700.0,-0.013146209192915093,-1.4319919922363529,-0.8378434108420696,71.52957051328255,76.9873453197907,-1.744100340248508,-5.658135829827884,-9.026879471218678,-17.688586739292376,18.79246575483475,1.5200042724609233,4.515032381605636,4.581002807617182,-2.9706887790266734,12.132694394261037,0.8051570142952613,8.356848600939102,-3.1300048828125,65.72586165259484,-11.680237110465015,3.775845793321926,3,-0.81500244140625,-6.655002593994141,-9.91250228881836,-15.555004119873047,-1.160003662109375,2,0.06392028397437732,1.1596228996751234,90.5199966430664,-1.1570693594516432,87.5,-1.0139889987355482,88.33999633789062,0.06392028397437732
4077,2014-03-06,88.5,90.4000015258789,88.36000061035156,89.8499984741211,1376900.0,-0.009291411777024527,-1.5030728257359103,1.4516107861555025,67.74984388046506,77.59422498237907,-0.720194505308001,-4.118607206344507,-8.006426631007727,-16.54433524638199,19.839673916578832,2.0400009155273438,4.662245795464244,3.1665008544921847,-3.5627389376758885,9.895740646660258,-0.1981190415918519,6.531120750576221,-2.2034030151367148,47.619092750024485,-27.97138360332776,3.3646198960840352,3,0.0149993896484375,-5.825000762939453,-8.82750129699707,-14.365001678466797,-1.089996337890625,3,0.06858756717315506,-1.4319919922363529,89.33000183105469,1.1596228996751234,90.5199966430664,-1.1570693594516432,87.5,0.06858756717315506
4078,2014-03-07,88.48999786376953,89.91000366210938,88.16999816894531,89.91000366210938,1849100.0,-0.00011301848847988794,1.4507019551586853,1.0518573358124184,66.47581866706011,75.27181826644845,-0.460791147843139,-3.580183826396592,-7.794103543802663,-16.211043457623973,21.2978742835244,1.7400054931640625,4.808966998823081,2.7044986724853572,-3.559088311997783,8.968085656968498,-0.427294819756213,5.8362921647269275,-2.0987328430175722,47.41200926268169,-25.00594983761441,3.1317934922415738,3,0.02500152587890625,-5.814998626708984,-8.817499160766602,-14.189998626708984,-1.30999755859375,4,0.038196462474957116,-1.5030728257359103,88.5,-1.4319919922363529,89.33000183105469,1.1596228996751234,90.5199966430664,0.038196462474957116
4079,2014-03-10,91.81999969482422,92.79000091552734,90.62000274658205,90.62000274658205,2923200.0,0.037631392377037054,-2.616672812583509,-0.8450648227247473,69.4492641065231,73.45635859426862,-3.4671969054829788,-6.352192659070411,-10.869569065305768,-19.197504834222826,22.61633968950791,4.3000030517578125,4.859571791716434,5.473500442504886,-0.8441579570302906,11.791158842040062,2.3146712427373046,8.632329642272467,-5.335959998901359,79.00431506408192,8.694470464823837,3.1588291997675855,3,-2.424999237060547,-8.264999389648438,-11.8125,-16.955001831054688,-3.3300018310546875,0,-0.06708773745576557,1.4507019551586853,88.48999786376953,-1.5030728257359103,88.5,-1.4319919922363529,89.33000183105469,-0.06708773745576557
4080,2014-03-11,89.94999694824219,92.5999984741211,89.62999725341797,91.98999786376952,1295600.0,-0.020365963328220715,-1.2164185690332021,-1.7000050862759641,64.40859906314347,71.99263205452061,-1.4257550444345384,-3.830342121673965,-8.795683980774385,-16.98336434302354,24.22925742631717,2.970001220703125,4.867567447549533,3.064997863769534,-2.467921484683515,8.597917212222583,0.2985381895430095,5.831457537996059,-3.2137188035351443,38.52808920111039,-29.893374994863677,2.7664596742265237,3,-0.5199966430664062,-6.394996643066406,-9.942497253417969,-14.930000305175781,1.5400009155273295,1,-0.02279038901516428,-2.616672812583509,91.81999969482422,1.4507019551586853,88.48999786376953,-1.5030728257359103,88.5,-0.02279038901516428
4081,2014-03-12,91.91999816894531,91.91999816894531,88.5,89.5,1464200.0,0.021901070456252336,1.8264469063097033,-1.186273079843082,63.982584396522526,70.59945389418972,-2.7944843344255332,-5.282821752203674,-10.514397617377824,-18.63275942974761,25.107617531096942,3.4199981689453125,4.413726155536992,4.534499359130862,-0.9138865975214259,9.98288531578315,1.8103063808047182,7.258692337457006,-4.941571113405459,81.16878291412974,15.104995967838335,2.724192978326145,3,-2.424999237060547,-8.084999084472656,-12.65999984741211,-16.900001525878906,1.5500030517578125,2,-0.010226227488430162,-1.2164185690332021,89.94999694824219,-2.616672812583509,91.81999969482422,1.4507019551586853,88.48999786376953,-0.010226227488430162
4082,2014-03-13,89.30999755859375,92.4499969482422,88.5999984741211,92.22000122070312,1785000.0,-0.028394263080320004,1.284868873836335,-1.2024817619501,56.5384635135264,68.53011413467691,0.009319583927450026,-2.2627237205642103,-7.67019737215027,-15.74840418805286,25.697480779056686,3.849998474121108,3.975247864127226,1.590498733520505,-3.432838392908778,6.613835859949788,-0.9211698296941364,4.102167296735146,-2.099107548654402,24.67529679483051,-38.27047584951794,2.5116685632146396,3,0.18500137329101562,-5.204998016357422,-10.049999237060547,-14.290000915527344,3.94000244140625,3,-0.01276452156322716,1.8264469063097033,91.91999816894531,-1.2164185690332021,89.94999694824219,-2.616672812583509,91.81999969482422,-0.01276452156322716
4083,2014-03-14,90.08999633789062,91.20999908447266,88.9000015258789,88.9000015258789,1273400.0,0.008733611024736021,-2.8823657637441897,-0.4089324104661528,56.412720122217465,66.11951783808806,-0.5546651837744889,-2.5945047848631617,-8.233052548216818,-16.293830479665303,26.622991123843104,2.30999755859375,3.7850356699291012,2.00149765014649,-2.5328636358456436,6.535858936138624,-0.26568299284957675,4.268678293142557,-2.655941891727764,37.06284378951412,-23.701508726491113,2.267180642996066,3,0.3900032043457031,-5.039997100830078,-11.162496566772461,-15.069999694824219,6.010002136230469,4,-0.029747949658358253,1.284868873836335,89.30999755859375,1.8264469063097033,91.91999816894531,-1.2164185690332021,89.94999694824219,-0.029747949658358253
4084,2014-03-17,90.91000366210938,92.83999633789062,90.76000213623048,91.04000091552734,1478300.0,0.009102090770913618,-8.674384769610764,-0.10924186568360314,57.13608717404603,63.742550159642974,-0.9388222256173577,-2.968122339377814,-8.77484334645763,-16.863972307430146,27.682886626397373,2.75,3.5304350900613315,2.441504669189456,-1.6598652157442757,6.542874554123188,0.39081972672259724,4.492189611656315,-3.261711357171933,55.5300851539592,-3.1189824967290107,2.050684942466863,3,-0.40500640869140625,-5.125003814697266,-12.030004501342773,-15.685005187988281,3.5499954223632812,0,-0.04102962497721507,-2.8823657637441897,90.08999633789062,1.284868873836335,89.30999755859375,1.8264469063097033,91.91999816894531,-0.04102962497721507
4085,2014-03-18,91.87999725341795,92.16999816894531,90.56999969482422,91.08999633789062,1537300.0,0.010669822376355942,1.3357595130562625,-6.077058512823413,63.917524614822206,62.896767282036265,-1.894878780008952,-3.588925569118018,-9.471212373499043,-17.580873151942896,28.1579529365936,1.5999984741210938,3.339187960988383,3.072998428344718,-0.9784608850971495,7.1244577417865855,1.0472687716237914,5.098728085065645,-3.920202706503318,77.88018676211003,16.565889250306846,2.0257296567209306,3,-1.3749999999999858,-6.094997406005845,-12.999998092651353,-16.24499893188475,3.1399993896484517,1,-0.03689594570076371,-8.674384769610764,90.91000366210938,-2.8823657637441897,90.08999633789062,1.284868873836335,89.30999755859375,-0.03689594570076371
4086,2014-03-19,92.66000366210938,93.31999969482422,91.3499984741211,91.98999786376952,1044200.0,0.008489403918244154,-1.0205093293582326,0.8481076226255077,61.87759886160562,62.244295613274105,-2.4058502568166062,-3.9351031084931236,-9.969658863451428,-18.10451374865484,28.746745820840257,1.970001220703125,3.2061731899261616,3.4495044708251896,-0.4377030937228028,7.336712035373182,1.5059006885511934,5.393108253099186,-4.407397007736179,86.01703682151748,24.383534994784668,1.9436037822739987,3,-1.9150047302246094,-6.280002593994141,-13.780004501342773,-16.66500473022461,-0.31000518798828125,2,-0.01262686976148153,1.3357595130562625,91.87999725341795,-8.674384769610764,90.91000366210938,-2.8823657637441897,90.08999633789062,-0.01262686976148153
4087,2014-03-20,94.76000213623048,94.83000183105469,92.0500030517578,92.08999633789062,1834500.0,0.02266348360808279,-1.0218229032284807,3.9850487935411976,65.19887538693345,62.10241302659337,-3.938678480034042,-5.698786265378189,-11.771107517253157,-19.936366142998466,29.056839949227932,2.779998779296889,2.8866710387632253,5.150502777099618,0.7142894655516443,9.586716088647592,2.932396121325638,7.368609432873598,-6.102004038621203,98.81956675848554,37.32954324809522,2.218106655773985,3,-3.095001220703139,-6.735000610351577,-15.880002975463881,-18.765003204345717,-4.3899993896484375,3,-0.013613348316231622,-1.0205093293582326,92.66000366210938,1.3357595130562625,91.87999725341795,-8.674384769610764,90.91000366210938,-0.013613348316231622
4088,2014-03-21,94.91000366210938,96.51000213623048,94.5,95.13999938964844,3168000.0,0.0015829624577599066,-2.8285643701045133,-0.08614053485654152,68.13509736716904,61.95639449999847,-3.44445334075796,-5.474178427500902,-11.646898662520073,-19.81829944156921,29.368526032709042,2.010002136230483,2.783522606568255,4.884503936767572,0.09423382311670991,9.674774050418435,2.4893688799421483,7.279638993592997,-5.63480519115555,73.06400982316235,9.506914466322897,2.3951350568254286,3,-2.4050025939941406,-6.045001983642578,-15.807504653930664,-18.91500473022461,-2.0200042724609375,4,-0.01749029183498063,-1.0218229032284807,94.76000213623048,-1.0205093293582326,92.66000366210938,1.3357595130562625,91.87999725341795,-0.01749029183498063
4089,2014-03-24,92.69000244140624,95.66999816894531,91.3000030517578,95.5999984741211,1672600.0,-0.023390592509158425,1.8655748694871381,12.65239169375711,55.52726544873672,60.969579653953275,-1.215932308174743,-2.9933780891088446,-9.156066434563712,-17.347443295186764,28.86067375712813,4.369995117187514,2.7629273635045166,2.4015026092529155,-2.366291611589631,7.169296830095462,0.017605498831642308,4.785399719674189,-2.5466275306192188,35.690267259892195,-23.52588256844389,2.383897110421275,3,-0.18500137329100141,-3.2800025939941264,-13.587503433227525,-16.69500350952147,1.1399993896484517,0,0.03678925388820087,-2.8285643701045133,94.91000366210938,-1.0218229032284807,94.76000213623048,-1.0205093293582326,92.66000366210938,0.03678925388820087
4090,2014-03-25,93.12999725341795,94.0,91.76000213623048,93.8499984741211,1392000.0,0.004746950053106991,3.3921342767812788,0.24742343721734208,60.063540529717194,60.53413033541935,-1.2934240391464158,-3.1847487224118964,-9.343225242589881,-17.532755305535645,28.232550889673863,2.239997863769517,2.814837665692309,2.5799976348876754,-2.2098575194742693,7.36985278924962,0.18507005770671014,4.974925212068641,-2.2226270755777193,35.12465495654447,-22.3068805449444,2.3949275771809697,3,-0.5749969482421733,-2.8799972534179545,-13.854999542236314,-17.13499832153319,0.04000091552735796,1,0.014281132505948646,1.8655748694871381,92.69000244140624,-2.8285643701045133,94.91000366210938,-1.0218229032284807,94.76000213623048,0.014281132505948646
4091,2014-03-26,91.68000030517578,94.2300033569336,91.44000244140624,93.91000366210938,1460800.0,-0.01556960153554554,-1.0590419616840867,3.0972216335353093,58.153843746148624,60.713617027932926,0.13292784689376447,-1.374407951256046,-7.585295964057849,-15.808374091632203,28.060757289110928,2.790000915527358,2.4938802409251366,0.8565006256103516,-3.494497690502243,5.207498941722946,-1.3189985324459457,3.031999783666649,4.830001831054702,7.293614591036792,-49.25671010865224,2.1754991580562972,3,1.0250015258789062,-1.4199981689453125,-11.445001602172852,-14.985000610351562,2.3199996948242188,2,0.036431024506683674,3.3921342767812788,93.12999725341795,1.8655748694871381,92.69000244140624,-2.8285643701045133,94.91000366210938,0.036431024506683674
4092,2014-03-27,90.83000183105469,92.12999725341795,89.69999694824219,91.54000091552734,1751700.0,-0.009271362034159014,1.571440104955115,0.3183847603928961,55.75222101984055,60.64022823877993,1.3647293352023695,-0.3244580608981664,-6.486987232438537,-14.691257930971119,27.546384676372764,2.430000305175767,2.3718419856355553,-0.13099784851074503,-4.286356392305294,4.024360695283804,-2.2086771204080122,1.9466814233865222,5.578600311279317,16.593304287133858,-39.41462205897187,2.077679271897271,3,2.2749977111816406,-0.5699996948242188,-10.067502975463867,-14.080001831054688,3.619995117187514,3,0.016734521770610744,-1.0590419616840867,91.68000030517578,3.3921342767812788,93.12999725341795,1.8655748694871381,92.69000244140624,0.016734521770610744
4093,2014-03-28,92.43000030517578,93.13999938964844,90.5,91.31999969482422,1351300.0,0.017615308178646982,1.086957046186507,-1.563383157283932,51.638905401250376,60.02943026402486,0.1470289004395937,-1.688925017933201,-7.907164181418864,-16.009568293519166,26.958272260415285,2.6399993896484375,2.153104789940244,1.264500427246091,-2.747853381965811,5.276854236457993,-0.7416764773598601,3.270677331852042,3.7102576293945475,45.728690095846645,-7.0658862749901985,2.0061769046059497,3,0.6749992370605469,-1.1749992370605469,-10.542499542236328,-14.795001983642578,1.0,4,-0.022287109724031695,1.571440104955115,90.83000183105469,-1.0590419616840867,91.68000030517578,3.3921342767812788,93.12999725341795,-0.022287109724031695
4094,2014-03-31,94.94000244140624,95.66999816894531,92.97000122070312,93.73999786376952,1391600.0,0.027155708405746992,1.030075921193378,1.0810846106261598,62.961053228997535,59.92315566559989,-1.9346498311375626,-3.8082108467447284,-10.21510939107445,-18.245016448509617,27.406856799576218,3.2399978637695312,2.35324013914655,3.4025024414062415,-0.5581851147768617,7.363189997589345,1.4221586633146899,5.382846219497793,0.9426450537109616,87.77226837060678,31.80273171525728,1.9803437780915527,3,-1.8350028991699077,-3.6850013732910014,-12.767501831054673,-16.38000106811522,-1.6000061035156108,0,-0.02159261637920218,1.086957046186507,92.43000030517578,1.571440104955115,90.83000183105469,-1.0590419616840867,91.68000030517578,-0.02159261637920218
4095,2014-04-01,95.94000244140624,96.72000122070312,95.02999877929688,95.1999969482422,1273300.0,0.010532967919578029,-2.1296288447138276,0.616668891898226,60.995636052814746,59.825159797956466,-2.56825248748396,-4.618110939446751,-10.967607326676827,-18.963935875288797,27.123167566273654,1.7799987792968892,2.5565306829322623,4.131502151489244,-0.2548729166316974,8.517877219610185,1.938314617428773,6.324689685549714,-6.240005493164048,88.88891304017038,34.615372289990276,2.1931875340604683,4,-2.7300033569335795,-4.580001831054673,-13.120000839233384,-16.805000305175767,-3.0500030517577983,1,-0.021992918038960863,1.030075921193378,94.94000244140624,1.086957046186507,92.43000030517578,1.571440104955115,90.83000183105469,-0.021992918038960863
4096,2014-04-02,95.04000091552734,96.66999816894531,94.8499984741211,96.62000274658205,1305500.0,-0.00938087870519444,1.1666757493188011,-2.135121760108974,67.29029409313574,60.05753965420117,-1.4473491646263597,-3.445025287533227,-9.838998990139856,-17.788427158497996,26.79379391389921,1.8199996948242188,2.6841401827146143,2.946000671386713,-1.5039738249827508,7.395975167756177,0.7210134232019811,5.170987919571445,-5.199603881835941,76.06838628622602,17.305204050727887,2.2249872481847324,4,-1.8300018310546875,-3.6800003051757812,-11.605001449584961,-15.735000610351562,-1.5699996948242188,2,-0.019675954635607673,-2.1296288447138276,95.94000244140624,1.030075921193378,94.94000244140624,1.086957046186507,92.43000030517578,-0.019675954635607673
4097,2014-04-03,94.56999969482422,95.83999633789062,93.44000244140624,94.75,1450600.0,-0.004945298991746339,1.033899181777343,0.11392411175601315,63.77614627414862,59.573211754976676,-1.125491601816904,-2.6318972469420885,-9.143717883576628,-16.975952385506986,26.654458615452597,2.399993896484389,2.5800872395941497,2.17249946594238,-2.0684608907209423,6.413459822605702,0.052019287610718834,4.292979644274041,-4.5920105773925854,65.43406585319184,3.7637603503725643,2.120480178331658,4,-1.3600006103515625,-3.174999237060547,-11.135000228881836,-15.264999389648438,3.0999984741210938,3,-0.006027278171339745,1.1666757493188011,95.04000091552734,-2.1296288447138276,95.94000244140624,1.030075921193378,94.94000244140624,-0.006027278171339745
4098,2014-04-04,91.87000274658205,95.94000244140624,91.30999755859376,95.36000061035156,1665700.0,-0.028550248038014314,-1.008675317711583,19.38884414868809,52.64608467622377,59.253080558030796,1.2269602284643213,0.35237088360037205,-6.300942178401911,-13.967740058662002,26.29606099763531,4.630004882812472,2.422467217377985,-0.6964977264404126,-4.531811334899061,3.1388158820182355,-2.6141545306697367,1.2211590777889114,-1.7571733870849755,10.351290368072231,-49.94369160040006,1.9176568042293252,4,1.3399963378906108,-0.4100036621093892,-8.162504196167006,-12.565002441406264,5.779998779296861,4,0.028083097034152793,1.033899181777343,94.56999969482422,1.1666757493188011,95.04000091552734,-2.1296288447138276,95.94000244140624,0.028083097034152793
4099,2014-04-07,85.66000366210938,91.44000244140624,85.01000213623047,91.3499984741211,4117900.0,-0.06759550341587106,1.190799760330552,1.6303720042584793,36.69804464925831,56.65691434909092,7.079354290421719,6.405636735380796,0.10576756851014579,-7.502306665131272,25.281686172562456,6.860000610351577,1.815851123844098,-6.598497009277338,-11.521395214036161,-1.6755988045185148,-9.059946111656743,-4.137047906897934,11.05999755859375,5.550824736961781,-50.35021051549884,2.461449102379409,4,5.204998016357422,5.204998016357422,-1.5325050354003906,-5.815006256103516,11.069999694824219,0,0.09070740498349261,-1.008675317711583,91.87000274658205,1.033899181777343,94.56999969482422,1.1666757493188011,95.04000091552734,0.09070740498349261
4100,2014-04-08,87.9000015258789,88.5999984741211,85.11000061035156,85.75,2781300.0,0.02614986887702364,-1.0349839960674145,-0.37785650020984207,40.41867089375448,54.68633958771379,4.491827108493126,4.2205748725009045,-1.8664928626299968,-9.478596395779704,24.738698764469273,3.4899978637695312,1.1377979941625114,-4.255999374389646,-9.458693075248007,0.946694326468716,-6.857346224818826,-1.6546525239604648,8.585799713134762,24.78559496538308,-26.177987233304986,2.6013468504291812,4,2.9650001525878906,2.9650001525878906,-3.7675018310546875,-6.950000762939453,6.5400009155273295,1,0.06188844957425976,1.190799760330552,85.66000366210938,-1.008675317711583,91.87000274658205,1.033899181777343,94.56999969482422,0.06188844957425976
4101,2014-04-09,90.9800033569336,91.4499969482422,88.06999969482422,88.69999694824219,1522900.0,0.0350398381978172,1.0993813543860715,1.0604673444403045,42.68009306564055,53.23388092613602,1.4551087987350968,1.1241773886815025,-4.744799295145498,-12.288513568886799,24.401934955603906,3.5499954223632955,0.9922132466527955,-1.128997802734375,-6.357587160827379,4.099591555358629,-3.7432924817808697,1.4852968763121197,5.276281900024415,54.620320713770745,9.309080418772957,2.6142946790465014,4,-0.11500167846679688,-0.11500167846679688,-5.882503509521484,-8.950004577636719,4.379997253417969,2,0.02099358059178713,-1.0349839960674145,87.9000015258789,1.190799760330552,85.66000366210938,-1.008675317711583,91.87000274658205,0.02099358059178713
4102,2014-04-10,88.16999816894531,92.19000244140624,87.76000213623047,91.06999969482422,2217200.0,-0.03088596487476536,-1.3817246973360575,-1.2719269186367514,38.167123412440084,51.73701626071264,4.300338629295055,4.052153681328278,-1.7109791659317466,-9.242779033491715,23.799461388100113,4.430000305175767,0.6244304832333682,-3.882003021240237,-9.261741621436585,1.4977355789561102,-6.571872321338404,-1.1921337211420706,7.861361425598147,28.91121632648506,-12.357033930884128,2.689869300098173,4,2.6950035095214844,2.6950035095214844,-2.5749988555908203,-6.079998016357422,8.44000244140625,3,0.06011118477741495,1.0993813543860715,90.9800033569336,-1.0349839960674145,87.9000015258789,1.190799760330552,85.66000366210938,0.06011118477741495
4103,2014-04-11,87.41000366210938,89.37999725341797,86.41000366210938,87.70999908447266,1857900.0,-0.008619649797198425,-1.5826082629824358,0.10344664293663133,40.22945794569857,49.211283451457206,4.7755626562437925,4.849723155407659,-0.7832894138413167,-8.268401574673348,23.30305961810367,2.9699935913085938,0.36059949152895854,-4.507997894287115,-10.216940097970308,1.2009443093960783,-7.362468996128712,-1.6535267924455184,8.40092878326783,33.42620367507288,-8.19453039034321,2.8544711018415985,4,3.454998016357422,3.454998016357422,-1.8150043487548828,-4.810005187988281,8.96999359130858,4,0.11737780662379094,-1.3817246973360575,88.16999816894531,1.0993813543860715,90.9800033569336,-1.0349839960674145,87.9000015258789,0.11737780662379094
4104,2014-04-14,87.18000030517578,88.93000030517578,85.80000305175781,88.26000213623047,1893900.0,-0.002631316180041532,1.5867765468451485,3.600061036087587,38.90339893683625,46.75659043857071,4.2343362036880166,5.044595143906207,-0.36352905804371005,-7.808007523428415,22.33032054146234,3.1299972534179688,0.19213263084495225,-4.551501083374021,-10.63078514792727,1.5277829811792287,-7.591143115650652,-1.5118590510973888,8.414913534018496,29.237276263752896,-12.659676246572921,3.039642032276625,4,3.6599998474121094,3.6850013732910156,-1.585000991821289,-4.5800018310546875,10.290000915527344,0,0.12009636595609807,-1.5826082629824358,87.41000366210938,-1.3817246973360575,88.16999816894531,1.0993813543860715,90.9800033569336,0.12009636595609807
4105,2014-04-15,88.48999786376953,88.86000061035156,85.87999725341797,88.02999877929688,1914800.0,0.015026354140950549,3.9666533152771684,-0.4259243560943218,44.01949257514253,44.17094582546035,1.9628335851902676,3.654999195937819,-1.255733116495179,-8.870472675785166,21.41049563621194,2.9800033569335938,0.02757076316672169,-3.0720035552978544,-9.320535834152366,3.1765287235566575,-6.1962696947251175,0.05226258412940865,6.893217741365476,42.09694943585467,-4.004541213426975,3.1242661394272595,4,1.9850044250488281,2.3750038146972656,-2.0149974822998047,-4.93499755859375,10.290000915527344,1,0.09311793075020258,1.5867765468451485,87.18000030517578,-1.5826082629824358,87.41000366210938,-1.3817246973360575,88.16999816894531,0.09311793075020258
4106,2014-04-16,91.48999786376952,91.66000366210938,89.69999694824219,90.02999877929688,2392200.0,0.03390213665298636,1.1777723147869503,3.1739173701756114,51.14503129719561,42.7674886057989,-1.7809803354556237,0.5932681750232405,-3.872158865233601,-11.58669585810732,19.93423604023491,3.1700057983398438,-0.5573314636700673,-0.013503265380876428,-6.240623393832678,6.213616863070925,-3.1270633296067842,3.1000567988450314,3.685753471987397,89.04531072771772,37.59145737171433,3.113560064225902,4,-1.0149955749511577,-0.6249961853027202,-4.997497558593736,-7.934997558593736,8.40000152587892,2,0.0322440118758045,3.9666533152771684,88.48999786376953,1.5867765468451485,87.18000030517578,-1.5826082629824358,87.41000366210938,0.0322440118758045
4107,2014-04-17,93.47000122070312,96.0,92.61000061035156,94.5,4058500.0,0.02164174667357499,-1.4654541015625,-0.7054790583440091,51.78082320631525,42.67134844247573,-4.395680362853582,-1.5687654561982924,-5.435737246255371,-13.284654670453563,18.363724454010406,4.510002136230483,-1.1602664740325679,2.0310001373291016,-4.079732231220106,8.14173250587831,-1.0243660469455023,5.086366321603705,-8.459999084472656,75.19608297791814,22.06718369235817,3.055366184274603,4,-2.9650001525878906,-2.604999542236328,-6.805002212524414,-9.915000915527344,7.799995422363281,3,0.02022038477549315,1.1777723147869503,91.48999786376952,3.9666533152771684,88.48999786376953,1.5867765468451485,87.18000030517578,0.02022038477549315
4108,2014-04-21,93.25,94.43000030517578,92.0500030517578,94.27999877929688,2246000.0,-0.0023537094022675342,2.578938310980598,1.0,46.859899272726885,43.800443400638905,-4.424638548705701,-1.5594582780176438,-4.878389794157002,-12.807530233139573,16.226038390743575,2.379997253417983,-1.8607182273082543,1.8939990997314453,-4.061344638576884,7.8493428380397745,-1.0836727694227193,4.87167096888561,-8.020197906494147,73.03920761982266,23.288965005271564,2.9776718691541615,4,-2.6949996948242188,-2.384998321533203,-6.450000762939453,-9.694999694824219,7.680000305175781,0,0.03603217812709447,-1.4654541015625,93.47000122070312,1.1777723147869503,91.48999786376952,3.9666533152771684,88.48999786376953,0.03603217812709447
4109,2014-04-22,96.0999984741211,96.41000366210938,93.41000366210938,93.6500015258789,2138700.0,0.03056298631765242,-1.0477866888865743,-2.378640632870137,50.278157198940725,44.89594187899293,-6.300556857199439,-4.36466857007315,-7.388043115558375,-15.379945243564094,15.790225459867496,3.160003662109375,-2.427573640038659,4.573497772216797,-1.7278573814239024,10.874852925857496,1.4228201953964401,7.724175349037154,-10.654792422485357,97.05598291248518,50.09785599219835,3.15067757682035,4,-4.9949951171875,-5.234996795654297,-8.334999084472656,-12.544998168945312,5.410003662109389,1,0.00291361897755138,2.578938310980598,93.25,-1.4654541015625,93.47000122070312,1.1777723147869503,91.48999786376952,0.00291361897755138
4110,2014-04-23,94.45999908447266,96.47000122070312,93.5999984741211,96.1500015258789,1703700.0,-0.01706555063151305,1.4635197349033064,-0.6897977740824474,49.016946049059854,45.60003665492842,-4.0590120716134095,-2.761503632039421,-5.373960540682489,-13.473551606667058,15.335754704439818,2.8700027465820312,-2.64079471900655,2.8669982910156193,-3.532909290468041,9.26690587249928,-0.33295549972621075,6.066952081757449,-8.576201128417978,70.31017920613778,25.917545092610936,3.1999537907418265,4,-3.3249969482421875,-3.5949974060058594,-6.315000534057617,-10.880001068115234,6.590003967285142,2,0.03186536275041374,-1.0477866888865743,96.0999984741211,2.578938310980598,93.25,-1.4654541015625,93.47000122070312,0.03186536275041374
4111,2014-04-24,95.0199966430664,96.12000274658205,93.36000061035156,96.05999755859376,1443700.0,0.005928409528068723,3.7585780525501398,0.6153842681209228,50.760386961700895,46.99928816040184,-4.4540625782358205,-3.2237295604124796,-5.63366454139819,-13.758798975843035,14.981069313015933,2.760002136230483,-1.9017679732981492,3.259996032714838,-3.3212106052668986,9.841202670696575,-0.03060728627602316,6.550599351705699,-8.50102649113282,67.19445297909003,24.411550917709462,3.2906033189908666,4,-3.8849945068359375,-4.154994964599609,-6.874998092651367,-11.439998626708984,6.480003356933594,3,0.039570640592154094,1.4635197349033064,94.45999908447266,-1.0477866888865743,96.0999984741211,2.578938310980598,93.25,0.039570640592154094
4112,2014-04-25,92.3499984741211,94.55999755859376,92.1500015258789,94.29000091552734,1958600.0,-0.028099329228298164,-1.0598288926275277,1.8653853207643805,50.81190082405725,48.175115146886135,-1.2614293243179304,-0.4574732545517577,-2.7114181205153756,-10.824232527941518,15.2569221412136,2.8699951171875,-1.4286076813832551,0.5139980316162109,-6.0570871806264535,7.085083243858875,-2.771544574505114,3.799540637737536,-5.233966458061332,6.787229562017637,-38.44164404471029,3.2855426061213304,4,-1.214996337890625,-1.4849967956542969,-3.7874984741210938,-8.529998779296875,8.639999389648423,4,0.08164592355288725,3.7585780525501398,95.0199966430664,1.4635197349033064,94.45999908447266,-1.0477866888865743,96.0999984741211,0.08164592355288725
4113,2014-04-28,90.37000274658205,93.38999938964844,88.36000061035156,93.05999755859376,2488200.0,-0.021440127344386384,2.0029857136675795,1.386593518955482,59.29727627842089,50.44110151817332,1.3215756106696972,1.4337908523832112,-0.4995601445835547,-8.608295380893864,14.817303075065668,5.029998779296875,-1.2715837811090154,-1.362997817993147,-7.959410687307411,5.233415051321117,-4.661204252650279,1.935208616663985,-2.692732578243678,24.784241491485545,-24.411761808579584,3.29820643465713,4,0.8049964904785014,0.4949989318847514,-0.5250015258789205,-5.795001983642592,11.83999633789061,0,0.1206151772181574,-1.0598288926275277,92.3499984741211,3.7585780525501398,95.0199966430664,1.4635197349033064,94.45999908447266,0.1206151772181574
4114,2014-04-29,92.88999938964844,93.20999908447266,91.01000213623048,91.25,1699800.0,0.027885322191845363,-1.0754735993551132,-0.6096663764276781,59.74228666809862,52.18807863961288,-0.3389203114191588,-1.3150866345969803,-2.772974164277457,-10.856300677055316,13.585074574768063,2.839996337890611,-0.6332107237421098,1.2594989776611385,-5.1891452314448685,7.7081431867671455,-1.964823126891858,4.483821082214135,-4.685165358168192,55.85694745219635,3.425586805591962,3.224322104553002,4,-0.47499847412109375,-2.0249977111816406,-2.204998016357422,-7.474998474121094,13.059997558593764,1,0.08655399901341054,2.0029857136675795,90.37000274658205,-1.0598288926275277,92.3499984741211,3.7585780525501398,95.0199966430664,0.08655399901341054
4115,2014-04-30,93.83000183105469,93.83000183105469,91.8000030517578,92.6999969482422,1528800.0,0.010119522527534786,2.5929026682510785,0.689027624000959,56.071579148569754,52.73547284532113,-0.4937021778051047,-2.55211852037651,-3.508415428646117,-11.511773316788805,12.0289459630901,2.029998779296889,0.05023037580834,2.305001449584964,-3.911651927753965,8.521654826923893,-0.8033252390845007,5.413328138254428,-5.470001220703125,70.48968704743484,17.57780630393696,3.108326688669465,4,-1.4150009155273438,-2.9650001525878906,-2.8725013732910156,-8.415000915527344,12.139999389648438,2,0.08185015618995717,-1.0754735993551132,92.88999938964844,2.0029857136675795,90.37000274658205,-1.0598288926275277,92.3499984741211,0.08185015618995717
4116,2014-05-01,93.16999816894531,95.98999786376952,92.97000122070312,94.16000366210938,1973700.0,-0.007034036547262756,-3.3453208189252774,-0.8761072701739334,61.72608316329417,53.840501729429896,0.4801653057501625,-2.149605310427205,-2.6305384246742847,-10.573617911453226,10.695631823640559,3.019996643066392,0.8420536711079762,1.7384979248046903,-4.309522973223224,7.786518822832605,-1.2855125242092669,4.7625083738186476,-4.323397521972652,63.040619791036626,6.799819483232817,3.024010449013956,5,-0.7549972534179688,-2.3049964904785156,-1.7674980163574219,-7.754997253417969,14.569999694824205,3,0.08457663451408104,2.5929026682510785,93.83000183105469,-1.0754735993551132,92.88999938964844,2.0029857136675795,90.37000274658205,0.08457663451408104
4117,2014-05-02,94.0,94.54000091552734,92.55999755859376,93.16000366210938,1403400.0,0.008908466752888033,1.0625054637643003,-0.8484764414851805,65.40438645613011,55.90100030536358,-0.29809819505172186,-3.1879473190268754,-3.2991312696491946,-11.13570097811521,9.908537773836631,1.9800033569335795,1.4487402360873176,2.5969997406005803,-3.3938513882891925,8.587850869490353,-0.39842582384430614,5.592425305045467,-4.695995318603508,73.91876041792712,14.181022040904793,2.99542556444489,5,-1.5849990844726562,-3.134998321533203,-2.517498016357422,-8.584999084472656,13.169998168945312,4,0.07978723404255317,-3.3453208189252774,93.16999816894531,2.5929026682510785,93.83000183105469,-1.0754735993551132,92.88999938964844,0.07978723404255317
4118,2014-05-05,94.4499969482422,94.86000061035156,92.55999755859376,93.38999938964844,1188200.0,0.0047872015770447085,1.4468054022465922,1.2619073569482457,66.82091393891898,57.73908438758339,-0.6257824279204414,-3.620365165482511,-3.5730370406050014,-11.328728925547736,10.01398614363217,2.3000030517577983,1.6444099518049597,2.917996978759774,-3.2243871105045088,9.060381068024057,-0.1531950658723673,5.989189023391916,-4.716032474487307,69.07626030658588,5.254028160845181,3.0711920446321415,5,-2.034996032714858,-3.584995269775405,-2.7674961090088033,-9.034996032714858,12.600006103515597,0,0.06924299763727015,1.0625054637643003,94.0,-3.3453208189252774,93.16999816894531,2.5929026682510785,93.83000183105469,0.06924299763727015
4119,2014-05-06,93.43000030517578,94.66000366210938,93.33000183105469,93.9000015258789,1384300.0,-0.01079932955027374,-2.9701655697009723,-0.44339839926296404,61.58537589096117,59.13557659223909,-0.027216622068806373,-2.0958696628096902,-2.4122510333664877,-10.066741784510157,9.501984502120528,1.3300018310546875,1.6563928970666382,1.509500503540039,-4.0215717856477085,7.040572792727787,-1.2560356410538418,4.27503664813392,-3.291873626603987,38.90213058844771,-26.52525875400766,2.7655361445938755,5,-1.1899986267089844,-2.5649986267089844,-1.25,-8.014999389648438,11.580001831054702,1,0.0939740848829953,1.4468054022465922,94.4499969482422,1.0625054637643003,94.0,-3.3453208189252774,93.16999816894531,0.0939740848829953
4120,2014-05-07,93.33999633789062,94.6999969482422,92.1500015258789,94.30999755859376,1543300.0,-0.000963330482619873,1.9142804827008617,2.0638270242192367,55.02444017596101,59.60936028271244,-0.12604787389774685,-1.6626641867967322,-2.194752646440705,-9.705031147935273,8.811348391784984,2.5499954223632955,1.8574975759328822,1.1474967956542912,-4.0776750731359925,6.372668664444575,-1.4650891387408507,3.760082730049433,-2.8219571867909536,30.989477783340995,-30.151219623478262,2.6125859343951388,5,-1.1649971008300781,-2.474994659423828,-1.1599960327148438,-7.924995422363281,12.050003051757812,2,0.13509750487565264,-2.9701655697009723,93.43000030517578,1.4468054022465922,94.4499969482422,1.0625054637643003,94.0,0.13509750487565264
4121,2014-05-08,92.88999938964844,95.41000366210938,92.58999633789062,93.16999816894531,1893100.0,-0.004821051702350587,-5.409071993341656,0.28865817209375066,48.28198404153864,59.328258417988145,-0.011136183828270418,-1.119643027602109,-1.5653794583034255,-8.992925669580757,9.124810764646144,2.82000732421875,1.7124475715539518,0.6020000457763643,-4.599628339398166,5.803628430950894,-1.9988141468109006,3.2028142383636293,-2.0148425143725603,22.69930610000117,-35.14894903869873,2.600814192587265,5,-0.7150001525878906,-2.049999237060547,-0.6049995422363281,-7.369998931884766,12.270004272460938,3,0.14081173341586117,1.9142804827008617,93.33999633789062,-2.9701655697009723,93.43000030517578,1.4468054022465922,94.4499969482422,0.14081173341586117
4122,2014-05-09,93.47000122070312,93.70999908447266,91.29000091552734,92.70999908447266,1216500.0,0.0062439642035279075,2.9032295774907864,-2.714305177111717,50.63805494583304,58.36612271436727,-0.4643940744371946,-1.3515162065898778,-2.015852029021943,-9.32713934317988,9.519340829423406,2.4199981689453125,1.7341076042760761,0.9170017242431641,-3.9291611195486382,5.763164568034966,-1.506079697652737,3.340083146139065,-2.259153684701616,52.91259349242709,-2.8895986169519716,2.4230814218959034,5,0.029998779296875,-2.729999542236328,-1.1850013732910156,-7.950000762939453,9.279998779296875,4,0.15266926775117717,-5.409071993341656,92.88999938964844,1.9142804827008617,93.33999633789062,-2.9701655697009723,93.43000030517578,0.15266926775117717
4123,2014-05-12,97.66999816894531,97.87000274658205,93.83000183105469,93.88999938964844,1789600.0,0.04493417025132018,-1.071798583669165,4.9736686242031825,54.22270212059539,57.75283554242247,-3.933655488491766,-4.9997907306740785,-6.043226455084067,-13.275666403723932,9.979284619989489,4.4000015258789205,1.7469800571908678,4.603998947143552,-0.12051813458094784,9.328516028868052,2.241740406281295,6.966257488005809,-6.379997253417969,96.96041759908334,44.46078502945934,2.362258540862252,5,-3.089996337890625,-6.2299957275390625,-5.367498397827148,-12.14999771118164,7.099998474121094,0,0.09726630672775594,2.9032295774907864,93.47000122070312,-5.409071993341656,92.88999938964844,1.9142804827008617,93.33999633789062,0.09726630672775594
4124,2014-05-13,97.6500015258789,99.25,97.22000122070312,97.79000091552734,1406600.0,-0.00020473680189714294,-3.05999755859375,-0.037036887528963454,59.39895427304893,58.12254388958682,-3.539680858886584,-4.379741554469575,-5.820200814452363,-13.01421753700879,10.412235264654337,2.029998779296875,1.9696805340784067,4.060502243041995,-0.21703001314301673,8.338034499227007,1.921736114949482,6.199268371134508,-6.3600006103515625,79.89951434489276,28.427869720616087,2.1387661280925077,5,-2.3800010681152344,-5.520000457763672,-5.31500244140625,-12.130001068115234,6.5800018310546875,1,0.09626217490009692,-1.071798583669165,97.66999816894531,2.9032295774907864,93.47000122070312,-5.409071993341656,92.88999938964844,0.09626217490009692
4125,2014-05-14,96.7300033569336,98.7300033569336,96.62000274658205,97.45999908447266,1075600.0,-0.009421384071371497,-3.442120817873824,5.214277929155314,54.93366427820501,57.36783068013247,-2.41949241416728,-2.962668442745894,-4.801036502428758,-11.881532443008325,10.78950144407513,2.1100006103515483,2.087607835341757,2.728503799438471,-1.0376909031008665,6.494698501977808,0.8454064481688022,4.61160115070814,-4.644002532958979,68.3417470740406,18.079888938411948,1.8830973512696674,5,-1.4600028991699219,-4.5500030517578125,-5.865001678466797,-11.210002899169922,8.519996643066406,2,0.08559907466087546,-3.05999755859375,97.6500015258789,-1.071798583669165,97.66999816894531,2.9032295774907864,93.47000122070312,0.08559907466087546
4126,2014-05-15,94.44000244140624,96.7300033569336,91.93000030517578,96.06999969482422,2736500.0,-0.0236741531691802,2.2542343073942943,2.2328860182688683,56.16520732836435,56.341255221491835,0.07778356462515035,-0.46412478705593685,-2.3980719046294183,-9.37642955431356,11.168251928728292,4.8000030517578125,1.964332491868504,0.29100265502928835,-3.287429072153813,3.86943438221239,-1.4982132085622624,2.080218518620839,4.809997558593764,39.572888042456064,-15.519499627148491,1.7892158635915478,5,0.8299980163574361,-1.9150009155273295,-3.575000762939439,-8.920001983642564,10.93000030517581,3,0.11594659747108693,-3.442120817873824,96.7300033569336,-3.05999755859375,97.6500015258789,-1.071798583669165,97.66999816894531,0.11594659747108693
4127,2014-05-16,95.36000061035156,96.16999816894531,93.13999938964844,94.3499984741211,1791400.0,0.009741615260081327,1.3041839875376755,-0.6196342565072238,65.70170060204539,56.216898184061435,-0.7029315861788632,-1.3020244457098045,-3.1653293322399634,-10.113390708517272,10.407667855052352,3.029998779296875,1.9298735508728981,1.1165008544921875,-2.4861722403043416,4.719173949288717,-0.684835692906077,2.917837401890452,3.743599395751957,46.85792961987478,-11.569708379757024,1.801336547398267,5,-0.09000015258789062,-2.8349990844726562,-4.494998931884766,-9.84000015258789,8.349998474121094,4,0.10276848772056324,2.2542343073942943,94.44000244140624,-3.442120817873824,96.7300033569336,-3.05999755859375,97.6500015258789,0.10276848772056324
4128,2014-05-19,96.61000061035156,97.0999984741211,95.16999816894531,95.3000030517578,1469200.0,0.013108221392610808,-1.4585876452979825,1.2970245424261564,62.72230664540311,56.34322382344387,-1.8040259956867857,-2.4110086820533496,-4.244591850406508,-11.167234989650566,9.82646553644739,1.9300003051757812,1.8499610975607794,2.198500823974612,-1.5205895602089754,5.9175912081582,0.3389556318828255,4.058046016066399,2.3501274017334026,63.93443306404627,4.967572621875938,1.8595451920917914,5,-1.3400001525878906,-4.084999084472656,-5.744998931884766,-11.09000015258789,8.970001220703125,0,0.06355449074482822,1.3041839875376755,95.36000061035156,2.2542343073942943,94.44000244140624,-3.442120817873824,96.7300033569336,0.06355449074482822
4129,2014-05-20,96.37999725341795,97.72000122070312,95.3499984741211,96.5199966430664,1582300.0,-0.002380740663290748,-1.1545509401507847,-0.10686996226064427,59.1660537370605,56.80340310801048,-1.2421886405608547,-2.2756254738952606,-3.950355770019513,-10.73579147280249,8.806820017055225,2.3700027465820312,1.6094100825862654,1.9544975280761605,-1.7933521740334584,5.702347230185779,0.08057267702135107,3.82842237913097,2.439528204528827,65.44110222262094,7.604147297781722,1.873924851054809,5,-1.1099967956542827,-3.8549957275390483,-5.514995574951158,-10.859996795654283,8.90000152587892,1,0.08705125159516358,-1.4585876452979825,96.61000061035156,1.3041839875376755,95.36000061035156,2.2542343073942943,94.44000244140624,0.08705125159516358
4130,2014-05-21,97.47000122070312,98.48999786376952,96.58999633789062,96.77999877929688,1541600.0,0.011309441775757323,-2.5513804118418535,-4.928610354222933,64.99304096890134,58.66018721105078,-1.8827317653009743,-3.297637013824726,-4.901851731907243,-11.632897160472254,7.798568547817336,2.1100006103515625,1.3180755598258145,2.8940013885498104,-1.0937452672654047,6.881748044365025,0.9001280606422029,4.887874716457418,1.2117337341882433,84.45126489825938,26.145938145640592,1.9938733279076069,5,-2.200000762939453,-4.905002593994141,-6.617500305175781,-11.950000762939453,7.4199981689453125,2,0.06935469428099905,-1.1545509401507847,96.37999725341795,-1.4585876452979825,96.61000061035156,1.3041839875376755,95.36000061035156,0.06935469428099905
4131,2014-05-22,98.77999877929688,99.08999633789062,97.06999969482422,97.6500015258789,1449600.0,0.013440007614522242,1.3085776566757492,1.637671384343211,66.12686011636626,60.38116556333225,-2.536063498466845,-4.544500421294401,-6.118772007911858,-12.730361144461426,6.886841224310151,2.0199966430664062,1.2877238635025776,4.015998840332031,-0.39223936326492037,8.424237043928983,1.8118797385335625,6.2201179421305,-6.849998474121094,94.78995432618949,36.870894615820376,2.2041191017984736,5,-3.1899986267089844,-4.974998474121094,-8.109996795654297,-13.259998321533203,5.950004577636719,3,0.06549910205161047,-2.5513804118418535,97.47000122070312,-1.1545509401507847,96.37999725341795,-1.4585876452979825,96.61000061035156,0.06549910205161047
4132,2014-05-23,99.88999938964844,99.9499969482422,98.0,98.98999786376952,1256000.0,0.011237098846615945,2.823536011608607,0.7964634632134133,67.57107216679779,61.86431779068808,-2.949822972224595,-5.3341443753390365,-7.036736985920754,-13.615224110802899,6.45907241265091,1.9499969482422017,1.509581922006305,4.748999404907224,-0.06130895350230503,9.559307763316752,2.3438452257024522,7.154153584111995,-7.816799163818359,98.74482062937703,40.492301891921954,2.4051541792047657,5,-3.950000762939453,-5.7350006103515625,-9.21999740600586,-14.369998931884766,7.319999694824219,4,0.05486038032253204,1.3085776566757492,98.77999877929688,-2.5513804118418535,97.47000122070312,-1.1545509401507847,96.37999725341795,0.05486038032253204
4133,2014-05-27,101.2699966430664,102.4800033569336,100.7300033569336,101.08999633789062,1552600.0,0.01381516930473592,-2.888948229529598,0.19999999999999685,74.7474689092467,63.569708305821166,-4.207970849950513,-6.172119564545312,-8.229849098708641,-14.775101909831108,7.357991938488587,2.5900039672851562,1.993871284247902,5.583996963500979,0.5835283973881076,10.584465529613851,3.0837626804445506,8.084231246557408,-8.881724548339847,83.02937047372836,21.40676329986382,2.5002342830564337,5,-4.064994812011719,-5.849994659423828,-10.58499526977539,-15.46999740600586,6.230003356933594,1,0.02409403102881713,2.823536011608607,99.88999938964844,1.3085776566757492,98.77999877929688,-2.5513804118418535,97.47000122070312,0.02409403102881713
4134,2014-05-28,100.93000030517578,101.76000213623048,100.08999633789062,101.2699966430664,1332000.0,-0.003357325458289151,1.5302977759282048,-1.8888653414148264,73.5861071899862,65.64220196268573,-3.747910389963394,-5.479858011567359,-7.729500572002095,-14.19141646097681,8.218878473275218,1.670005798339858,2.43020963568091,4.842000579833979,-0.49352291615804234,10.177524075826,2.174238831837968,7.509762327829989,-7.936224334716798,73.68419007402706,7.8485140005240766,2.6677617479960123,5,-3.7249984741210938,-5.509998321533203,-10.219999313354492,-14.860000610351562,8.029998779296875,2,0.04607154970592475,-2.888948229529598,101.2699966430664,2.823536011608607,99.88999938964844,1.3085776566757492,98.77999877929688,0.04607154970592475
4135,2014-05-29,101.51000213623048,101.51000213623048,100.1999969482422,101.2699966430664,926200.0,0.005746575144168986,9.916460041959416,-0.7059061125572629,76.5721521345144,67.90964027448018,-3.999113681928918,-5.749787235609162,-8.170375004385718,-14.532580600957402,9.045724723521738,1.3100051879882812,2.5136245680821787,5.038002395629903,-0.7033075146156023,10.779312305875408,2.1673474405071573,7.908657350752648,-7.9470525225830215,82.0702298688481,10.332861194788379,2.8706549551227503,5,-3.7000007629394673,-6.090000152587905,-10.524999618530288,-14.495002746582045,4.8499984741210795,3,0.03713916425700492,1.5302977759282048,100.93000030517578,-2.888948229529598,101.2699966430664,2.823536011608607,99.88999938964844,0.03713916425700492
4136,2014-05-30,101.0500030517578,101.86000061035156,100.30999755859376,101.62999725341795,4078300.0,-0.0045315641295657905,1.9807724755161586,-2.416587195625771,73.5403917435686,68.78060595687164,-2.7970182161977277,-4.921496539854374,-7.5988710302803355,-13.83734705684769,9.322208639411386,1.5500030517577983,2.4964500351514403,4.18400306701659,-1.6833502078270755,10.051356341860256,1.2503264295947503,7.11767970443843,-6.952030213513169,68.08037424876885,-5.788769990428506,2.9336766374218346,5,-2.225002288818345,-5.63000106811522,-10.050001144409165,-13.325000762939439,5.229995727539077,4,0.03800095222088995,9.916460041959416,101.51000213623048,1.5302977759282048,100.93000030517578,-2.888948229529598,101.2699966430664,0.03800095222088995
4137,2014-06-02,101.5,101.7300033569336,99.19000244140624,100.7699966430664,1249100.0,0.004453210634854932,3.268872974861702,-1.258639060259665,65.50609178261075,69.08991541656138,-2.552931315734014,-5.03916342710869,-7.99753468087772,-14.053651156086971,9.587840169177628,2.540000915527358,2.6656937103741853,4.259000015258792,-1.7928846650878683,10.310884695605452,1.2330576750854618,7.284942355432122,-6.899105330634029,70.21267221208333,-0.7051951426701351,3.025942340173331,6,-2.5849990844726562,-6.079998016357422,-10.499998092651367,-13.77499771118164,6.849998474121094,0,0.031822693171759564,1.9807724755161586,101.0500030517578,9.916460041959416,101.51000213623048,1.5302977759282048,100.93000030517578,0.031822693171759564
4138,2014-06-03,100.98999786376952,102.0,100.1500015258789,100.52999877929688,960000.0,-0.005024651588477647,-2.0328003151832004,0.6301328344637829,63.00621997856145,69.51660055450594,-1.5156780601318758,-4.231004842463378,-7.445902872344234,-13.326516461159159,9.803062984071289,1.8499984741210938,3.0057543079739446,3.421997833251936,-2.701243833561918,9.54523950006579,0.36037699984500193,6.48361866665887,-5.916356673149494,64.05683225091737,-5.488426742051203,3.061620833406929,6,-1.4549980163574077,-5.569995880126939,-9.989995956420884,-12.90999603271483,6.700004577636719,1,0.06159026985121452,3.268872974861702,101.5,1.9807724755161586,101.0500030517578,9.916460041959416,101.51000213623048,0.06159026985121452
4139,2014-06-04,102.20999908447266,102.44000244140624,100.66000366210938,101.0,1471700.0,0.012080416343298372,1.1317276635403202,2.630438027631813,70.85234391965075,70.16763421570032,-2.0358123669961117,-5.01671390562268,-8.537671362114764,-14.3117836392273,10.079398215934848,1.7799987792968608,3.1699849427452875,4.202999114990234,-1.9300453764296037,10.336043606410072,1.1364768692803153,7.269521360700153,-6.691976163873818,92.92297363281293,22.26605791792585,3.0665222457099155,6,-2.43499755859375,-5.464996337890625,-11.189998626708984,-13.239997863769531,5.180000305175781,2,0.05175619766081163,-2.0328003151832004,100.98999786376952,3.268872974861702,101.5,1.9807724755161586,101.0500030517578,0.05175619766081163
4140,2014-06-05,105.9499969482422,106.7300033569336,103.0,103.04000091552734,1971800.0,0.03659131099960766,-1.4949873055970198,2.404957218610704,89.4448162983567,72.75851823592147,-4.968962710423639,-8.183116584755822,-12.117518029922806,-17.807127241491628,11.216245099004407,4.5200042724609375,3.4524645168078507,7.312496948242199,0.631380002182766,13.993613894301632,3.9719384752124824,10.653055421271915,-10.014255201463271,89.65508867399339,14.443881160994565,3.3405584730297146,6,-3.584995269775405,-6.939994812011733,-14.309995651245131,-16.979995727539077,3.5500030517577983,3,0.02840964816356606,1.1317276635403202,102.20999908447266,-2.0328003151832004,100.98999786376952,3.268872974861702,101.5,0.02840964816356606
4141,2014-06-06,105.97000122070312,106.55999755859376,105.12000274658205,105.7699966430664,1731400.0,0.0001888086176227155,1.086953156530013,0.06873018910961402,88.75090839378113,75.11183337225296,-4.315645047276149,-7.560591796526296,-11.927091797087229,-17.546825157212666,12.178478147990273,1.4399948120117188,3.8776850053862404,6.678501129150391,-0.19179765870570975,13.548799917006491,3.2433517352223475,10.113650523078434,-9.170718545111825,89.92039729510678,10.663223931458404,3.435149393928049,6,-3.009998321533203,-6.959999084472656,-14.329999923706055,-16.455001831054688,1.69000244140625,4,0.0036802810715854672,-1.4949873055970198,105.9499969482422,1.1317276635403202,102.20999908447266,-2.0328003151832004,100.98999786376952,0.0036802810715854672
4142,2014-06-09,107.73999786376952,108.45999908447266,105.52999877929688,105.52999877929688,1691500.0,0.016702808555980164,-1.6515850850453448,11.04974251382789,89.16255443527679,76.71350954181186,-5.425574858077724,-8.650201749389353,-13.434349614308658,-19.051160078579002,13.822322584476826,2.9300003051757812,4.212007344981387,7.734997940063465,0.458353237459761,15.01164264266717,4.096675588761613,11.373320291365317,-10.146257533670834,91.33572283714389,9.721439475132058,3.638322351301853,6,-3.914997100830064,-7.864997863769517,-16.099996566772447,-17.38499832153319,0.4900054931640767,0,-0.013551133408399751,1.086953156530013,105.97000122070312,-1.4949873055970198,105.9499969482422,1.1317276635403202,102.20999908447266,-0.013551133408399751
4143,2014-06-10,107.16999816894531,107.5,105.33000183105469,107.0,1058300.0,-0.005290511473231452,4.228899715047339,0.076922280257812,87.07905261242598,78.21272569986073,-4.392573152292712,-7.728224038686051,-12.654398059035373,-18.261782187296205,14.257311441568374,2.4099960327148295,4.454126283101331,6.689998245239252,-1.1623613433740445,14.542357833852549,2.763818450932604,10.6161780395459,-8.489631963409238,83.46151701796136,-0.19036247227866454,3.92617979430665,6,-3.3449974060058594,-7.2949981689453125,-15.529996871948242,-16.804996490478516,2.8899993896484517,1,0.011010547031227835,-1.6515850850453448,107.73999786376952,1.086953156530013,105.97000122070312,-1.4949873055970198,105.9499969482422,0.011010547031227835
4144,2014-06-11,107.0500030517578,107.4499969482422,104.8000030517578,105.98999786376952,1245000.0,-0.0011196707962833896,1.8494665556434606,6.235391796068575,85.27250111800493,79.17943114247078,-3.7025206033693507,-7.239046260949891,-12.402433933420596,-17.926148656938736,14.270962253861432,2.6499938964844034,4.609088253289158,6.1000030517577954,-2.1541304136010098,14.3541365171166,1.9729363190783857,10.227069784437205,-7.3916735583280655,74.17589250656368,-8.987603892059383,4.127066732679404,6,-3.225002288818345,-7.175003051757798,-15.410001754760728,-16.685001373291,4.9899978637695455,2,0.005978508840761121,4.228899715047339,107.16999816894531,-1.6515850850453448,107.73999786376952,1.086953156530013,105.97000122070312,0.005978508840761121
4145,2014-06-12,105.01000213623048,107.0,104.36000061035156,106.5500030517578,1414900.0,-0.019056523655968438,1.1639385269608993,-1.4528239417865383,71.768021458287,78.98250111077282,-1.2447304274552948,-4.792644400518114,-10.28368600436336,-15.665492760877513,14.436621619112689,2.690002441406236,4.486799717656041,3.646002197265645,-4.547297288395427,11.839301682926717,-0.45064754556489106,7.742651940096181,-4.4715056836964635,15.853701653346583,-63.11937962901467,4.096649742830539,6,-1.1850013732910298,-5.135002136230483,-13.457500457763686,-14.145000457763686,6.769996643066392,3,0.022664481525582314,1.8494665556434606,107.0500030517578,4.228899715047339,107.16999816894531,-1.6515850850453448,107.73999786376952,0.022664481525582314
4146,2014-06-13,105.38999938964844,105.93000030517578,104.16999816894531,105.13999938964844,994100.0,0.003618676751620198,1.646616110046694,-0.16233756582826245,70.2503882118434,79.50964515846533,-1.0553376943806398,-4.543164013997199,-10.549882871954637,-15.827091530373934,15.931756317981732,1.7600021362304688,4.43052883766282,3.478499603271487,-4.214833830232948,11.171833036775922,-0.3681671134807232,7.325166320023698,-4.059352673920557,28.43825082384994,-46.049610087435425,3.8466667167522157,6,-1.0849990844726562,-5.5149993896484375,-13.869998931884766,-14.52499771118164,7.94000244140625,4,0.038998013418294564,1.1639385269608993,105.01000213623048,1.8494665556434606,107.0500030517578,4.228899715047339,107.16999816894531,0.038998013418294564
4147,2014-06-16,105.16000366210938,105.58999633789062,103.87999725341795,104.69000244140624,1521500.0,-0.0021823297169660805,1.5714531561919398,1.8800048828125568,65.64767376841596,79.80314002400473,-0.2811372261332963,-3.732710341777363,-10.191261149334593,-15.379094787619806,17.45547883138883,1.7099990844726705,4.278018533248371,2.7585037231445284,-4.4082129845856315,9.925220430874688,-0.8248546307205515,6.341862077009608,-3.116421709507023,35.359266229838745,-36.476421289645934,3.58335835386508,6,-0.6000022888183594,-5.285003662109375,-13.652503967285156,-14.295001983642578,7.609992980957031,0,0.02377329700398989,1.646616110046694,105.38999938964844,1.1639385269608993,105.01000213623048,1.8494665556434606,107.0500030517578,0.02377329700398989
4148,2014-06-17,102.75,103.80999755859376,101.8000030517578,103.1999969482422,2201600.0,-0.02291749313601188,1.4071816894330416,-0.9574378287124226,56.27586431877625,78.18353117946313,2.6873846299769184,-0.8844755527483699,-7.590941667292867,-12.790514195547871,18.610838346955845,3.3600006103515767,4.180209248952991,0.041500091552734375,-6.586410477771295,6.669410660876764,-3.2724551931092805,3.355455376214749,5.709999084472656,16.8141234423867,-52.52451587253516,3.3139552846620144,6,2.3800010681152344,-2.5550003051757812,-10.629999160766602,-11.884998321533203,9.879997253417955,1,0.053333366004219895,1.5714531561919398,105.16000366210938,1.646616110046694,105.38999938964844,1.1639385269608993,105.01000213623048,0.053333366004219895
4149,2014-06-18,104.7699966430664,104.86000061035156,102.5,103.12999725341795,1436100.0,0.019659334725707023,1.593396827526074,-3.64446780373665,60.22583791783407,74.93697802607171,1.1943062556873514,-2.3649379697790778,-9.193028592507218,-14.557380275206242,19.76396604124172,2.3600006103515625,4.3510828102427155,1.6419967651367244,-4.328878360535484,7.612871890808933,-1.3434407976993725,4.627434327972821,3.5568025207519582,57.11529489094372,-10.174476559769566,2.9854375628361014,6,0.3600044250488281,-4.5749969482421875,-11.759994506835938,-13.329994201660156,7.9200057983398295,2,0.050491563281704455,1.4071816894330416,102.75,1.5714531561919398,105.16000366210938,1.646616110046694,105.38999938964844,0.050491563281704455
4150,2014-06-19,104.2300033569336,104.8499984741211,103.38999938964844,104.8499984741211,968900.0,-0.005154083262715714,3.7097115573931876,-0.37804594385879703,59.9251061187149,71.73411110661992,1.636786136067741,-1.3623856157219336,-8.304996839003408,-13.744548403529677,20.748707823754994,1.4599990844726562,4.610360906165965,0.7640033721923771,-4.591967085033801,6.119973829418555,-1.913981856420719,3.441988600805473,3.966259884643563,58.83781891536922,-8.006936299737497,2.6779852286130916,6,0.8999977111816406,-4.035003662109375,-10.53000259399414,-12.10000228881836,6.9499969482421875,3,0.0749304164545459,1.593396827526074,104.7699966430664,1.4071816894330416,102.75,1.5714531561919398,105.16000366210938,0.0749304164545459
4151,2014-06-20,105.25,105.33999633789062,103.63999938964844,104.29000091552734,3206900.0,0.00978601755939179,1.9824723432449254,-1.5483978145304194,61.3020020400261,68.63849417381428,0.563136589223177,-1.9740222261826545,-9.057219621352743,-14.536175831787347,21.665466197925404,1.6999969482421875,4.702011680810799,1.4604999542236357,-3.468287572049661,6.389287480496932,-1.0038938089130198,3.924893717360291,2.8183380377807623,91.02910448061651,23.59373919432791,2.464393763136652,6,-0.5999984741210938,-5.055000305175781,-11.524999618530273,-13.119998931884766,5.209999084472656,4,0.06204274374628871,3.7097115573931876,104.2300033569336,1.593396827526074,104.7699966430664,1.4071816894330416,102.75,0.06204274374628871
4152,2014-06-23,105.37000274658205,106.41999816894531,104.8499984741211,106.0,1087600.0,0.0011401686136061073,1.1360633190605942,-0.6562477648236745,63.518548868682075,66.02066042450942,0.080009702777744,-1.7522663929357378,-8.811944422342151,-14.399724685448987,22.5010404782683,1.5699996948242188,4.144199836149937,1.3065025329590014,-3.308846170442692,5.921851236360695,-1.0011718187418381,3.614176884659841,2.572968591478258,77.27280233572051,9.021354836741565,2.307674351700845,6,-0.7450027465820455,-4.570003509521499,-11.472501754760756,-13.240001678466811,5.180000305175753,0,0.07554331286881211,1.9824723432449254,105.25,3.7097115573931876,104.2300033569336,1.593396827526074,104.7699966430664,0.07554331286881211
4153,2014-06-24,103.70999908447266,106.5999984741211,103.63999938964844,105.37000274658205,1236500.0,-0.015754044024291702,-2.288882295596151,2.634937935210497,54.507215836877535,62.60229539327303,1.3383388728046128,0.10530799583168005,-6.7739203193324045,-12.51602351934892,22.475217817891853,2.9599990844726562,3.5736549108522837,-0.47550125122070597,-4.905197156438831,3.954194653997419,-2.6903492038297685,1.7393467013883566,4.110112887861604,29.5121837754352,-34.14711886009576,2.214847952609061,6,0.69000244140625,-1.8950004577636719,-9.812498092651367,-11.579998016357422,2.19000244140625,1,0.08735895900658819,1.1360633190605942,105.37000274658205,1.9824723432449254,105.25,3.7097115573931876,104.2300033569336,0.08735895900658819
4154,2014-06-25,105.58000183105469,105.6500015258789,103.11000061035156,103.79000091552734,985300.0,0.01803107475740018,1.6321248848673158,-1.0783114256824984,48.747476667568854,60.04445708319324,-0.8516748818272077,-1.4740413301371404,-8.228964237047933,-14.138645511142556,22.605356656621154,2.5400009155273438,2.8463547494692136,1.16200141906738,-3.029988583750267,5.353991421885027,-0.9339935823414436,3.2579964204762035,2.1197079628680484,70.77371726627041,9.972981648038122,2.095995001408825,6,-1.3800010681152344,-3.6750030517578125,-11.682500839233398,-13.450000762939453,0.29000091552735796,2,0.06677396571411709,-2.288882295596151,103.70999908447266,1.1360633190605942,105.37000274658205,1.9824723432449254,105.25,0.06677396571411709
4155,2014-06-26,105.27999877929688,105.77999877929688,103.93000030517578,105.58000183105469,689700.0,-0.002841476099213036,4.285732970027248,-0.16759938453407439,47.70763122569237,57.53970630695423,-0.5692029216122592,-0.9245186233233937,-7.551164463891624,-13.487027572103216,22.759684657807295,1.8499984741210938,2.132212818113473,0.6734985351562557,-3.3013341154537272,4.648331185766239,-1.3139177901487358,2.660914860461247,2.3017168797825605,62.177636023006244,4.851304267042117,1.9874163253049923,6,-1.0799980163574219,-2.7550010681152344,-11.382497787475586,-13.14999771118164,1.7000045776367188,3,0.07038377420238473,1.6321248848673158,105.58000183105469,-2.288882295596151,103.70999908447266,1.1360633190605942,105.37000274658205,0.07038377420238473
4156,2014-06-27,104.88999938964844,105.68000030517578,104.12000274658205,105.01000213623048,959500.0,-0.0037044015403724373,1.1369842970239923,0.4000050862113286,39.57571160757095,54.642821622415894,-0.2878586535650385,-0.24462815250876702,-6.876824593137954,-12.782592345710796,22.821711561381953,1.5599975585937358,1.4503503205314558,0.09149932861328125,-3.5137912354565657,3.696789892683128,-1.7111459534216351,1.8941446106481976,2.5760820172845627,51.002861571219015,-1.9380044080470498,1.802645282034921,6,-0.6899986267089844,-2.125,-10.97249984741211,-12.759998321533203,0.8799972534179688,4,0.05996759416654274,4.285732970027248,105.27999877929688,1.6321248848673158,105.58000183105469,-2.288882295596151,103.70999908447266,0.05996759416654274
4157,2014-06-30,104.7300033569336,105.20999908447266,104.13999938964844,104.9800033569336,1222600.0,-0.0015253697554186152,2.014119922630561,2.083285650708635,40.79940713907204,52.92321526911543,-0.21822091933555043,0.17893287356719156,-6.492315954431291,-12.304940518898434,23.35549312350602,1.0699996948242188,1.0955982875833143,-0.22999687194824503,-3.4855674276684994,3.0255736837720093,-1.8577821498083722,1.3977884059118821,2.622756482895909,46.418445220257915,-2.5518089548161313,1.62778527786013,6,-0.18000411987304688,-1.5000038146972656,-10.032503128051758,-12.60000228881836,0.709999084472642,0,0.05471207432325276,1.1369842970239923,104.88999938964844,4.285732970027248,105.27999877929688,1.6321248848673158,105.58000183105469,0.05471207432325276
4158,2014-07-01,107.20999908447266,107.47000122070312,104.98999786376952,105.44000244140624,1325900.0,0.02367989733645781,1.165940930519244,-7.079986572265682,50.51215160332201,51.84391678972519,-2.233958733337545,-1.9090619611383772,-8.707259963374113,-14.49178775668959,24.136017251571012,2.7399978637695312,0.8040164820067446,1.9389987945556584,-0.8786586354991357,4.7566562246104525,0.5301700795282613,3.3478275095830554,-5.409996032714858,94.03664908639763,46.26138516474113,1.4088287150273988,7,-1.9199981689453125,-3.384998321533203,-12.162500381469727,-14.729999542236328,-1.9799957275390625,1,0.031153847549737268,2.014119922630561,104.7300033569336,1.1369842970239923,104.88999938964844,4.285732970027248,105.27999877929688,0.031153847549737268
4159,2014-07-02,107.5,108.38999938964844,106.75,106.75,702300.0,0.0027049801138310237,-3.3733317057291665,0.42372961719332236,58.97620803897974,51.73848366975463,-2.342302168062176,-1.87875372186204,-8.815252558006932,-14.502339985320688,24.92531978003439,1.6399993896484375,0.6294163338366445,1.9644996643066435,-0.6274179132056901,4.556417241818977,0.6685408755504767,3.2604584530628102,-5.5865969848632915,80.04485263804332,27.065502304597615,1.2959587887561639,7,-1.75,-3.674999237060547,-11.187498092651367,-13.754997253417969,-0.25,2,-0.014883706736010138,1.165940930519244,107.20999908447266,2.014119922630561,104.7300033569336,1.1369842970239923,104.88999938964844,-0.014883706736010138
4160,2014-07-03,108.95999908447266,109.18000030517578,107.9499969482422,108.4499969482422,489000.0,0.01358138683230381,1.5894682739180066,0.6800028483072728,61.939806840943575,51.80935086985657,-3.420493465489187,-3.269307932235222,-10.019655216440995,-15.648890219234303,24.662926427231742,1.6800003051757812,0.8133124533837446,3.273998641967779,0.26478286525075134,6.283214418684807,1.7693907536092723,4.778606530326286,-6.78753221435548,95.65214769067462,37.93397884857988,1.5046078883585123,7,-2.8149986267089844,-4.774997711181641,-12.647497177124023,-15.214996337890625,0.45999908447265625,3,-0.028358997465620872,-3.3733317057291665,107.5,1.165940930519244,107.20999908447266,2.014119922630561,104.7300033569336,-0.028358997465620872
4161,2014-07-07,106.36000061035156,108.5,106.1500015258789,108.25,993700.0,-0.023861953891036736,-1.0346328638993845,-3.70586563346159,53.464196010335804,50.69220055226254,-0.7224571492439509,-0.6731039869071367,-7.207055838205804,-12.790969933816228,24.02912925273127,2.80999755859375,0.7116635534160594,0.6545001983642607,-2.3674917506495774,3.6764921473780987,-0.8564957761426655,2.165496172871187,-3.767081734130869,44.047635266567056,-15.817236619384417,1.510995974506922,7,-0.21500015258789062,-2.174999237060547,-9.744998931884766,-12.614997863769531,3.269996643066392,0,0.005829284909967258,1.5894682739180066,108.95999908447266,-3.3733317057291665,107.5,1.165940930519244,107.20999908447266,0.005829284909967258
4162,2014-07-08,106.27999877929688,106.91000366210938,104.8499984741211,106.38999938964844,1234500.0,-0.0007521796784091261,2.5825891968633488,0.058201399933797825,61.774519943321536,51.499678786311875,-0.5585333371967067,-0.7463559074349604,-6.8249241709066695,-12.462389269791402,22.686453753012,2.0600051879882812,0.6591528341117794,0.647498321533206,-2.2348748414569,3.529871484523312,-0.7936882599618542,2.088684903028266,-3.291855017338875,33.025397239323254,-30.9514404150855,1.4411865814950557,7,-0.13499832153320312,-2.0949974060058594,-9.15749740600586,-12.534996032714844,4.569999694824219,1,-0.004798665243584965,-1.0346328638993845,106.36000061035156,1.5894682739180066,108.95999908447266,-3.3733317057291665,107.5,-0.004798665243584965
4163,2014-07-09,108.3499984741211,108.38999938964844,106.5999984741211,106.62999725341795,999500.0,0.01947685094655327,-1.011238363022271,-15.636287973366754,61.90160714484998,52.961248839343114,-2.1245516073083337,-2.8705972735825753,-8.498680243409098,-14.270526964129473,21.555904428304423,2.1100006103515625,0.5518609442262203,2.6584980010986357,-0.39935238634515713,5.716348388542428,1.1295728073767322,4.187423194820539,-4.99034331957003,80.83137459430316,15.326208057092458,1.5289251937218988,7,-1.7949981689453125,-3.68499755859375,-11.182497024536133,-14.604995727539062,3.2000045776367045,2,-0.02685737031560642,2.5825891968633488,106.27999877929688,-1.0346328638993845,106.36000061035156,1.5894682739180066,108.95999908447266,-0.02685737031560642
4164,2014-07-10,107.69000244140624,108.54000091552734,105.25,106.43000030517578,1022900.0,-0.006091334028698658,1.2229742791379812,0.7325588616241584,61.4116094654842,54.48391308820887,-1.2670165536041935,-2.276935351341976,-7.52317956776335,-13.359428565782466,20.396073646867297,3.2900009155273438,0.3840024439063967,1.9665019989013501,-1.1637454644024388,5.096749462205139,0.4013782672494557,3.5316257305532446,-3.9811265778176903,65.58897843683783,-0.7281859809214382,1.5651237316518918,7,-1.0400009155273295,-2.7700004577636577,-10.212501525878892,-13.944999694824205,4.0199966430664205,3,-0.022843337623760562,-1.011238363022271,108.3499984741211,2.5825891968633488,106.27999877929688,-1.0346328638993845,106.36000061035156,-0.022843337623760562
4165,2014-07-11,107.38999938964844,107.8499984741211,106.16000366210938,107.33999633789062,704900.0,-0.0027858022560731666,2.4845210004719207,0.039684894429946375,57.40996893294164,56.46549723547228,-0.711003799807969,-1.8861927869267276,-6.934956637017109,-12.83625932712107,19.389347908741772,1.6899948120117188,0.5250066470838419,1.547499084472662,-1.6487998664911458,4.74379803543647,-0.05065039100924196,3.145648559954566,-3.352856059564658,68.83466761499909,5.410274491476841,1.5981494754819026,7,-0.7299995422363281,-1.8999977111816406,-9.129997253417969,-13.644996643066406,6.900001525878906,4,-0.0013036538825228483,1.2229742791379812,107.69000244140624,-1.011238363022271,108.3499984741211,2.5825891968633488,106.27999877929688,-0.0013036538825228483
4166,2014-07-14,109.5,109.5999984741211,108.0199966430664,108.4499969482422,1151800.0,0.019648017714347432,1.5280029296875,20.998779371375974,62.56846371486955,58.88428129944978,-2.344897546074151,-3.870961093911262,-8.704999361412192,-14.700255587193482,18.649306884272924,2.2099990844726562,0.7158724075091811,3.4519996643066406,-0.12734149417811125,7.0313408227913925,1.6623290850642718,5.2416702435490095,-5.154285251410698,97.89476896587172,34.72580861713768,1.7896705792423757,7,-2.2750015258789062,-3.799999237060547,-8.812498092651367,-13.629997253417969,5.910003662109375,0,-0.0007306103292665789,2.4845210004719207,107.38999938964844,1.2229742791379812,107.69000244140624,-1.011238363022271,108.3499984741211,-0.0007306103292665789
4167,2014-07-15,107.66000366210938,110.0,107.27999877929688,109.51000213623048,1495000.0,-0.016803619524115243,-1.0842855430737885,-1.761898187842451,61.890446257759734,60.14853626105398,-0.05092827857194493,-1.9331832005433398,-6.5661743941440704,-12.657424997898744,17.891808359426374,2.720001220703125,0.9257841203572497,1.4870033264160156,-2.136109946476253,5.110116599308284,-0.3245533100301117,3.298559962862143,-2.893946215477527,50.73691920230263,-15.999975251925079,1.8115566364461324,7,-0.23500442504882812,-1.7600021362304688,-6.67500114440918,-11.790000915527344,9.039993286132827,1,0.01829828649729004,1.5280029296875,109.5,2.4845210004719207,107.38999938964844,1.2229742791379812,107.69000244140624,0.01829828649729004
4168,2014-07-16,108.2300033569336,108.86000061035156,107.3000030517578,108.5999984741211,1777400.0,0.005294442461781346,2.505614895331525,0.19999752559973122,58.65448487599859,60.112789242944956,-0.5152037116950368,-2.1835357180923154,-6.839067780454542,-13.016182910279511,18.099736527311062,1.5599975585937642,1.340028700351624,1.7830028533935547,-1.5688487883936943,5.134854495180804,0.10707703249993017,3.458928674287179,-2.940551654964935,62.73691277754935,-3.3452092604654524,1.6759258208936243,7,-0.8050041198730469,-2.3300018310546875,-6.380002975463867,-11.495002746582031,8.039993286132812,2,0.02420765994570817,-1.0842855430737885,107.66000366210938,1.5280029296875,109.5,2.4845210004719207,107.38999938964844,0.02420765994570817
4169,2014-07-17,110.05999755859376,114.9499969482422,109.0,111.94000244140624,3232800.0,0.016908381640024617,-1.9749984741211009,5.081161332893358,64.19241137161629,60.36307863524192,-2.172315934082434,-3.791276818599087,-8.311682721323152,-14.635561902464318,18.605185214478183,6.719993591308608,1.8246314247293896,3.3484970092773523,-0.2704013422303433,6.967395360785048,1.5390478335235116,5.157946185031193,-4.299491026821968,44.36856513459521,-21.29008135049886,1.8094491757538476,7,-0.15999984741212359,-1.6849975585937642,-8.209997177124038,-13.324996948242202,7.1700057983398295,3,0.013538120354498417,2.505614895331525,108.2300033569336,-1.0842855430737885,107.66000366210938,1.5280029296875,109.5,0.013538120354498417
4170,2014-07-18,112.04000091552734,112.1500015258789,110.0999984741211,110.51000213623048,1553900.0,0.01799021807064327,1.3428606305803572,-0.8138270242192113,69.39774098536422,62.13347252135619,-4.100708683668671,-5.434820647174206,-9.901029078492954,-16.398802799180913,19.13794897676621,2.090003967285142,2.044276227908938,4.938000488281247,0.7985038289039181,9.077497147658576,2.8682521585925826,7.007748817969912,-5.176755533779101,62.06001659169886,-5.227251459147148,2.0697483296886663,7,-2.140003204345703,-3.6650009155273438,-10.190000534057617,-15.305000305175781,5.94000244140625,4,-0.002945392969993743,-1.9749984741211009,110.05999755859376,2.505614895331525,108.2300033569336,-1.0842855430737885,107.66000366210938,-0.002945392969993743
4171,2014-07-21,111.77999877929688,112.25,111.05999755859376,111.08000183105469,1040000.0,-0.0023206188335047617,-2.2161989401407123,0.4575147102822422,69.02320234621493,62.93888167723323,-3.3425301877877587,-4.912384507986928,-9.230829722859056,-15.894364966840385,19.541219178189305,1.1900024414062358,2.111386831390334,4.351498413085935,-0.18409238840303033,8.8870892145749,2.083703012341445,6.619293813830424,-3.9463432095693634,58.67015742219894,-10.791866414583609,2.267795400744484,7,-1.6800003051757812,-3.404998779296875,-9.929998397827148,-15.044998168945312,6.5500030517578125,0,0.02245484132797615,1.3428606305803572,112.04000091552734,-1.9749984741211009,110.05999755859376,2.505614895331525,108.2300033569336,0.02245484132797615
4172,2014-07-22,113.33000183105469,113.95999908447266,112.0199966430664,112.0999984741211,917300.0,0.013866550981255665,-1.7913563238579293,1.7571553133514985,67.38637294651144,63.54830009964006,-4.23240507433151,-6.150823961649522,-10.362865059530321,-17.218296182859135,19.75091796009762,2.1800003051757812,2.0501104268902566,5.5035015106201115,0.3707941829151622,10.63620883832506,2.9371478467676297,8.069855174472593,-4.642385295905413,78.82357634387144,11.954951295754128,2.5663536638524747,7,-3.2300033569335938,-4.9550018310546875,-11.240001678466797,-16.595001220703125,4.30999755859375,1,0.018353496845040507,-2.2161989401407123,111.77999877929688,1.3428606305803572,112.04000091552734,-1.9749984741211009,110.05999755859376,0.018353496845040507
4173,2014-07-23,112.7699966430664,114.0,112.55999755859376,113.94000244140624,815400.0,-0.004941367501459126,1.232560340187933,-0.951221630204865,64.74537166502225,63.918718121810954,-3.3296348634369792,-5.140838179629398,-9.51818104704661,-16.437331807011162,20.59178878258706,1.4400024414062358,2.3380600582990496,4.490496444702146,-0.711237013523629,9.69222990292792,1.8896297155892512,7.09136317381504,-3.3308944583459805,63.361320616814275,-1.7645669585981594,2.600866729112889,7,-2.214996337890625,-4.394996643066406,-10.552495956420898,-16.034996032714844,4.3300018310546875,2,0.03484969781115477,-1.7913563238579293,113.33000183105469,-2.2161989401407123,111.77999877929688,1.3428606305803572,112.04000091552734,0.03484969781115477
4174,2014-07-24,112.62999725341795,113.83999633789062,112.33000183105469,113.06999969482422,830700.0,-0.001241459553214086,-1.9038543363117508,0.3760685990023316,61.0876057166512,64.32734443111201,-2.699037913814365,-4.685835203166263,-9.088615527170774,-16.061531751354636,21.692528412774102,1.5099945068359375,2.521154966110302,3.9979972839355327,-1.3858002122107251,9.38179478008179,1.3060985358624038,6.689896032008662,-2.5295876970749163,64.87173819058184,3.4582067960674365,2.6918987480731307,7,-1.5149993896484233,-3.904998779296861,-9.967496871948228,-15.894996643066392,5.020004272460952,3,0.03231820543738828,1.232560340187933,112.7699966430664,-1.7913563238579293,113.33000183105469,-2.2161989401407123,111.77999877929688,0.03231820543738828
4175,2014-07-25,112.69000244140624,113.18000030517578,112.11000061035156,112.33999633789062,750700.0,0.0005327638235954613,-1.641982518272926,-0.7954640033291139,72.59099721181485,65.44095926410594,-2.1547726753645122,-4.387170302290528,-8.822728264696096,-15.93121418670151,22.758572203772058,1.0699996948242188,2.5746860496711577,3.687502288818351,-1.744684881377367,9.119689459014069,0.971408703720499,6.403595873916203,-2.0076423980353013,55.44229691295162,-7.83049587890185,2.716093585097857,7,-1.5750045776367045,-3.660003662109361,-10.02750205993651,-15.955001831054673,6.149993896484389,4,0.04028752167156946,-1.9038543363117508,112.62999725341795,1.232560340187933,112.7699966430664,-1.7913563238579293,113.33000183105469,0.04028752167156946
4176,2014-07-28,111.18000030517578,112.9499969482422,110.66999816894531,112.9499969482422,960600.0,-0.01339961046691418,1.5762746932072145,-5.057045078036692,65.86787023910527,65.88289526203323,-0.4262231465652633,-2.5104896978822353,-6.923835969564266,-14.21873686827061,23.59738190373797,2.279998779296889,2.6693959035490735,1.8630001068115263,-3.287712908943192,7.013713122566244,-0.7123564010658328,4.438356614688885,3.7699966430664205,15.315371044974455,-49.64439031675073,2.57535650787736,7,-0.05500030517578125,-2.1500015258789062,-8.517499923706055,-14.444999694824219,7.040000915527344,0,0.06116210679162282,-1.641982518272926,112.69000244140624,-1.9038543363117508,112.62999725341795,1.232560340187933,112.7699966430664,0.06116210679162282
4177,2014-07-29,110.45999908447266,112.37999725341795,110.27999877929688,111.43000030517578,949800.0,-0.006475995851113581,-2.157888094719068,0.5480243279007874,57.487575847165324,65.75323870327398,0.8188354185620739,-1.4115732998553483,-5.844951822796531,-13.285138906624582,24.407622245388907,2.0999984741210795,2.877103329844303,0.856499099731451,-3.837080514775039,5.550078714237941,-1.490290707521794,3.203288906984696,4.40439788818361,4.838716293263985,-55.71278842871198,2.346789807253247,7,1.5149993896484375,-1.4300003051757812,-8.037498474121094,-13.674999237060547,7.840003967285142,1,0.07124753586647747,1.5762746932072145,111.18000030517578,-1.641982518272926,112.69000244140624,-1.9038543363117508,112.62999725341795,0.07124753586647747
4178,2014-07-30,110.5500030517578,111.75,109.61000061035156,111.62999725341795,859800.0,0.0008148105018208618,2.2424240672773337,1.1133946830265848,60.57691005453431,65.3515163347093,1.220925134097243,-1.3054540533177885,-5.607925022929351,-13.158694582390297,24.2664024425282,2.1399993896484375,2.823548596151454,0.7795028686523295,-3.791579365529202,5.350585102833861,-1.5060382484384292,3.0650439857430882,4.131017993164093,22.22230238405259,-36.13497832595194,2.2855411170907645,7,1.254997253417983,-1.5200042724609233,-7.837503433227525,-13.420001983642564,7.959999084472685,2,0.06413384117747345,-2.157888094719068,110.45999908447266,1.5762746932072145,111.18000030517578,-1.641982518272926,112.69000244140624,0.06413384117747345
4179,2014-07-31,105.9000015258789,109.41000366210938,104.54000091552734,108.87000274658205,2120700.0,-0.0420624278382139,1.4049378157719246,2.750015894657289,45.83101185650263,62.7329908759469,5.832080380851693,3.3924671552425707,-0.6707686578404548,-8.370257505695506,23.35771170297377,6.0100021362304545,2.8153168639278476,-3.790498733520508,-8.579693914310596,0.9986964472695803,-6.185096323915545,-1.3959011431254709,8.476758292968768,15.740748916961453,-39.585515405596205,2.394597590395042,7,3.3699989318847656,3.1299972534179688,-2.792501449584961,-8.770000457763672,12.400001525878892,3,0.10576012074471253,2.2424240672773337,110.5500030517578,-2.157888094719068,110.45999908447266,1.5762746932072145,111.18000030517578,0.10576012074471253
4180,2014-08-01,105.87000274658205,107.05999755859376,103.5999984741211,104.63999938964844,1675700.0,-0.0002832745879567389,-1.0906306111112478,-0.4141423742049534,38.50540362548071,59.34212435142088,5.4700596934097945,3.3509043059926995,-0.3831825789353758,-8.170733580001112,22.256205701735453,3.4599990844726705,2.854025025077206,-3.66599769592284,-8.745015839517038,1.4130204476713573,-6.205506767719939,-1.1264886241257415,7.719816359999996,24.278124523162877,-24.60337711617859,2.5395090717970983,8,2.9299964904785014,3.404994964599595,-2.8175029754638814,-8.740001678466811,9.689994812011719,4,0.11126852246801477,1.4049378157719246,105.9000015258789,2.2424240672773337,110.5500030517578,-2.157888094719068,110.45999908447266,0.11126852246801477
4181,2014-08-04,106.9800033569336,107.37000274658205,105.1500015258789,106.1999969482422,982900.0,0.010484562024698496,1.8461459459194764,0.6341498210508498,47.74236592978433,57.159456905117864,4.031535189785785,2.4134744226986697,-1.2596182914262783,-9.134488694262103,22.074630419200517,2.220001220703139,2.6500863960836227,-2.5869972229003935,-7.591415190769595,2.4174207449688083,-5.0892062068350015,-0.08478823896578547,5.6108336864023585,38.49664410868158,-9.730867060792484,2.5022089839346036,8,1.8199958801269531,2.294994354248047,-3.617504119873047,-9.85000228881836,8.219993591308608,0,0.11086177424566657,-1.0906306111112478,105.87000274658205,1.4049378157719246,105.9000015258789,2.2424240672773337,110.5500030517578,0.11086177424566657
4182,2014-08-05,105.7699966430664,107.44000244140624,104.9000015258789,106.61000061035156,1082500.0,-0.011310587735074762,1.031994531266701,-1.0769193149251446,42.165597419422525,54.650593100051225,4.533081342182456,3.7769607497859568,0.13892442670201888,-7.742113633244543,22.572877623211525,2.5400009155273295,2.095936485737809,-3.7715038299560604,-8.851076939589419,1.308069279677298,-6.311290384772747,-1.2317172751393741,5.921756543348067,26.625739419248724,-18.949899193359336,2.539786554816682,8,2.950000762939453,3.5050010681152344,-2.287496566772461,-8.599998474121094,10.330001831054688,1,0.11770828186419213,1.8461459459194764,106.9800033569336,-1.0906306111112478,105.87000274658205,1.4049378157719246,105.9000015258789,0.11770828186419213
4183,2014-08-06,105.44000244140624,106.4800033569336,104.66999816894531,105.5,1033600.0,-0.0031199225880074177,-1.2624978542409735,0.0714253276537167,33.73244302411405,51.61113057865822,4.150433726046614,4.087326679095412,0.613019032584063,-7.242272901651276,22.58534320480789,1.8100051879882812,1.5167350728374913,-3.95599822998048,-9.33703715101403,1.42504069105307,-6.646517690497248,-1.2654787694637122,5.4425752737789,31.669575288662433,-13.477997540228397,2.690519460516774,8,2.9499969482422017,3.834995269775405,-1.5500030517577983,-7.030002593994126,11.159996032714858,2,0.12196510159887342,1.031994531266701,105.7699966430664,1.8461459459194764,106.9800033569336,-1.0906306111112478,105.87000274658205,0.12196510159887342
4184,2014-08-07,105.2300033569336,108.3000030517578,104.8000030517578,106.43000030517578,1737000.0,-0.001991645292206301,-2.398062279636112,20.000762970493735,22.60665787722762,46.05731509703741,3.5764575997398396,4.325341847735558,0.9786101268590954,-6.875017285058732,22.975007241121347,3.5,0.8209663322799088,-4.042997360229492,-9.693922357068502,1.6079276366095172,-6.86845985864899,-1.2175348618099946,4.92431643414514,34.680921175445164,-7.983347382764002,2.825462498419502,8,3.044994354248047,4.044994354248047,-0.6725025177001953,-6.820003509521484,11.05999755859375,3,0.12619973729594935,-1.2624978542409735,105.44000244140624,1.031994531266701,105.7699966430664,1.8461459459194764,106.9800033569336,0.12619973729594935
4185,2014-08-08,107.25,107.31999969482422,104.33000183105469,105.25,970600.0,0.019196014241439352,1.7943913238785856,-1.6666709052299633,34.03807918000504,42.52067164602627,0.7863376223473182,2.4183068795858844,-0.8778120520061492,-8.739902746628502,23.451036565290718,2.9899978637695312,0.2109063312259991,-2.016000747680664,-7.677084634605308,3.6450831392439795,-4.846542691142986,0.8145411957816577,2.248887659382973,73.55156854153722,31.552379099005904,2.830541943462324,8,0.7399978637695312,2.0249977111816406,-2.4624996185302734,-8.84000015258789,10.459999084472656,4,0.10303033148492124,-2.398062279636112,105.2300033569336,-1.2624978542409735,105.44000244140624,1.031994531266701,105.7699966430664,0.10303033148492124
4186,2014-08-11,109.41999816894531,110.36000061035156,108.25,108.43000030517578,1192400.0,0.020233083160329235,-2.1259303633291324,0.4949989318847656,36.79945888527477,40.221991983593995,-1.8546028384581774,0.2550862726393319,-2.8408182231400616,-10.753051059568222,23.54696493644467,3.1100006103515625,-0.2862488693029235,0.1579975128173885,-5.5025032223568076,5.8184982479915845,-2.6722528547697095,2.9882478804044865,-5.819999694824219,84.41123330516066,45.12566464853391,2.830250367587101,8,-1.7449989318847656,-0.14500045776367188,-4.254997253417969,-10.64999771118164,8.220001220703125,0,0.0561140512922349,1.7943913238785856,107.25,-2.398062279636112,105.2300033569336,-1.2624978542409735,105.44000244140624,0.0561140512922349
4187,2014-08-12,109.62999725341795,110.16999816894531,108.7300033569336,109.23999786376952,789400.0,0.0019192020470371052,-1.0425626318922547,0.39393962746896216,39.14246911573976,37.840387434839045,-2.452640519439697,0.21106270649049463,-2.8516243416102185,-10.836917770839747,24.01212470057446,1.4399948120117188,-0.9975800016852361,0.26949691772459516,-5.341976462499801,5.880970297948991,-2.536239772387603,3.0752336078367932,-5.894798736572255,87.89380589196853,49.519898611626985,2.8057366901122007,8,-2.6499977111816264,-0.3549995422363139,-4.464996337890611,-10.859996795654283,9.069999694824247,1,0.050807259275477135,-2.1259303633291324,109.41999816894531,1.7943913238785856,107.25,-2.398062279636112,105.2300033569336,0.050807259275477135
4188,2014-08-13,110.8499984741211,111.68000030517578,109.7699966430664,110.5,990500.0,0.011128352196187796,-1.1104952348034278,0.8974333894127313,44.27285134962641,37.667258489630576,-4.051690805580023,-0.8459640001146056,-3.8377077394545154,-11.924806946667672,24.67895581214729,2.0500030517578267,-1.5241297187719738,1.3584983825683565,-4.264169492817999,6.981166257954712,-1.452835555124821,4.169832320261534,-6.982303915405282,88.70745573652738,51.467659598016134,2.811333937693178,8,-3.2099990844726562,-1.5750007629394531,-5.68499755859375,-12.079998016357422,5.849998474121108,2,0.04736129970471459,-1.0425626318922547,109.62999725341795,-2.1259303633291324,109.41999816894531,1.7943913238785856,107.25,0.04736129970471459
4189,2014-08-14,111.5500030517578,112.08999633789062,111.16999816894531,111.66000366210938,1085600.0,0.00631488125640467,-1.1149130960941473,-0.31428882833791527,46.477135875772,38.55300651744072,-4.320283161949661,-1.5058218856125762,-4.330167804197018,-12.45184066973188,23.61136894853999,1.2399978637695312,-1.8370991340414662,1.984002685546855,-3.7094212389459926,7.677426610039703,-0.8627092766995617,4.830714647793272,-7.369816263183594,93.04131870638393,55.703799510797396,2.8467119622464225,8,-3.340003967285142,-2.2750053405761577,-5.940002441406236,-12.780002593994126,3.2999954223632955,3,0.045271136568415526,-1.1104952348034278,110.8499984741211,-1.0425626318922547,109.62999725341795,-2.1259303633291324,109.41999816894531,0.045271136568415526
4190,2014-08-15,111.70999908447266,112.47000122070312,109.5,112.1500015258789,1028200.0,0.0014342987748787728,4.499992935757781,3.999999999999483,51.78691407234704,39.00240075550324,-3.9836850945884095,-1.7832358792914533,-4.3970507939232135,-12.443204907071276,22.22455948732895,2.970001220703125,-2.224284044418255,2.160498809814456,-3.504578281673929,7.825575901302841,-0.6720397359297294,4.993037355558641,-7.055223722939473,81.9904759149847,40.13780798263467,2.832538545744192,8,-3.30999755859375,-2.4350013732910156,-5.924997329711914,-12.939998626708984,1.7600021362304688,4,0.040999032034647165,-1.1149130960941473,111.5500030517578,-1.1104952348034278,110.8499984741211,-1.0425626318922547,109.62999725341795,0.040999032034647165
4191,2014-08-18,114.29000091552734,114.45999908447266,112.38999938964844,112.63999938964844,1063100.0,0.02309553175364143,1.0804039366184492,-3.7499826605631847,61.47394029599673,41.14777218623371,-6.05440259720136,-4.390664756386542,-6.852684842218665,-14.814708057753947,20.96611466074723,2.75,-1.925534426156588,4.615000534057614,-1.36081801564481,10.590819083760039,1.627091259206395,7.602909808908834,-9.010007485260559,97.03318855669856,48.412463537774386,2.987909274851215,8,-4.895000457763672,-5.015003204345703,-8.21500015258789,-14.194999694824219,-0.15000152587890625,0,0.029923861593745826,4.499992935757781,111.70999908447266,-1.1149130960941473,111.5500030517578,-1.1104952348034278,110.8499984741211,0.029923861593745826
4192,2014-08-19,115.41000366210938,116.62999725341795,114.66999816894531,114.9000015258789,976100.0,0.009799656466971562,-3.041198354582678,0.309091917935534,63.71331906194627,44.47898063488173,-6.328696369074848,-5.635799541426394,-7.889802094130943,-15.70401059079785,19.45009198966384,2.339996337890611,-1.418728262298842,5.631003189086911,-0.6758742852382937,11.937880663412116,2.4775644519243087,8.784441926249514,-9.212009666422006,82.8892838531776,29.65167694868802,3.1534387371626,8,-4.930004119873047,-5.295005798339844,-8.947504043579102,-14.965003967285156,-4.430000305175781,1,0.019322378102230253,1.0804039366184492,114.29000091552734,4.499992935757781,111.70999908447266,-1.1149130960941473,111.5500030517578,0.019322378102230253
4193,2014-08-20,116.6999969482422,116.98999786376952,114.5500030517578,114.76000213623048,866100.0,0.011177482412266349,-1.067798363554612,3.8038954627731987,87.60445926639838,51.70095856701182,-6.54138601336814,-6.97382243688277,-9.061835526367616,-16.77900771482416,17.876836887035292,2.4399948120117188,-1.0977169047058908,6.724496459960946,-0.19034235937405697,13.639335279295949,3.2670770502934374,10.181915869628455,-9.250162561627164,96.12815756690529,36.5716184860369,3.4574194096675046,8,-6.039997100830092,-6.404998779296889,-10.037496566772475,-16.05499649047853,-4.199996948242202,2,0.017137961030856186,-3.041198354582678,115.41000366210938,1.0804039366184492,114.29000091552734,4.499992935757781,111.70999908447266,0.017137961030856186
4194,2014-08-21,116.2699966430664,116.86000061035156,115.23999786376952,116.80999755859376,863800.0,-0.003684664236679458,4.062453061857067,-0.2783517317592167,85.23034473917895,57.3889880735867,-4.8954872513845515,-6.595283986083587,-8.512571538635967,-16.17440657224111,16.349600204627695,1.6200027465820455,-0.5318095869316721,6.1124961853027315,-1.2721689997271852,13.497161370332648,2.420163592787773,9.80482877781769,-7.484539369649738,90.38716387108883,25.278901838200866,3.6923325925149615,8,-3.6499977111816406,-5.974998474121094,-9.60749626159668,-15.624996185302734,-3.75,3,0.003698291197993475,-1.067798363554612,116.6999969482422,-3.041198354582678,115.41000366210938,1.0804039366184492,114.29000091552734,0.003698291197993475
4195,2014-08-22,117.2300033569336,117.97000122070312,115.5,116.2699966430664,716400.0,0.008256702000381866,1.024589138754784,-1.777787196767356,85.07871174467162,62.75334950240857,-4.795223598353687,-7.5866999766880525,-9.2739348607235,-16.96842462302925,14.977156831841503,2.470001220703125,0.2897997458377688,6.845502853393555,-1.1229775544340583,14.813983261221168,2.8612626494797553,10.829743057307354,-7.295910400867527,86.73839388992346,17.5094765935859,3.984240203913805,8,-3.8800010681152344,-6.445003509521484,-8.092504501342773,-14.110004425048828,-6.1300048828125,4,-0.02030201155557443,4.062453061857067,116.2699966430664,-1.067798363554612,116.6999969482422,-3.041198354582678,115.41000366210938,-0.02030201155557443
4196,2014-08-25,117.9800033569336,119.18000030517578,117.41999816894531,118.41000366210938,871500.0,0.006397679591601202,-1.2709548490620832,-0.4479138520225701,93.14491865929635,68.75362167391486,-4.697260848019198,-8.222723581618155,-9.824731128467278,-17.53201913863279,14.458190749676742,1.9499969482421875,1.3737611208537572,7.255502700805664,-1.4060405144769277,15.917045916088256,2.924731093164368,11.58627430844696,-6.760165078525603,74.08212397196739,-0.5136750934788807,4.330771607641299,8,-3.640003204345703,-6.590003967285156,-8.842504501342773,-14.860004425048828,-13.550003051757812,0,-0.03822683512379654,1.024589138754784,117.2300033569336,4.062453061857067,116.2699966430664,-1.067798363554612,116.6999969482422,-0.03822683512379654
4197,2014-08-26,118.33000183105469,118.7699966430664,117.5,118.29000091552734,726600.0,0.0029665914914598357,1.760890658042045,-0.09302531892620784,95.48341939061751,74.44368478958053,-4.11624969969165,-8.382674599005924,-9.959937123936243,-17.68417989962022,14.122915056981888,1.2699966430664062,2.268254475510645,7.212001037597659,-2.090323646528958,16.514325721724276,2.5608386955343576,11.86316337966096,-5.677334387828495,81.6414907483238,1.5490654999180578,4.651162342063309,8,-3.990001678466797,-6.94000244140625,-9.09250259399414,-15.210002899169922,-12.880004882812486,1,-0.0354094682377214,-1.2709548490620832,117.9800033569336,1.024589138754784,117.2300033569336,4.062453061857067,116.2699966430664,-0.0354094682377214
4198,2014-08-27,117.63999938964844,118.58000183105469,116.69000244140624,118.16000366210938,786700.0,-0.005831170715195233,1.7794096197646316,-12.999809269502194,92.35493085373689,79.54121756490997,-2.639352454784813,-7.519817916185872,-8.98103802901312,-16.75523233525533,13.979918424145254,1.8899993896484517,3.0226292407503763,6.167498779296878,-3.573714301573915,15.90871186016767,1.2968922388614885,11.038105319732267,-3.8124120312713217,60.91370656669728,-23.89342641474402,4.8706065404353955,8,-3.299999237060547,-6.25,-8.40250015258789,-14.520000457763672,-8.479995727539062,2,-0.05661336337358802,1.760890658042045,118.33000183105469,-1.2709548490620832,117.9800033569336,1.024589138754784,117.2300033569336,-0.05661336337358802
4199,2014-08-28,117.0999984741211,117.48999786376952,115.69000244140624,116.73999786376952,626500.0,-0.0045902832227900925,2.1578883966217273,-0.6923031779101773,87.39557379451846,83.4977353118179,-1.3737584666254463,-6.427247620582534,-8.217579387018958,-15.877844578720413,14.936271008192328,1.9499969482422017,3.7692003727970302,5.067498016357419,-4.612403494028399,14.747399526743237,0.22754726116451707,9.907448771550321,-2.308976785320212,43.478215799894265,-40.98660167171149,4.839950755192908,8,-1.3149986267089844,-5.709999084472656,-7.634998321533203,-13.979999542236328,-10.04000091552733,3,-0.039282651870722995,1.7794096197646316,117.63999938964844,1.760890658042045,118.33000183105469,-1.2709548490620832,117.9800033569336,-0.039282651870722995
4200,2014-08-29,117.6500015258789,118.27999877929688,117.2300033569336,117.8000030517578,577900.0,0.004696866429757973,-1.1212074506207566,-0.4166701987877201,85.62768721228778,86.18148496918359,-1.1092077146081039,-6.37639377251196,-8.5157181535929,-16.119603709738755,15.711961460608181,1.1800003051757812,4.418405960785492,5.028501129150385,-4.505028228792412,14.562030487093182,0.2617364501789865,9.795265808121783,-2.0689636861305445,56.160466595692306,-27.14162538075046,4.7667646789713976,8,-0.7849998474121094,-6.260002136230469,-7.730003356933594,-14.210002899169922,-18.3800048828125,4,-0.04360395083959334,2.1578883966217273,117.0999984741211,1.7794096197646316,117.63999938964844,1.760890658042045,118.33000183105469,-0.04360395083959334
4201,2014-09-02,118.83999633789062,119.5,117.55999755859376,118.4499969482422,1071700.0,0.010114702903339712,1.2689997947656146,-2.5999694827324644,86.75177323965352,88.74131321115105,-1.7722863347289035,-6.99072871361092,-9.467710512082391,-17.040484333370216,16.783850981977483,1.9400024414062358,5.065844333984032,5.6254962921142635,-3.9059375298180754,15.156930114046602,0.8597793811481012,10.391213203080426,-3.149993896484389,82.67705813562316,-0.04238652184609748,4.765716910966169,9,-1.8149948120117188,-7.289997100830078,-8.767498016357422,-15.39999771118164,-15.71999359130858,1,-0.06512957002929265,-1.1212074506207566,117.6500015258789,2.1578883966217273,117.0999984741211,1.7794096197646316,117.63999938964844,-0.06512957002929265
4202,2014-09-03,118.22000122070312,119.83000183105469,117.62999725341795,119.44000244140624,912200.0,-0.005217057693478133,1.200004577636733,-3.1282131538793374,80.88852706644344,87.99509852226717,-0.7954223095759403,-5.681479251710186,-8.615878882864763,-16.107380398023395,17.857914824295523,2.200004577636733,5.644213917294707,4.383000946044916,-4.717761037483584,13.483762929573416,-0.16738004571934084,8.933381937809173,-1.7679992675781335,61.11109063500911,-19.989581271911767,4.550380991764253,9,-0.6850013732910156,-6.505001068115234,-8.142501831054688,-14.78000259399414,-20.30999755859375,2,-0.11664693599336884,1.2689997947656146,118.83999633789062,-1.1212074506207566,117.6500015258789,2.1578883966217273,117.0999984741211,-0.11664693599336884
4203,2014-09-04,118.3000030517578,119.79000091552734,117.9000015258789,118.4499969482422,758100.0,0.000676719930879699,-2.978958865384924,0.12294569377394474,79.84085524789121,87.39626635656853,-0.6979971750026266,-5.00526616851873,-8.404819539882013,-15.85849451629214,18.905330019524698,1.8899993896484375,5.872655167369032,3.82000274658202,-4.572390007081978,12.212395500246018,-0.3761936302499862,8.016199123414026,-1.1724011230468676,63.04350229803273,-15.863228585838904,4.1961963768320025,9,-0.6350021362304545,-6.585002899169908,-7.797504425048814,-14.860004425048814,-24.56000518798828,3,-0.10862219587512223,1.200004577636733,118.22000122070312,1.2689997947656146,118.83999633789062,-1.1212074506207566,117.6500015258789,-0.10862219587512223
4204,2014-09-05,118.51000213623048,118.91000366210938,117.11000061035156,118.16999816894531,691900.0,0.0017751401441705728,2.157880647557605,-2.2667853509660945,79.92958928876043,86.82414163924506,-0.6222752754044905,-4.394666022941109,-8.375601192716019,-15.731373322722831,20.626349214644478,1.8000030517578125,5.98448160201923,3.366001892089855,-3.981232022974993,10.713235807154703,-0.3076150654425618,7.039618849622272,1.3199996948242045,51.470621234391125,-25.92879276732956,3.6736169575324222,9,-0.7500000000000142,-6.795001983642592,-8.092502593994155,-14.46500396728517,-28.209999084472685,4,-0.07889628137355886,-2.978958865384924,118.3000030517578,1.200004577636733,118.22000122070312,1.2689997947656146,118.83999633789062,-0.07889628137355886
4205,2014-09-08,118.3000030517578,119.01000213623048,118.01000213623048,118.2699966430664,765300.0,-0.0017719946054113311,-2.63639390198246,0.08825311342977613,72.30257557897248,84.50832574143129,-0.27327263908200905,-3.4934959139911683,-7.914221264370809,-15.20296950883764,22.26531745581231,1.0,5.634587527726865,2.6035026550292883,-3.8520743701437397,9.059079680202316,-0.6242858575572257,5.831291167615802,1.4899978637695455,43.75007012307951,-29.878376250411762,3.2277885125865176,9,-0.5400009155273295,-6.585002899169908,-9.150003433227525,-13.240005493164048,-25.850006103515597,0,-0.09501272361122748,2.157880647557605,118.51000213623048,-2.978958865384924,118.3000030517578,1.200004577636733,118.22000122070312,-0.09501272361122748
4206,2014-09-09,115.55999755859376,118.62000274658205,115.22000122070312,118.11000061035156,1250800.0,-0.023161499767377358,-1.1052668874391272,-84.98194762271966,50.70685149790684,79.53315153113012,2.3326587853718905,-0.2844981399762787,-4.93691833256274,-12.205161223002236,22.788648176311447,3.4000015258789205,5.267962607358555,-0.443502807617179,-6.1870195762864455,5.3000139610520876,-3.3152611919518193,2.4282555767174614,4.176403350830057,7.375190734838337,-62.39335904759613,2.8717583843346333,9,1.965003967285142,-3.4799957275390767,-6.5224990844726705,-10.409999847412124,-22.129997253417983,1,-0.14096574298790243,-2.63639390198246,118.3000030517578,2.157880647557605,118.51000213623048,-2.978958865384924,118.3000030517578,-0.14096574298790243
4207,2014-09-10,115.1999969482422,116.1999969482422,113.29000091552734,115.7699966430664,1332700.0,-0.003115270145008675,3.0699236527185105,0.2235290245755924,42.2520724665781,73.96616726589025,2.4607508532212847,0.5419760519825871,-4.333753023499057,-11.618448949168226,23.16185309728951,2.909996032714858,4.8151514901406784,-1.0820034027099439,-6.005967555083103,3.8419607496632153,-3.5439854788965164,1.3799786734766286,4.355747973632788,29.384554349459354,-35.519198167753075,2.4619820761865783,9,1.360004425048814,-3.119995117187514,-6.162498474121108,-9.430000305175795,-15.559997558593764,2,-0.10486106355616953,-1.1052668874391272,115.55999755859376,-2.63639390198246,118.3000030517578,2.157880647557605,118.51000213623048,-0.10486106355616953
4208,2014-09-11,116.0999984741211,116.13999938964844,114.02999877929688,114.7300033569336,1100700.0,0.007812513452437386,1.9103517947530702,-2.4035014924175084,49.162571351686964,69.71805588335341,1.4743734830579314,0.05845495517570498,-5.055068131566102,-12.280690932802742,23.04942591577076,2.1100006103515625,4.180945538109,-0.4445018768310547,-4.657617099288487,3.7686133456263775,-2.551059488059778,1.6620557343976685,3.0798018073730304,49.12582096002293,-12.035839969619552,2.1065576112287188,9,0.4600028991699219,-4.019996643066406,-7.102500915527344,-10.09000015258789,-12.830001831054688,3,-0.1566752373047301,3.0699236527185105,115.1999969482422,-1.1052668874391272,115.55999755859376,-2.63639390198246,118.3000030517578,-0.1566752373047301
4209,2014-09-12,116.5999984741211,116.91000366210938,115.62999725341795,116.41999816894531,1099300.0,0.004306632270210109,2.1999732974756934,0.13138755234785707,46.74920163012327,65.3982241520018,1.0012856579840985,-0.04618149032255303,-5.37623656985086,-12.583116482613363,22.802601389425583,1.2800064086914205,3.456775011130958,-0.1970016479492216,-3.694280846075017,3.300277550176574,-1.9456412470121194,1.5516379511136762,2.226413845415024,57.867077835813184,-0.056848832868944044,1.748639599062901,9,-0.039997100830078125,-4.519996643066406,-7.767499923706055,-10.125,-12.58999633789061,4,-0.19605489630795547,1.9103517947530702,116.0999984741211,3.0699236527185105,115.1999969482422,-1.1052668874391272,115.55999755859376,-0.19605489630795547
4210,2014-09-15,116.29000091552734,118.8499984741211,115.6500015258789,117.5,1631000.0,-0.0026586411891125206,-1.5702808783922493,-6.722205738990379,40.86485166807432,60.299677310715225,1.2271247049250746,0.6582817118819264,-4.934389864141764,-12.049155165510783,23.560720480060926,3.1999969482421875,2.7726724964553,-0.735999298095706,-3.3082281616587323,1.8362295654673204,-2.022113729877219,0.5501151336858072,-3.0,53.956858224930016,-1.8437211864507788,1.2861144317815103,9,0.2700004577636719,-4.209999084472656,-7.515003204345703,-9.220001220703125,-7.6399993896484375,0,-0.2234929715294146,2.1999732974756934,116.5999984741211,1.9103517947530702,116.0999984741211,3.0699236527185105,115.1999969482422,-0.2234929715294146
4211,2014-09-16,117.70999908447266,118.04000091552734,115.5,115.68000030517578,1696200.0,0.012210836338171438,-1.125524321494468,-1.6776862109623762,46.996110635095356,56.533853262787666,-0.41350464678725984,-0.5189695298024475,-6.119501393725557,-13.243600195859798,23.682190927689106,2.5400009155273438,2.298022506377876,0.5129989624023494,-1.726599649353986,2.752597574158685,-0.6068003434758253,1.6327982682805242,-4.308798217773443,79.4964048520775,25.85065014118303,1.1197993058781692,9,-1.1699981689453125,-3.6699981689453125,-9.07750129699707,-10.639999389648438,-12.80999755859375,1,-0.2145952113898415,-1.5702808783922493,116.29000091552734,2.1999732974756934,116.5999984741211,1.9103517947530702,116.0999984741211,-0.2145952113898415
4212,2014-09-17,117.63999938964844,118.48999786376952,117.06999969482422,118.0,1025500.0,-0.0005946792572310011,1.1194060443189562,-0.17734030878395646,50.0,53.218202679688645,-0.4854841905245877,-0.28810970364378363,-5.808006515716443,-12.903532289386462,23.249421874954773,1.4199981689452983,1.8636736411174297,0.33149948120117756,-1.749962918645224,2.412961881047579,-0.7092317187220232,1.3722306811243783,-4.129822570800783,74.89628296508049,21.254060604778097,1.0407311999232016,9,-1.4899978637695312,-3.359996795654297,-9.165000915527344,-10.569999694824219,-10.229995727539062,2,-0.20579734112615933,-1.125524321494468,117.70999908447266,-1.5702808783922493,116.29000091552734,2.1999732974756934,116.5999984741211,-0.20579734112615933
4213,2014-09-18,118.6999969482422,118.9499969482422,117.20999908447266,118.5,1007000.0,0.009010519925989113,3.971444141689212,-0.5555461365659701,57.82778609314293,50.762446769064475,-1.657030162783073,-1.254930722193663,-6.675945006186666,-13.652941130162745,22.758772523052624,1.7399978637695455,1.2808716486234033,1.2914970397949332,-0.8579359497486649,3.4409300293385314,0.21678054502312705,2.3662135345667394,-5.083023696289075,92.75361677849087,36.26317463764248,1.0747164947718004,9,-2.5499954223632955,-4.034996032714858,-10.572498321533217,-11.629997253417983,-10.739997863769545,3,-0.1605728563489741,1.1194060443189562,117.63999938964844,-1.125524321494468,117.70999908447266,-1.5702808783922493,116.29000091552734,-0.1605728563489741
4214,2014-09-19,116.6999969482422,119.68000030517578,116.6999969482422,119.68000030517578,15985500.0,-0.016849200096206163,-1.0000000000000095,-14.900244144349218,45.929711449135105,47.83212853241587,0.06617947654395095,0.8210302080332212,-4.481889370840179,-11.391066317950177,22.339720643821607,2.9800033569335795,0.7810878412182092,-0.7300029754638473,-2.8397216937952976,1.379715742867603,-1.7848623346295653,0.32485638370187075,-2.8697027484375184,28.70805886679806,-26.67473714294277,1.054859359165722,9,-0.2149963378906392,-2.034996032714858,-8.242498397827163,-9.629997253417983,-10.539993286132827,4,-0.11508141093724411,3.971444141689212,118.6999969482422,1.1194060443189562,117.63999938964844,-1.125524321494468,117.70999908447266,-0.11508141093724411
4215,2014-09-22,114.8499984741211,117.16000366210938,114.56999969482422,116.97000122070312,2124700.0,-0.015852600878315415,1.0719968505955486,0.7114095162508515,33.81995239206077,45.95580640954409,1.5369571000860844,2.6177983671355065,-2.4456599237387024,-9.302301236458717,21.21523555843488,2.5900039672851562,0.23733843887966088,-2.461001205444333,-4.866040860475806,-0.055961550412860106,-3.6635210329600625,-1.2584813779286037,-0.66872190799414,5.4794275118024185,-44.53199211816173,1.2025198275157345,9,1.6350021362304688,-0.18499755859375,-6.107500076293945,-7.299999237060547,-6.110000610351577,0,-0.0943839484711283,-1.0000000000000095,116.6999969482422,3.971444141689212,118.6999969482422,1.1194060443189562,117.63999938964844,-0.0943839484711283
4216,2014-09-23,113.47000122070312,114.72000122070312,113.0,114.0,1073200.0,-0.012015648861579353,-1.340135771969524,0.24999910030841427,31.856373839270987,44.80072878428774,2.893604444525451,3.8394437903239123,-0.9596497399534201,-7.67859960999084,19.639828096134742,1.8499984741210938,-0.3990210383490336,-3.6154983520507784,-6.544975476331999,-0.6860212277695581,-5.080236914191389,-2.1507597899101683,6.209999084472656,7.035946096274275,-39.85416650491918,1.4647385621406104,9,2.8699989318847656,2.6399993896484375,-4.632501602172852,-5.665000915527344,-6.30999755859375,1,-0.042478184920868634,1.0719968505955486,114.8499984741211,-1.0000000000000095,116.6999969482422,3.971444141689212,118.6999969482422,-0.042478184920868634
4217,2014-09-24,114.13999938964844,114.22000122070312,112.3499984741211,113.2300033569336,1171300.0,0.005904628198973416,2.4953332335094514,-1.7169776011976738,34.795300111987174,43.20436531320998,2.299220828497951,2.992893491621288,-1.454346127536141,-8.111776026967007,18.07159497675189,1.8700027465820312,-0.8725327942052843,-2.7360000610351562,-5.8820285176878,0.4100283956174877,-4.309014289361471,-1.1629858327088414,5.406400909423823,24.42019738581412,-19.582817452689056,1.57301422832632,9,1.875,1.9500007629394531,-4.805000305175781,-5.7649993896484375,-8.019996643066392,2,-0.08095319706658,-1.340135771969524,113.47000122070312,1.0719968505955486,114.8499984741211,-1.0000000000000095,116.6999969482422,-0.08095319706658
4218,2014-09-25,110.9800033569336,113.9800033569336,110.7699966430664,113.87999725341795,1462000.0,-0.027685264145896116,1.0709679959835008,-3.1868203730873876,27.360181967825298,41.05002979517688,5.203804034671236,5.932519976736728,1.8294709943474743,-4.738114372052934,17.064260501719,3.3700027465820312,-1.003710132533996,-5.5629962921142635,-9.640518712222743,-1.4854738720057838,-7.60175750216851,-3.5242350820600166,8.278540869140613,2.3569767402033817,-39.0201017704825,2.03876121005424,9,4.2449951171875,4.319995880126953,-0.6825046539306641,-1.7650032043457173,-0.9200057983398295,3,-0.03216795446781884,2.4953332335094514,114.13999938964844,-1.340135771969524,113.47000122070312,1.0719968505955486,114.8499984741211,-0.03216795446781884
4219,2014-09-26,112.5,112.61000061035156,110.73999786376952,110.98999786376952,1265500.0,0.013696130808158236,1.1618486913188406,-0.5206914876824555,33.8349855194499,40.268933556440835,3.3984438998517987,4.269112861480835,0.3945156481869958,-6.017151072899324,16.5231063462359,1.8700027465820455,-0.9768858822920805,-3.812999725341797,-8.260399848980896,0.6344003982973021,-6.0366997871613535,-1.5892996635222403,6.249231371093742,27.414338732927625,-13.098185529709447,2.2237000618195495,9,2.7099990844726562,2.7849998474121094,-2.022500991821289,-3.1049995422363423,-0.6900024414062358,4,-0.0403555636935764,1.0709679959835008,110.9800033569336,2.4953332335094514,114.13999938964844,-1.340135771969524,113.47000122070312,-0.0403555636935764
4220,2014-09-29,112.5199966430664,112.77999877929688,110.4800033569336,110.61000061035156,1034800.0,0.0001777479383680003,-1.1198206908675399,1.264896245433726,40.01312337931525,39.49304608357638,3.115010001553287,4.052876558765689,0.3977148400891224,-5.792188114585954,15.737985095748241,2.2999954223632812,-1.1075583684739314,-3.5365028381347656,-8.24339472571316,1.170389049443628,-5.889948781923962,-1.1830568943455688,5.588496047441396,48.113073441956296,3.268081234085919,2.3534459437891933,9,2.5600051879882812,2.6350059509277344,-1.0624980926513672,-3.1249961853027486,-2.9199981689453125,0,-0.05652322405529453,1.1618486913188406,112.5,1.0709679959835008,110.9800033569336,2.4953332335094514,114.13999938964844,-0.05652322405529453
4221,2014-09-30,111.0999984741211,113.7300033569336,110.87999725341795,112.75,1527600.0,-0.012619962773815274,-1.7272733909856266,-0.8638769388089332,37.40784844663326,38.093918133202294,3.909948274510029,5.126100020429419,1.8332685174378156,-4.125815517888384,14.374884537926164,2.850006103515639,-1.3015283219873481,-4.569501113891604,-9.576004621842657,0.43700239405944785,-7.072752867867138,-2.066249359916071,6.24564528302929,16.577419019234654,-28.974724780858764,2.503251753975526,9,3.9800033569335938,4.055004119873047,0.9675025939941406,-1.214996337890625,0.06999969482421875,1,-0.02124212999788022,-1.1198206908675399,112.5199966430664,1.1618486913188406,112.5,1.0709679959835008,110.9800033569336,-0.02124212999788022
4222,2014-10-01,104.43000030517578,110.9800033569336,103.43000030517578,110.91999816894531,3652900.0,-0.06003598794377096,1.284415624888185,3.933328401204056,23.537386155797662,34.28387369571949,9.509024511020087,11.288797538587744,8.391668078111337,2.7450116312023027,13.621193658759873,7.6699981689453125,-1.602738621778471,-10.549999237060547,-17.499019566648528,-3.600978907472566,-14.02450940185453,-7.0754890722665635,12.229079411952924,9.478670243923606,-34.14994300698564,3.47451016479399,10,7.125,7.200000762939453,8.434999465942383,6.060001373291016,9.330001831054702,2,0.026141945312225356,-1.7272733909856266,111.0999984741211,-1.1198206908675399,112.5199966430664,1.1618486913188406,112.5,0.026141945312225356
4223,2014-10-02,105.4499969482422,105.97000122070312,101.51000213623048,104.3499984741211,2468000.0,0.00976727607091532,3.168209772010183,-0.16949134610072197,25.299032448126383,31.991576028940745,7.165375348165853,9.756996838358603,7.287677758397379,1.8667520785662788,12.964787946619506,4.459999084472642,-2.10694719040589,-8.88750228881834,-16.84680125444622,-0.9282033231904592,-12.86715177163228,-4.907852806004399,9.621593239452153,32.24218018355501,-9.189401596367674,3.9796494828139415,10,3.88500595092772,5.220005035400376,7.415002822875962,5.040004730224595,7.940002441406236,3,0.006353777313703457,1.284415624888185,104.43000030517578,-1.7272733909856266,111.0999984741211,-1.1198206908675399,112.5199966430664,0.006353777313703457
4224,2014-10-03,109.16000366210938,111.11000061035156,106.08000183105469,106.12999725341795,2706000.0,0.035182615658947425,-2.2140595483296974,2.7545551016444607,36.2726160913084,32.26409421774604,2.5405045502713364,5.597587181002623,3.5395694916558114,-1.6781858045089848,12.026815785651138,5.660003662109361,-2.616862460851422,-4.709995651245123,-12.735483293775317,3.3154919912850715,-8.722739472510213,-0.6972518299800328,4.012964198380033,62.60229755884369,21.815090170097122,4.0127438212650945,10,-1.0450019836425781,1.5099983215332031,3.704996109008789,1.3299980163574219,4.539993286132827,4,0.00824472211699634,3.168209772010183,105.4499969482422,1.284415624888185,104.43000030517578,-1.7272733909856266,111.0999984741211,0.00824472211699634
4225,2014-10-06,107.05999755859376,109.87000274658205,106.58000183105469,109.62000274658205,1483800.0,-0.01923787131792254,1.1503237500654575,-0.8448844136583459,30.018748566803936,32.05991363191636,3.821124374913907,7.180492118735714,5.574351773900531,0.5910432557138137,11.003599083872599,3.290000915527358,-3.429510162746922,-6.2480014801025305,-14.53717579147093,2.041172831265868,-10.392588635786737,-2.103414324418324,4.480155100499388,45.417306611725095,9.13302031580372,4.144587155684202,10,0.8050041198730327,3.610004425048814,6.527502059936509,3.4300041198730327,6.9200057983398295,0,0.04436764532336479,-2.2140595483296974,109.16000366210938,3.168209772010183,105.4499969482422,1.284415624888185,104.43000030517578,0.04436764532336479
4226,2014-10-07,99.2699966430664,104.13999938964844,99.18000030517578,104.13999938964844,4229700.0,-0.07276294688185381,1.0369594608355357,1.902340967679447,23.276099164850706,30.780002415567868,10.487946900428568,14.427203210818078,13.25594293273788,8.54325142272485,11.920426122695048,7.879997253417983,-4.214602911970843,-13.223502349853518,-23.535480653747342,-2.9115240459596947,-18.37949150180043,-8.067513197906607,11.840003967285156,0.7543699546393177,-29.379813774201697,5.155989151946911,10,7.310005187988281,10.235004425048828,14.857503890991211,11.570003509521484,15.160003662109375,1,0.10405965730206557,1.1503237500654575,107.05999755859376,-2.2140595483296974,109.16000366210938,3.168209772010183,105.4499969482422,0.10405965730206557
4227,2014-10-08,103.12000274658205,103.25,96.87000274658205,99.4000015258789,3527500.0,0.03878317954778088,2.2060322121817335,-0.7638601894658046,29.03660405676058,30.966271536560672,5.487425827246099,10.145981676349336,9.363240648032914,4.864797180831758,13.524117589668894,6.3799972534179545,-4.66193252071389,-8.769496536254863,-19.80380901351114,2.264815941001416,-14.28665277488301,-3.2523402976267164,6.75,43.89045602248105,20.78174627248415,5.517156238628141,10,2.180000305175767,5.229999542236314,11.167497634887681,8.184997558593736,10.430000305175753,2,0.0780643445301894,1.0369594608355357,99.2699966430664,1.1503237500654575,107.05999755859376,-2.2140595483296974,109.16000366210938,0.0780643445301894
4228,2014-10-09,97.91000366210938,103.26000213623048,97.7699966430664,102.5,2709500.0,-0.0505236515293378,-1.2546175754556537,-1.2338695784145584,26.727773645267334,30.176581328318164,9.66483551357787,14.675795244747178,14.466221063200948,10.197834928894906,15.21326030551862,5.490005493164077,-5.155486465818569,-13.069995880126953,-25.547305349503574,-0.592686410750332,-19.308650614815264,-6.831341145438643,9.619999084472667,7.303378311406765,-14.473407811404883,6.238654734688309,10,7.3899993896484375,10.419998168945312,16.714996337890625,13.55999755859375,17.259994506835938,3,0.16188334063207654,2.2060322121817335,103.12000274658205,1.0369594608355357,99.2699966430664,1.1503237500654575,107.05999755859376,0.16188334063207654
4229,2014-10-10,93.73999786376952,97.86000061035156,93.47000122070312,97.79000091552734,3277200.0,-0.042590191424470625,1.0954638814840711,0.8823543100295899,25.27524080219264,28.53903881974899,12.17412334619145,17.966529379754263,18.628452249701624,14.471552621158523,17.19671572834963,4.44000244140625,-5.927721549763461,-16.097001647949227,-30.453366336298785,-1.7406369595996694,-23.275183992124,-8.918819303774455,11.87120488281252,1.6463208411312764,-21.275244086905218,7.178182344174776,10,9.860004425048842,12.835002899169936,20.9500026702881,17.730003356933608,19.270004272460966,4,0.20962238077320938,-1.2546175754556537,97.91000366210938,2.2060322121817335,103.12000274658205,1.0369594608355357,99.2699966430664,0.20962238077320938
4230,2014-10-13,90.3000030517578,94.9800033569336,90.11000061035156,93.91999816894531,2795700.0,-0.036697193198265254,-1.4350013732910156,0.8938252813454854,24.111733889446583,27.061692757839356,13.556341244761938,20.405800574308714,22.021506212235025,17.9789045732566,18.657527123922602,4.870002746582031,-6.435909484728015,-18.237496566772478,-34.68696456437219,-1.7880285691727664,-26.46223056557234,-10.012762567972615,12.959999084472685,1.3542584314876036,-22.60280002698435,8.22473399879986,10,10.309997558593764,14.594997406005874,24.43749809265138,21.169998168945327,23.869995117187514,0,0.25913613627534526,1.0954638814840711,93.73999786376952,-1.2546175754556537,97.91000366210938,2.2060322121817335,103.12000274658205,0.25913613627534526
4231,2014-10-14,92.4499969482422,94.5999984741211,90.87000274658205,91.0199966430664,2908100.0,0.023809455413330127,-3.3121634553898396,-0.3950282414432666,26.541202199932783,27.395450096076594,9.47950610409697,17.145414941229106,19.812802652466488,15.88853682362658,20.268063149841502,4.2999954223632955,-7.2142470022048855,-14.824502563476543,-32.16352668454353,2.5145215575904416,-23.494014624010035,-6.1549905029430505,8.180004882812497,17.79464689251615,-5.851684784248395,8.669512060533494,10,8.16000366210936,12.44500350952147,22.287504196166978,19.020004272460923,21.850006103515597,1,0.23288271627250445,-1.4350013732910156,90.3000030517578,1.0954638814840711,93.73999786376952,-1.2546175754556537,97.91000366210938,0.23288271627250445
4232,2014-10-15,93.43000030517578,94.08000183105469,88.33999633789062,91.2699966430664,3109200.0,0.010600361160446825,2.317915812220238,1.510491749051646,30.079453080699096,27.926607944140226,7.571260027768517,15.029218266791972,18.823274991773417,14.956740076851332,21.889661164825146,5.7400054931640625,-8.2619566400966,-12.633999252319342,-30.30329296092188,5.0352944562831965,-21.46864610662061,-3.7993523980180726,5.096001281738296,34.115294833541675,7.454784276527747,8.834646854301266,10,6.2949981689453125,10.579998016357422,21.372501373291016,18.28499984741211,21.089996337890625,2,0.22476720466024291,-3.3121634553898396,92.4499969482422,-1.4350013732910156,90.3000030517578,1.0954638814840711,93.73999786376952,0.22476720466024291
4233,2014-10-16,99.63999938964844,100.9000015258789,89.43000030517578,93.5500030517578,6522100.0,0.06646686357902798,1.6643438809779094,2.819437968889084,36.807551127425285,27.986045170375437,0.5033782264388833,7.713555699744035,12.686354291990085,8.809513225909384,22.679413616741574,11.470001220703125,-9.104238345012334,-5.4710002899169865,-22.307076145462204,11.365075565628231,-13.889038217689603,2.9470376378556296,-11.300003051757812,89.96814000176157,60.78387178660486,8.41803792777261,10,-0.5349998474121094,4.369998931884766,14.680002212524414,12.075000762939453,15.069999694824219,3,0.13960260685784864,2.317915812220238,93.43000030517578,-3.3121634553898396,92.4499969482422,-1.4350013732910156,90.3000030517578,0.13960260685784864
4234,2014-10-17,103.2699966430664,106.5,100.5,103.38999938964844,3487900.0,0.036431124805838655,-1.1201428288358966,-0.019704896345405027,41.16523503196039,29.22454366650393,-4.525930122255133,3.189348002649993,9.179892960396785,5.269462511169365,22.763871602748157,6.8600006103515625,-8.948981279241423,-1.1695030212402315,-17.10668283906577,14.767676796585306,-9.138092930153007,6.799086887672544,-14.930000305175781,82.21364148910963,53.13424230969733,7.96858990891277,10,-5.849998474121094,0.7400016784667969,11.050004959106445,8.445003509521484,12.47000122070311,4,0.1152319348572175,1.6643438809779094,99.63999938964844,2.317915812220238,93.43000030517578,-3.3121634553898396,92.4499969482422,0.1152319348572175
4235,2014-10-20,104.01000213623048,104.26000213623048,101.79000091552734,102.5,2719700.0,0.0071657356174976705,1.4577100453587692,-12.583063131794892,43.139157639462724,31.431550163683042,-6.419113928437412,1.6818260967404228,8.509448868237925,4.615358832055435,23.919962845755055,2.470001220703139,-8.903040542796091,0.11250228881837643,-15.052559942086674,15.277564519723427,-7.470028826634149,7.695033404270902,-14.943605651855478,86.2885607839118,53.32982042225778,7.582531115452524,10,-6.5900039672851705,-3.814697279835855e-06,10.309999465942369,7.704998016357408,15.009994506835923,0,0.08653013955534727,-1.1201428288358966,103.2699966430664,1.6643438809779094,99.63999938964844,2.317915812220238,93.43000030517578,0.08653013955534727
4236,2014-10-21,108.6500015258789,109.22000122070312,104.8499984741211,105.0500030517578,2713300.0,0.04461108830255611,-1.1849972057395826,2.384101576907712,54.25060432656012,34.23310574921633,-10.71548153159182,-3.5181687633822776,3.9244060535396272,0.09645959252596015,24.983917077089384,5.209999084472642,-9.314703228373617,4.993501663208008,-9.676142282017807,19.663145608433823,-2.3413203094048924,12.328323635820908,-18.886260900878895,97.2701170424849,58.8073596592228,7.334821972612906,10,-9.870002746582031,-4.640003204345703,5.670000076293945,3.0649986267089844,10.049995422363295,1,0.05080530663178706,1.4577100453587692,104.01000213623048,-1.1201428288358966,103.2699966430664,1.6643438809779094,99.63999938964844,0.05080530663178706
4237,2014-10-22,104.9000015258789,109.1500015258789,104.75,109.02999877929688,2030800.0,-0.034514495603636064,1.0137294098134553,-1.147221945538811,49.474894755328435,36.76056365033423,-7.4722194180807975,-0.5226984221318958,7.680150452464062,3.9397979400302745,25.847564836662286,4.400001525878906,-9.496953216038776,1.7055015563964844,-12.132404507111374,15.543407619904343,-5.213451475357445,8.624454588150414,-13.968885265136706,78.17079588190052,37.31338363173627,6.918953031753927,10,-6.120002746582031,-0.8900032043457031,10.389999389648438,6.814998626708984,8.409996032714858,2,0.08960916481550196,-1.1849972057395826,108.6500015258789,1.4577100453587692,104.01000213623048,-1.1201428288358966,103.2699966430664,0.08960916481550196
4238,2014-10-23,107.41000366210938,108.5500030517578,106.4000015258789,107.01000213623048,1818000.0,0.02392757006405999,-1.6543183712682965,-0.09685273411449667,48.29001412861513,39.31776068660339,-9.491012436567146,-3.49295486759236,5.165847293245875,1.5468205605747585,26.154025063218977,3.650001525878892,-8.555345447702905,4.394003677368161,-9.109099073693457,17.89710642842978,-2.357547698162648,11.14555505289897,-15.38155430376952,79.24315016956152,39.43702073540712,6.751551375530809,10,-8.6300048828125,-3.400005340576172,7.804998397827148,4.304996490478516,-1.0400009155273295,3,0.06619488630987913,1.0137294098134553,104.9000015258789,-1.1849972057395826,108.6500015258789,1.4577100453587692,104.01000213623048,0.06619488630987913
4239,2014-10-24,107.95999908447266,107.98999786376952,106.0500030517578,107.69000244140624,1026900.0,0.00512052326237189,10.757750907452518,0.6749890327872574,50.90689386946969,42.29500068438374,-8.72980750707795,-4.638324368192073,4.595286472635706,1.0987562090478633,26.491564305399283,1.9399948120117188,-8.028496688589755,5.170999145507807,-7.803078361057885,18.1450766520735,-1.3160396077750391,11.658037898790653,-14.900056614391005,83.04169469074255,42.13000470813899,6.4870387532828495,10,-9.180000305175781,-3.950000762939453,7.447502136230469,3.7550010681152344,0.7799987792968608,4,0.06252315725492452,-1.6543183712682965,107.41000366210938,1.0137294098134553,104.9000015258789,-1.1849972057395826,108.6500015258789,0.06252315725492452
4240,2014-10-27,106.16000366210938,107.37000274658205,104.7300033569336,107.33000183105469,1412100.0,-0.016672799533416827,3.2239990234374267,-4.33338042894662,57.89595169926718,45.778861739865334,-4.965674460467241,-3.519690368882351,6.34821843923973,2.9315335389286474,26.84490934540269,3.2299957275390625,-6.915700328246601,3.6890033721923885,-8.573053273846,15.951060018230777,-2.4420249508268057,9.820031695211583,-12.130457666990438,31.848574288078595,-13.558524330355027,6.131028323019192,10,-7.3800048828125,-3.410003662109375,9.414997100830078,5.554996490478516,6.349998474121108,0,0.09024108770899963,10.757750907452518,107.95999908447266,-1.6543183712682965,107.41000366210938,1.0137294098134553,104.9000015258789,0.09024108770899963
4241,2014-10-28,108.73999786376952,108.87000274658205,106.41000366210938,106.68000030517578,1426100.0,0.024302883502828942,1.1206821709505006,-1.7606844294899262,56.63361314993959,48.72932396978095,-5.578573926979857,-6.625234474158816,3.6669962978849497,0.3993371824121681,27.58140337670387,2.7099990844726705,-5.184510982211833,6.386997604370109,-5.566974635055374,18.34096984379559,0.4100114846573746,12.363983724082843,-13.799024555115523,90.72389520452623,43.26088629871548,5.97698611971274,10,-9.414997100830064,-7.209999084472642,6.835002899169936,2.9750022888183736,4.610000610351577,1,0.0945374193604065,3.2239990234374267,106.16000366210938,10.757750907452518,107.95999908447266,-1.6543183712682965,107.41000366210938,0.0945374193604065
4242,2014-10-29,107.16000366210938,109.98999786376952,106.05999755859376,108.77999877929688,1493900.0,-0.014530018693209579,-1.0575878377298804,-0.7864063287013773,61.941653323919866,51.52200199161367,-2.063121855639622,-5.091260190631317,5.089209228179982,1.990165093538252,26.169052370312624,3.930000305175753,-2.9504220138299644,4.670503234863276,-7.444590483188577,16.785596952915128,-1.3870436241626436,10.728050093889195,-11.362288678732426,46.19777267861662,-6.083047417836795,6.057546859025924,10,-1.9150047302246094,-5.8800048828125,9.064996719360352,4.554996490478516,7.379997253417969,2,0.10768937002391343,1.1206821709505006,108.73999786376952,3.2239990234374267,106.16000366210938,10.757750907452518,107.95999908447266,0.10768937002391343
4243,2014-10-30,106.12000274658205,107.62999725341795,105.20999908447266,106.68000030517578,1372000.0,-0.009705122060340687,-1.033607734523248,0.3456785472081896,67.38765923157376,54.435604680459605,-0.00812162135346739,-4.214573851943044,5.914504161044434,3.0441634198004834,24.221394987390152,2.4199981689452983,-0.821598610646717,3.5970020294189595,-8.55620562243368,15.750209681271599,-2.479601796507353,9.673605855345272,-9.186905132773688,26.425871506937877,-30.927250163885535,6.076603825926317,10,-0.23000335693360796,-4.960002899169936,9.932497024536119,5.594997406005845,4.7199935913085795,3,0.0677534359773968,-1.0575878377298804,107.16000366210938,1.1206821709505006,108.73999786376952,3.2239990234374267,106.16000366210938,0.0677534359773968
4244,2014-10-31,110.05999755859376,110.38999938964844,107.5199966430664,108.01000213623048,1770900.0,0.037127730022967986,1.118083923368218,-3.6607220708447796,77.36843195336309,58.238857382004085,-3.2225512093250757,-8.52053872479918,1.8150219939788315,-0.8568650194932559,24.39365291697196,4.269996643066392,1.2418925094030016,7.491997146606465,-4.770853736264897,19.754848029477827,1.3605717051707842,13.623422588042146,-12.082347924788507,94.16957486988933,28.504735144249395,6.1314254414356775,10,-2.4999961853027486,-9.024997711181655,5.202501296997056,1.6550025939941264,-0.75,4,-0.03352712060571539,-1.033607734523248,106.12000274658205,-1.0575878377298804,107.16000366210938,1.1206821709505006,108.73999786376952,-0.03352712060571539
4245,2014-11-03,111.80999755859376,113.61000061035156,109.9000015258789,109.91999816894531,1663000.0,0.01590041830655453,-2.8445732266531736,0.9219529804947649,77.11486070043438,60.77933031243457,-4.190435083885802,-10.431250311924245,-0.1083671126437622,-2.5247538898235433,24.798579786290954,3.7099990844726562,2.737580600985666,9.004497146606454,-3.7968311465337337,21.80582543974664,2.60383300003636,15.405161293176548,-12.591112949204188,78.57139613353272,6.568278867894151,6.40066414657009,11,-2.639995574951186,-10.774997711181655,3.4375019073486186,-0.09499740600587359,-3.599998474121108,0,-0.027457291493235392,1.118083923368218,110.05999755859376,-1.033607734523248,106.12000274658205,-1.0575878377298804,107.16000366210938,-0.027457291493235392
4246,2014-11-04,109.5999984741211,111.29000091552734,107.62999725341795,111.04000091552734,1598800.0,-0.019765666154446748,2.7731949032562677,-0.7619062997020845,71.89278101413785,63.270206563413396,-2.046744478528055,-7.807993110505336,1.8748091341637974,-0.2507285767979681,23.52877535470093,4.18000030517581,3.7804808717459792,6.277997970581055,-6.754201011384794,19.310196952546903,-0.2381015204018695,12.794097461563979,-8.654179944616075,52.26188800232515,-23.520318680699575,6.516099490982922,11,-0.4299964904785156,-8.564998626708984,5.51750373840332,2.115001678466797,-3.0699996948242188,1,0.026551128673569346,-2.8445732266531736,111.80999755859376,1.118083923368218,110.05999755859376,-1.033607734523248,106.12000274658205,0.026551128673569346
4247,2014-11-05,111.16999816894531,112.5,110.41999816894531,110.88999938964844,1276700.0,0.014324814933231345,-2.409835655501914,-0.19444326707074133,67.85383497246896,65.4439644349527,-2.943336239389396,-9.216521094698905,0.0802703165512213,-1.7432501885299985,21.912801047016327,2.9000015258789062,4.744869550005092,7.445497894287115,-6.049465235466954,20.940461024041184,0.6980163294100805,14.19297945916415,-8.704477789738704,70.95235716459052,-2.9100341104968095,6.747481564877036,11,-1.9999961853027344,-10.194999694824219,3.9475040435791016,0.5450019836425781,-11.489997863769531,2,0.019609609976450892,2.7731949032562677,109.5999984741211,-2.8445732266531736,111.80999755859376,1.118083923368218,110.05999755859376,0.019609609976450892
4248,2014-11-06,113.76000213623048,114.0199966430664,111.11000061035156,111.41000366210938,1369800.0,0.02329768831469381,1.0278806406592675,8.392888283378797,66.78401698438333,67.20808922549867,-5.071153286613011,-11.128777265430998,-2.686561967171329,-4.201447866307902,20.316097130624446,2.9099960327148438,4.76518426219593,9.243001937866225,-4.669381384185158,23.155385259917608,2.2868102768405407,16.19919359889191,-9.957144129286476,96.00008451021657,22.23594710602623,6.956191661025691,11,-4.385002136230483,-12.580005645751967,-2.167501449584975,-2.1300010681152486,-14.300003051757827,3,0.006856529225120811,-2.409835655501914,111.16999816894531,2.7731949032562677,109.5999984741211,-2.8445732266531736,111.80999755859376,0.006856529225120811
4249,2014-11-07,113.38999938964844,114.9499969482422,112.8499984741211,113.55999755859376,1358000.0,-0.0032524854046588336,-2.359997558593773,-0.07233969333061184,65.18782824266133,68.01829773032024,-4.302340477058962,-9.708947857556808,-2.4839243111876215,-3.7327058414745977,18.0826879360107,2.099998474121108,5.388226923998957,7.890499114990234,-5.585902508462539,21.366900738443007,1.1522983032638479,14.628699926716621,-8.1567419736473,78.68855705421967,6.239808326393785,6.738200811726389,11,-3.3100013732910156,-11.745002746582031,-3.3874969482421875,-2.7199974060058594,-13.680000305175781,4,-0.02248878265705856,1.0278806406592675,113.76000213623048,-2.409835655501914,111.16999816894531,2.7731949032562677,109.5999984741211,-0.02248878265705856
4250,2014-11-10,113.6999969482422,114.94000244140624,113.30999755859376,113.70999908447266,957300.0,0.0027339056377317927,-3.1265898577458344,0.05883672919836764,59.51035630017481,68.33793585812415,-3.833439918235314,-8.617831982367747,-2.9788664222616035,-3.9325369273736186,15.32524654869221,1.6300048828124716,5.9580098579711205,7.0304969787597855,-4.859428854753077,18.920422812272648,1.0855340620033616,12.97545989551621,-6.912061207082488,82.92349655582858,13.05208369633877,5.94496291675643,11,-3.61999893188478,-12.055000305175795,-4.307495117187514,-3.0299949645996236,-14.509994506835966,0,-0.03861037385644628,-2.359997558593773,113.38999938964844,1.0278806406592675,113.76000213623048,-2.409835655501914,111.16999816894531,-0.03861037385644628
4251,2014-11-11,113.9800033569336,115.2300033569336,112.66999816894531,114.0,975000.0,0.0024626773632971943,1.0645175183582058,1.999237223496357,69.67072598292972,69.19672170912524,-3.6788551132239604,-7.591375887947038,-3.482739799390501,-4.115916646070389,12.355001314004342,2.5600051879882812,6.370688137607658,6.234003067016602,-4.021483088510863,16.489489222544066,1.1062599892528624,11.36174614478034,-5.886137822640677,74.01250204216942,4.976474374172966,5.127743077763734,11,-3.7600021362304688,-12.195003509521484,-4.712501525878906,-3.3100013732910156,-13.22000122070311,1,-0.05062295229446434,-3.1265898577458344,113.6999969482422,-2.359997558593773,113.38999938964844,1.0278806406592675,113.76000213623048,-0.05062295229446434
4252,2014-11-12,114.43000030517578,115.08000183105469,112.94000244140624,113.31999969482422,999900.0,0.003948034172564396,-1.288775376982812,-55.509347577260584,66.69838929618955,69.12013616074923,-3.3404359907906525,-6.73262433415735,-4.13600301047893,-4.4676053224771834,8.939418544314098,2.1399993896484517,6.600565775853994,5.634000015258792,-2.5386016190902723,13.806601649607856,1.5476991980842598,9.720300832433324,-5.051629962807539,80.58246314467877,12.307261141476317,4.086300817174531,11,-3.0550003051757812,-12.645000457763672,-6.38749885559082,-4.924999237060547,-13.099998474121094,2,-0.06903785287783126,1.0645175183582058,113.9800033569336,-3.1265898577458344,113.6999969482422,-2.359997558593773,113.38999938964844,-0.06903785287783126
4253,2014-11-13,113.5500030517578,114.70999908447266,112.62000274658205,114.02999877929688,1164400.0,-0.007690266984803795,1.2717396712719398,-0.43242834559077503,63.0913544776719,67.53379421900576,-1.447921152395054,-5.014171842027324,-3.4762676676041195,-3.4669133679777104,7.424549504124281,2.089996337890611,6.730215100933947,4.058502578735343,-3.1431494639012243,11.26015462137191,0.45767655741705937,7.659328600053627,-3.118338766767792,35.63218726797495,-29.50386290715604,3.6008260213182814,11,-2.120002746582017,-11.765003204345689,-6.725000381469712,-5.200000762939439,-11.180000305175753,3,-0.1221488540186112,-1.288775376982812,114.43000030517578,1.0645175183582058,113.9800033569336,-3.1265898577458344,113.6999969482422,-0.1221488540186112
4254,2014-11-14,115.16999816894531,115.26000213623048,113.08999633789062,113.30999755859376,1113300.0,0.014266799415664444,1.1274477538258851,-3.8750357631050467,71.2801175727766,66.88548942704378,-2.5332309678683202,-6.004807365310185,-5.309011467900191,-4.985426887029931,7.211398936672688,2.170005798339858,6.825787922422364,5.083497619628901,-1.9174156597548517,12.084410899012653,1.5830409799370244,8.583954259320777,-3.874632851005458,96.59075802676014,26.11864175891492,3.5004566396918766,11,-3.7249984741210938,-13.369998931884766,-8.354995727539062,-6.819995880126953,-10.489997863769531,4,-0.13640704466650533,1.2717396712719398,113.5500030517578,-1.288775376982812,114.43000030517578,1.0645175183582058,113.9800033569336,-0.13640704466650533
4255,2014-11-17,113.01000213623048,114.68000030517578,112.29000091552734,114.31999969482422,1203900.0,-0.018754849935365026,1.354680617567913,-0.7042995315717345,60.28917448787427,65.5961998130145,-0.2068676606129003,-3.3054550221497863,-3.3844799439695663,-2.7306890731643705,6.895644761647516,2.8799972534179688,6.795090485767403,2.4735015869140824,-4.02157777495016,8.968580948778325,-0.7740380940180387,5.7210412678462035,-0.9217094546325058,24.242455379620385,-41.86406920566935,3.2475396809321215,11,-0.17000198364259234,-11.210002899169936,-7.922500610351577,-6.360000610351577,-8.170005798339858,0,-0.11768872489467819,1.1274477538258851,115.16999816894531,1.2717396712719398,113.5500030517578,-1.288775376982812,114.43000030517578,-0.11768872489467819
4256,2014-11-18,114.16999816894531,114.5999984741211,112.56999969482422,113.16999816894531,877300.0,0.010264543056255127,1.1827936700657111,-0.7633602012766239,67.24052911180726,65.52805471738542,-0.7268753499251659,-4.2485272459455246,-4.682983917412429,-3.7820089888571147,7.58575171694662,2.029998779296875,6.057360700598366,3.3574977874755803,-3.267870902877675,9.982866477828836,0.04481344229894546,6.670182132652215,1.0900039672851705,63.29954480533462,-5.10532022798715,3.3126843451766295,11,-0.9849967956542969,-12.369998931884766,-11.417497634887695,-9.199996948242188,-8.139999389648438,1,-0.13120781262842918,1.354680617567913,113.01000213623048,1.1274477538258851,115.16999816894531,1.2717396712719398,113.5500030517578,-0.13120781262842918
4257,2014-11-19,114.3000030517578,114.5,112.5,113.7699966430664,895800.0,0.001138695672221246,3.3010738574370166,0.530006408691392,71.0607731464038,66.0032498464988,-0.4092326325856561,-3.834812640334931,-4.941236135276313,-3.7989238007425286,8.285432723958907,2.0,5.200556124301954,3.0175025939941236,-3.160398677445471,9.195403865433718,-0.07144804172567376,6.106453229713921,0.906199035644562,67.67681178779422,-5.788685356673213,3.0889506357197987,11,-0.525001525878892,-12.500003814697251,-11.547502517700181,-9.330001831054673,-8.610000610351562,2,-0.11846019732297008,1.1827936700657111,114.16999816894531,1.354680617567913,113.01000213623048,1.1274477538258851,115.16999816894531,-0.11846019732297008
4258,2014-11-20,114.5199966430664,114.83999633789062,112.9000015258789,113.62999725341795,750700.0,0.0019247032846445578,1.535942954024135,1.6792238264550374,64.20382840362335,65.89391653105014,-0.57002842620237,-3.683697174567982,-5.318579077295368,-3.9429984169992593,9.057013010809504,1.9399948120117188,4.704663810985394,2.8819965362548885,-3.1747223023380684,8.938715374847845,-0.14636288304158995,5.910355955551367,0.5779573608398607,75.08400036990953,4.0623859598654946,3.0283594192964753,11,-0.7449951171875,-12.174995422363281,-12.652498245239258,-10.43499755859375,-10.39999389648436,3,-0.11517634647791708,3.3010738574370166,114.3000030517578,1.1827936700657111,114.16999816894531,1.354680617567913,113.01000213623048,-0.11517634647791708
4259,2014-11-21,114.70999908447266,116.81999969482422,114.33000183105469,115.83000183105469,1163200.0,0.001659120214598353,-1.6489377675872006,-1.2584309153565043,60.25460825949877,65.97661119319724,-0.6180974768077192,-3.5226881373563117,-5.683086187742575,-4.059836771744585,9.98745547714534,2.4899978637695312,4.390955473348583,2.734498977661133,-3.2105053979702802,8.679503353292546,-0.2380032101545737,5.707001165476839,-2.2099990844726562,53.42160752901866,-15.957422063807186,2.972502187815708,11,-0.154998779296875,-6.049999237060547,-13.15250015258789,-10.625,-12.699996948242173,4,-0.1075755944240172,1.535942954024135,114.5199966430664,3.3010738574370166,114.3000030517578,1.1827936700657111,114.16999816894531,-0.1075755944240172
4260,2014-11-24,115.73999786376952,116.52999877929688,113.75,115.0,1161200.0,0.008979154280511992,1.3965509870530473,-0.6607107581010901,73.68828486859293,66.4230066249376,-1.4843900521361633,-4.00343688354323,-6.8692251916913705,-5.033251317984693,10.610333756447755,2.779998779296875,3.9707056567081196,3.2854980468749915,-2.213635777616517,8.7846318713665,0.5359311346292372,6.035064959120746,-3.153597869873039,74.99995584840782,3.312970613017299,2.7495669122457542,11,-1.1849975585937358,-6.434997558593736,-15.02499961853026,-11.65499877929686,-12.150001525878892,0,-0.09555899224753561,-1.6489377675872006,114.70999908447266,1.535942954024135,114.5199966430664,3.3010738574370166,114.3000030517578,-0.09555899224753561
4261,2014-11-25,119.0199966430664,119.12000274658205,115.73999786376952,115.73999786376952,1791000.0,0.028339371348162334,-1.060979354106383,4.43244357840267,76.75529494363757,67.54044058576515,-4.441336028985077,-6.8236478290929625,-10.316247385375746,-8.195503814711088,11.841283921308811,3.3800048828125284,3.7240372940372026,6.051496887207037,0.11026626928216388,11.99272750513191,3.0808815782446004,9.022112196169473,-6.348924655151379,98.48933441051406,25.606084924583286,2.9706153089624374,11,-3.3149948120117188,-7.094993591308594,-18.30499839782715,-14.93499755859375,-26.769996643066406,1,-0.11913964632095164,1.3965509870530473,115.73999786376952,-1.6489377675872006,114.70999908447266,1.535942954024135,114.5199966430664,-0.11913964632095164
4262,2014-11-26,118.6999969482422,119.3499984741211,117.70999908447266,118.61000061035156,970600.0,-0.0026886212724729353,1.3597123881662,0.02743791810493634,69.91935597994451,68.299107419351,-3.8576087586689027,-5.897121212600254,-10.168176545699154,-7.757145835280042,13.028117255397515,1.6399993896484375,3.7258385730229975,5.154497528076192,-0.651477831408414,10.960472887560798,2.251509848333896,8.057485207818488,-5.770967729980498,89.92245219501946,19.138662429309917,2.9029876797423015,11,-2.879997253417983,-6.659996032714858,-17.304998397827163,-14.614997863769545,-29.309997558593764,2,-0.10673966718356309,-1.060979354106383,119.0199966430664,1.3965509870530473,115.73999786376952,-1.6489377675872006,114.70999908447266,-0.10673966718356309
4263,2014-11-28,113.30999755859376,118.5,111.33000183105469,118.5,1554500.0,-0.04540858911730794,1.763003775004998,-57.66904035265266,49.7703733939715,65.90913584392823,1.670429049613844,0.06234985716362473,-5.050455193233574,-2.3119811408298148,13.740081991828868,7.369995117187514,3.328504166918677,-0.595001602172843,-5.239229959438234,4.049226755092548,-2.9171157808055312,1.7271125764598452,6.0400009155273295,24.688236362927395,-43.232798574410424,2.3221141786326926,11,2.0300025939941264,-1.2699966430664205,-11.914999008178725,-9.224998474121108,-24.729995727539077,4,-0.0672490978851813,1.3597123881662,118.6999969482422,-1.060979354106383,119.0199966430664,1.3965509870530473,115.73999786376952,-0.0672490978851813
4264,2014-12-01,106.37000274658205,112.25,103.8499984741211,111.81999969482422,3768000.0,-0.06124785951409961,1.6624420842885195,1.0500952571354651,34.76091424648642,63.07266248377401,8.080636563667014,7.074435282954411,1.5954802944374649,4.653921548593914,14.479583607327001,9.45999908447267,2.8318064471404227,-7.350496673583976,-12.851949141489499,-1.849044205678453,-10.101222907536737,-4.5997704396312145,12.979995727539048,16.258092080393237,-47.70948194488274,2.7507262339527636,12,5.229995727539048,5.229995727539048,-4.975004196167006,-2.285003662109389,-15.90000152587892,0,-0.021152580068653837,1.763003775004998,113.30999755859376,1.3597123881662,118.6999969482422,-1.060979354106383,119.0199966430664,-0.021152580068653837
4265,2014-12-02,108.73999786376952,109.3499984741211,107.06999969482422,107.19000244140624,1997400.0,0.022280671768278415,-1.5474833666498002,-0.28440298904446404,39.97702422904784,60.043384163467415,5.633686191135908,4.70381803828711,-0.9874573581784603,2.3286689300397825,14.619082211936835,2.9799957275390483,2.517571754468321,-4.827001571655288,-10.710923195392667,1.0569200520820914,-7.76896238352397,-1.8850407597866052,9.990000610351572,31.548383159022087,-29.86185952428034,2.941960811868688,12,2.8600006103515767,2.8600006103515767,-7.344999313354478,-4.654998779296861,-19.449996948242173,1,-0.06189071049983319,1.6624420842885195,106.37000274658205,1.763003775004998,113.30999755859376,1.3597123881662,118.6999969482422,-0.06189071049983319
4266,2014-12-03,112.51000213623048,113.20999908447266,108.91000366210938,109.56999969482422,1803300.0,0.03466989467099357,-1.0187797967641297,1.896781370440202,46.74134467021879,57.34122544389129,1.7918844163799008,1.2258520766300336,-4.886498558256719,-1.4079069117266698,14.956023673614427,4.470001220703139,1.93402193719335,-1.2024974822997905,-6.81084230897396,4.405847344374379,-4.006669895636875,1.6016749310372944,5.624796337890601,55.870991368447676,-2.9854543412828463,2.804172413337087,12,-0.9100036621093892,-0.9100036621093892,-11.745002746582045,-8.425003051757827,-26.730003356933608,2,-0.07928189164496902,-1.5474833666498002,108.73999786376952,1.6624420842885195,106.37000274658205,1.763003775004998,113.30999755859376,-0.07928189164496902
4267,2014-12-04,113.3499984741211,113.52999877929688,110.72000122070312,112.22000122070312,1537900.0,0.0074659703310067105,2.771814211175799,0.38435248811476075,49.6600871079462,55.725254188816066,0.897321227182843,0.5876805131462817,-5.870030802954176,-2.1798714139899005,15.042537358499644,2.80999755859375,1.8091391699136068,-0.4715011596679659,-5.955137082603557,5.012134763267625,-3.2133191211357683,2.2703168017998365,4.213407999999987,64.84640962813866,2.9261660603415223,2.7418179614677984,12,-1.75,-1.75,-12.92249870300293,-9.264999389648438,-27.540000915527344,3,-0.186149084765435,-1.0187797967641297,112.51000213623048,-1.5474833666498002,108.73999786376952,1.6624420842885195,106.37000274658205,-0.186149084765435
4268,2014-12-05,114.54000091552734,116.29000091552734,112.95999908447266,115.16999816894531,1465800.0,0.010498477789375071,1.3205565465193247,-0.5575210484028871,48.91342250527992,54.46512243834729,-0.32357227788590137,-0.5701205816995696,-7.090828915513498,-3.303332810892215,14.654636455488667,3.3300018310546875,1.4502354580233003,0.6795013427734347,-4.813380006134139,6.172382691681008,-2.066939331680345,3.4259420172272144,2.4748692385937403,85.93247864505905,27.224737250075663,2.746440674453787,12,-2.94000244140625,-2.94000244140625,-11.277502059936523,-10.455001831054688,-30.540000915527344,4,-0.21957395953250347,2.771814211175799,113.3499984741211,-1.0187797967641297,112.51000213623048,-1.5474833666498002,108.73999786376952,-0.21957395953250347
4269,2014-12-08,110.83999633789062,114.2300033569336,109.3499984741211,113.98999786376952,1490700.0,-0.03230316525285737,1.688698656768805,5.0000242204056695,46.446108045552435,51.4382139024539,3.0952394580821476,3.0873384000603608,-3.514250857365653,0.41315321337808086,14.29205949024224,5.19000244140625,0.897828831464011,-2.893003082275385,-8.547860980418477,2.761854815867707,-5.720432031346931,-0.06557413320383887,5.6482789490304555,40.88932910985996,-21.2618872521075,2.8274289490715487,12,0.7600021362304688,0.7600021362304688,-7.314996719360352,-6.754997253417969,-27.729995727539062,0,-0.20082998233757943,1.3205565465193247,114.54000091552734,2.771814211175799,113.3499984741211,-1.0187797967641297,112.51000213623048,-0.20082998233757943
4270,2014-12-09,109.30999755859376,109.37999725341795,106.37000274658205,108.91000366210938,2397400.0,-0.0138036704244624,10.148266410467011,-0.12698212784921925,42.13591978912252,47.59161666306335,4.0423164524741395,4.5024281687086045,-2.128646754705869,1.9192888858769805,14.110506192447545,4.4699935913085795,0.4909165437167786,-4.203501892089832,-10.194565172662493,1.7875613884828283,-7.199033532376163,-1.207970251803502,6.9800033569335795,29.637049946394306,-31.03178428318825,2.9955316402863303,12,2.2900009155273295,2.2900009155273295,-5.012496948242202,-5.224998474121108,-27.000000000000014,1,-0.17235382635327368,1.688698656768805,110.83999633789062,1.3205565465193247,114.54000091552734,2.771814211175799,113.3499984741211,-0.17235382635327368
4271,2014-12-10,108.20999908447266,111.16999816894531,107.58999633789062,109.3499984741211,2045200.0,-0.010063109493086198,-2.0083987280094373,-2.8500419623101148,40.445550112597665,44.316749344469244,3.852825258622687,5.426192032671608,-1.1430243521001842,2.9929370455396054,13.948814025550243,3.5800018310546875,0.1059727444410612,-5.015000152587888,-11.45068731789091,1.4206870127151348,-8.232843735239399,-1.7971565699363765,7.5824017333984415,18.548353604043463,-39.53068382145552,3.2178435826515095,12,2.9650001525878906,3.3899993896484375,-3.1074981689453125,-4.125,-23.73999786376953,2,-0.1748451929490885,10.148266410467011,109.30999755859376,1.688698656768805,110.83999633789062,1.3205565465193247,114.54000091552734,-0.1748451929490885
4272,2014-12-11,106.52999877929688,110.33999633789062,106.25,108.38999938964844,1846200.0,-0.015525370292853502,-2.380164820267723,1.6315803563063003,38.013802499594256,43.01046368953844,4.0509690481219565,6.834401445223392,0.6157468191099014,4.611801273595347,13.868799338239235,4.089996337890625,-0.6473299506646413,-6.300000381469729,-13.363417349059617,0.7634165861201581,-9.831708865264673,-2.7682918976747857,8.784705944824225,2.7888322088083024,-50.94406657162166,3.5317084837949424,12,3.5400009155273438,5.069999694824219,-1.4274978637695312,-2.4449996948242188,-18.970001220703125,3,-0.19478081514849854,-2.0083987280094373,108.20999908447266,10.148266410467011,109.30999755859376,1.688698656768805,110.83999633789062,-0.19478081514849854
4273,2014-12-12,99.68000030517578,105.02999877929688,99.58000183105469,105.0199966430664,3356700.0,-0.06430112224362783,1.0335807192696278,2.8709648309638465,31.207798887661085,42.61567309411341,9.794191965712926,13.272504091162688,7.433660091835691,11.369152284232854,14.269566717423643,6.9499969482421875,-2.015930115915353,-12.456498718261713,-21.630507162776865,-3.2824902737465607,-17.04350294051929,-7.869494496004137,15.176116168945313,0.6825833700047651,-50.89661126084302,4.587004222257578,12,8.255001068115234,9.78499984741211,5.392499923706055,4.404998779296875,-13.650001525878906,4,-0.13914529197550418,-2.380164820267723,106.52999877929688,-2.0083987280094373,108.20999908447266,10.148266410467011,109.30999755859376,-0.13914529197550418
4274,2014-12-15,99.45999908447266,102.63999938964844,98.80999755859376,101.01000213623048,2561100.0,-0.0022070748397831075,-1.6877148272280629,0.29026294283379606,29.22409159948593,41.42090280193986,9.980484302677539,12.917492027548235,7.4987552466715215,11.496521560814386,14.599398977443585,3.8300018310546733,-3.320370450137517,-11.890999984741214,-22.542640600061787,-1.2393593694206402,-17.216820292401508,-6.56517967708092,14.47955051106446,5.258911761982546,-41.56665164423327,5.325820307660288,12,8.09000015258789,9.619998931884766,5.817499160766602,4.625,-11.029998779296875,0,-0.1554393648379413,1.0335807192696278,99.68000030517578,-2.380164820267723,106.52999877929688,-2.0083987280094373,108.20999908447266,-0.1554393648379413
4275,2014-12-16,99.70999908447266,104.3499984741211,98.26000213623048,98.7300033569336,3449300.0,0.0025135733189347587,-5.34375223517639,-0.6322540632598558,23.291838424803046,38.81540210800479,9.292031043454486,12.247959738476226,7.1612602062093345,11.153444824943904,15.055092749771173,6.089996337890611,-4.0122033703212026,-10.97599983215332,-22.788918384580214,0.8369187202735731,-16.882459108366774,-5.0695405559398665,13.019186348108988,11.231583221000069,-27.858469055625687,5.9064592762134485,12,7.56500244140625,9.095001220703125,6.152498245239258,4.375,-9.25,1,-0.16648278634580926,-1.6877148272280629,99.45999908447266,1.0335807192696278,99.68000030517578,-2.380164820267723,106.52999877929688,-0.16648278634580926
4276,2014-12-17,99.19000244140624,100.23999786376952,97.0,99.75,4814600.0,-0.005215090240106135,3.207807778053069,-0.5714285714285859,23.163687179213753,35.87135767147896,8.631589586303349,12.21438877643699,7.8370488790693145,11.600506472302499,15.604682926343244,3.239997863769517,-3.787159253144978,-10.746996688842785,-23.49259351794869,1.9986001402631217,-17.119795103395745,-4.374198274289824,12.092264661540298,16.41681441235334,-15.572287954102148,6.372798414552954,12,7.454998016357436,8.984996795654311,6.672494888305678,4.8949966430664205,-10.47000122070311,2,-0.1701784904459891,-5.34375223517639,99.70999908447266,-1.6877148272280629,99.45999908447266,1.0335807192696278,99.68000030517578,-0.1701784904459891
4277,2014-12-18,100.76000213623048,103.20999908447266,99.16999816894531,101.41999816894531,2703900.0,0.015828205022493824,-1.1041649695917284,1.1785694822887731,30.710115529187675,33.848768007468706,5.6858126135968945,10.095602380993299,6.320180648832732,9.977457169494457,15.949636588601528,4.040000915527344,-3.8425178301920795,-8.49999694824217,-21.70010478183322,4.700110885348877,-15.100050865037687,-1.8999430314466537,8.808392914362472,46.82444218951323,13.337146053730578,6.600053916795522,12,4.854999542236314,7.414997100830064,5.242498397827134,3.3249969482421733,-14.500000000000014,3,-0.16167130379277683,3.207807778053069,99.19000244140624,-5.34375223517639,99.70999908447266,-1.6877148272280629,99.45999908447266,-0.16167130379277683
4278,2014-12-19,101.33000183105469,101.86000061035156,99.66999816894531,101.04000091552734,3073700.0,0.005657003600035182,2.2444517284836705,-0.4393979677945232,40.36696926630935,33.17330814310836,3.402751103035513,8.9454111232656,5.978990859964469,9.355746710275781,16.21556468640023,2.19000244140625,-4.420585468774391,-7.270497512817386,-20.680407488207464,6.139412462572693,-13.975452500512432,-0.5655425251223392,6.730185813467116,58.91160176835908,22.284703228162442,6.70495498769504,12,2.7549972534179688,6.844997406005859,5.249998092651367,2.7549972534179688,-15.010002136230469,4,-0.13589266775519615,-1.1041649695917284,100.76000213623048,3.207807778053069,99.19000244140624,-5.34375223517639,99.70999908447266,-0.13589266775519615
4279,2014-12-22,102.37000274658205,102.94000244140624,101.01000213623048,101.66999816894531,1354700.0,0.01026350435936374,1.0978218954858145,2.4138012680540335,37.172785647521465,32.621848794041576,1.1565553093581258,7.308224024339623,5.31903463440166,8.34380487297193,15.855567269736431,1.9300003051757528,-5.224706358326614,-5.613496780395494,-18.975275196859982,7.748281636068995,-12.294385988627738,1.0673924278367508,4.362962380597139,73.06127702596817,34.31345065310785,6.680889208232244,12,1.7149963378906108,5.804996490478501,4.2374973297119,1.7149963378906108,-19.52000427246095,0,-0.1596171097868876,2.2444517284836705,101.33000183105469,-1.1041649695917284,100.76000213623048,3.207807778053069,99.19000244140624,-0.1596171097868876
4280,2014-12-23,104.68000030517578,105.44000244140624,102.58999633789062,102.7300033569336,1337600.0,0.022565180195531997,-1.5560466930329817,2.7856917090821334,33.24774611250109,31.822092794030844,-2.1001256069705647,4.350191515401718,3.5346581187842503,6.076062771988177,15.492872049084411,3.0699996948241903,-6.132564138702463,-2.7504993438720646,-15.66874425481545,10.167745567071321,-9.20962179934375,3.7086231115996213,0.8850090067418961,90.9952379574925,52.16561632954239,6.459122455471693,12,-1.0100021362304688,3.4949989318847656,1.9424991607666016,-0.6150016784667969,-19.529998779296875,1,-0.15523500145802482,1.0978218954858145,102.37000274658205,2.2444517284836705,101.33000183105469,-1.1041649695917284,100.76000213623048,-0.15523500145802482
4281,2014-12-24,104.83999633789062,106.02999877929688,104.19000244140624,104.7300033569336,667100.0,0.0015284298074933478,-2.09244430197142,0.05640674517782386,31.247236487411186,31.0702521260105,-3.116121761820324,3.2394866125961954,3.8436681305952902,5.9419580069322535,14.394904633785426,1.8399963378906392,-6.750897559326759,-1.8815032958984403,-13.6245921157673,9.861585523970419,-7.75304770583287,3.9900411140359893,-7.839996337890625,82.65302717888147,45.16810888464792,5.87154440993443,12,-3.3249969482421875,3.335002899169922,2.4800033569335938,-0.8299980163574219,-14.75,2,-0.13716136737617224,-1.5560466930329817,104.68000030517578,1.0978218954858145,102.37000274658205,2.2444517284836705,101.33000183105469,-0.13716136737617224
4282,2014-12-26,106.02999877929688,106.8000030517578,104.98999786376952,104.98999786376952,847400.0,0.011350653214170059,-2.4807761434910836,9.455157106194205,31.247236487411186,31.074634081538292,-4.8997711988861425,1.108441377524656,3.114576283800318,4.804349849746828,13.118414893398993,1.9600067138671733,-7.120263820886834,-0.05800094604492756,-10.358670052959312,10.242668160869457,-5.2083354995021125,5.092333607412257,-8.84939880371094,89.20050848328187,55.4544096978628,5.150334553457191,12,-4.129997253417969,2.145000457763672,1.4625015258789062,-2.020000457763672,-17.029998779296875,4,-0.1632556612079642,-2.09244430197142,104.83999633789062,-1.5560466930329817,104.68000030517578,1.0978218954858145,102.37000274658205,-0.1632556612079642
4283,2014-12-29,105.69000244140624,106.41999816894531,105.23999786376952,105.88999938964844,736400.0,-0.0032066051287839015,-1.1454431960049642,-0.19230458863662475,36.67874424736148,31.90292882019113,-4.042739603381847,0.8941394551627582,3.7208379466443944,5.20056439335697,13.838923129583955,1.1800003051757955,-7.386288710182683,-0.016997528076188928,-9.740446202539658,9.70645114638728,-4.878721865307924,4.844726809155546,-8.124626342773425,80.82900803392238,46.00420786021199,4.861724337231735,12,-3.7900009155273295,2.484996795654311,2.0974979400634908,-1.6800041198730327,-16.690002441406236,0,-0.1838395293438243,-2.4807761434910836,106.02999877929688,-2.09244430197142,104.83999633789062,-1.5560466930329817,104.68000030517578,-0.1838395293438243
4284,2014-12-30,104.12000274658205,105.7699966430664,103.5500030517578,105.20999908447266,1029800.0,-0.014854760701652814,1.009051741994296,5.450064850842603,36.602999059027624,33.38194666843831,-1.946945260987988,2.410520618473825,5.427325681951132,6.8215766472075785,13.055172506628487,2.219993591308608,-7.483723180778156,-1.474497222900382,-11.217692090644292,8.268697644843527,-6.346094656772337,3.3971002109715727,-6.185241569824228,36.34213702443261,0.825549302509863,4.871597433871954,12,-2.220001220703139,4.054996490478501,3.93999862670897,-0.11000442504884234,-14.40000152587892,1,-0.17095661335201173,-1.1454431960049642,105.69000244140624,-2.4807761434910836,106.02999877929688,-2.09244430197142,104.83999633789062,-0.17095661335201173
4285,2014-12-31,102.01000213623048,104.5999984741211,101.87000274658205,104.5999984741211,1361800.0,-0.02026508408271077,1.1081077896522766,2.3761514124926686,34.78900857502458,34.67364904575063,0.5851563280974119,4.206125447895815,7.628253790367339,8.93858456872691,12.359658715322958,2.7299957275390483,-6.674942227154645,-3.247998046874983,-12.998642777897587,6.502646684147621,-8.123320412386292,1.627324318636326,-3.7206312844726597,2.8397440361506545,-33.38470025041854,4.875322365511302,12,0.9749984741210795,6.164997100830064,9.597497940063462,1.9999961853027202,-11.040000915527358,2,-0.18782475503256957,1.009051741994296,104.12000274658205,-1.1454431960049642,105.69000244140624,-2.4807761434910836,106.02999877929688,-0.18782475503256957
4286,2015-01-02,103.58999633789062,103.8499984741211,100.45999908447266,103.11000061035156,1321800.0,0.015488620415379684,5.779998779296875,-0.1853267977706829,42.75146738054985,36.011577029235305,-0.34091281648726124,2.027556665518034,6.009837551251337,7.340207723554627,12.777647846128234,3.3899993896484375,-5.679684047329658,-1.2220035552978459,-10.373580635524831,7.92957352492914,-5.797792095411339,3.353784984815647,-4.960200198132796,49.36901095912511,8.546909449825712,4.575788540113491,1,-0.3549957275390625,4.585002899169922,8.340003967285156,0.4200019836425781,-12.519996643066406,4,-0.1780094165836632,1.1081077896522766,102.01000213623048,1.009051741994296,104.12000274658205,-1.1454431960049642,105.69000244140624,-0.1780094165836632
4287,2015-01-05,92.25,102.81999969482422,90.9800033569336,102.68000030517578,5609000.0,-0.10946999458231221,1.2110172455675066,-21.729360714626317,35.00200668319448,35.41547007555588,10.800813373854425,12.338336525969837,17.299740128415635,18.592340181599226,13.853377510239731,12.609992980957031,-4.741989623913113,-11.506999969482422,-21.352810184796482,-1.6611897541683618,-16.429905077139452,-6.584094861825392,14.550003051757798,8.225369623041571,-36.11783231377274,4.922905107657031,1,6.640003204345703,12.915000915527344,21.56500244140625,11.759998321533203,-2.19000244140625,0,-0.023414673844004086,5.779998779296875,103.58999633789062,1.1081077896522766,102.01000213623048,1.009051741994296,104.12000274658205,-0.023414673844004086
4288,2015-01-06,89.38999938964844,92.83999633789062,86.27999877929688,92.6500015258789,6799400.0,-0.031002716643377393,2.604402422128648,0.3125601189688102,31.63077935391425,34.79969159848841,13.174444183073945,13.931847643425428,19.99446344541701,21.327474195683862,15.714063716816817,6.55999755859375,-3.7914589472518827,-13.109500503540033,-23.56216439670885,-2.656836610371215,-18.335832450124443,-7.883168556955624,17.09360366821288,15.956905855453297,-31.95335991789268,5.226331946584411,1,7.150001525878906,13.0,24.540000915527344,14.619998931884766,2.1800003051757812,1,-0.0043628973298057705,1.2110172455675066,92.25,5.779998779296875,103.58999633789062,1.1081077896522766,102.01000213623048,-0.0043628973298057705
4289,2015-01-07,88.58000183105469,90.9000015258789,87.76000213623047,90.47000122070312,3973500.0,-0.009061389015822652,1.2836359197443181,0.5797540340982226,30.103672013793485,34.45035003196534,13.212002069715766,13.690600151669003,20.60863309947632,21.99545031417776,17.0324987975446,3.1399993896484375,-3.3981518180874275,-12.80649833679199,-24.21646207387478,-1.3965345997091987,-18.511480205333385,-7.101516468250594,17.095457055664056,12.554602020040488,-38.34310705240128,5.7049818685413936,1,7.959999084472656,12.704998016357422,25.10999870300293,15.429996490478516,4.400001525878906,2,0.0047414558620846314,2.604402422128648,89.38999938964844,1.2110172455675066,92.25,5.779998779296875,103.58999633789062,0.0047414558620846314
4290,2015-01-08,90.47000122070312,91.12999725341795,89.5,90.06999969482422,3246900.0,0.021336637509368872,-1.1168782914129545,-0.21164108733035691,35.13972930453892,34.88284923386843,10.163095926693657,10.87431823846994,18.598758326558183,19.970423228518868,17.82427381281133,2.549995422363267,-3.484892000404386,-9.97449913024903,-21.735544640062713,1.7865463795646548,-15.855021885155878,-4.09397637534218,14.429639261718748,23.84748158328394,-30.114238521506,5.880522754906844,1,6.069999694824219,10.814998626708984,21.12999725341797,13.539997100830078,3.8199996948242188,3,-0.00829004078567841,1.2836359197443181,88.58000183105469,2.604402422128648,89.38999938964844,1.2110172455675066,92.25,-0.00829004078567841
4291,2015-01-09,89.29000091552734,91.5,88.16000366210938,90.56999969482422,2475900.0,-0.013043000876026833,1.127386615998406,-3.199984741269145,30.18996809092657,34.76537496759236,9.951913639009433,11.135105895011122,19.55952632159284,20.965968092695633,19.155651679356808,3.339996337890625,-3.632149724346533,-10.208499526977533,-22.376204669668837,1.9592056157137705,-16.292352098323192,-4.124646955631874,14.864853898769525,18.19831904244185,-35.15157504434819,6.083852571345653,1,7.05999755859375,11.994998931884766,22.30999755859375,14.71999740600586,6.099998474121094,4,0.018815100100235682,-1.1168782914129545,90.47000122070312,1.2836359197443181,88.58000183105469,2.604402422128648,89.38999938964844,0.018815100100235682
4292,2015-01-12,85.77999877929688,89.29000091552734,84.77999877929688,89.29000091552734,3570500.0,-0.03931013663614025,1.569800223012935,2.742191784087929,25.619299482952144,33.53654777154687,11.496338359540161,13.713987326352864,22.855925249284667,24.251348418244987,20.437002857119303,4.510002136230469,-4.009969769848169,-12.681001663208008,-25.823773734103327,0.46177040768731104,-19.252387698655667,-6.109615627760348,17.659861793599987,12.406951648934156,-38.57717473063485,6.57138603544766,1,9.494998931884766,14.755001068115234,25.81999969482422,18.064998626708984,9.02999877929689,0,0.06166939835401464,1.127386615998406,89.29000091552734,-1.1168782914129545,90.47000122070312,1.2836359197443181,88.58000183105469,0.06166939835401464
4293,2015-01-13,85.80999755859375,88.4000015258789,84.08000183105469,87.2300033569336,2901100.0,0.0003497176465816487,1.2978708725709218,0.404559810286852,23.186504462877167,32.04582614975238,9.331063567244414,13.272070487804555,22.641795281905445,23.974024350068248,20.706354201547963,4.319999694824219,-4.444226999513461,-11.957502746582037,-26.243471119003587,2.328465625839513,-19.100486932792805,-4.814518560371269,16.510271306687116,23.31531205465198,-23.848592950068966,7.142984186210772,1,8.53000259399414,14.375003814697266,25.790000915527344,18.03499984741211,10.170005798339844,1,0.04952802844561277,1.569800223012935,85.77999877929688,1.127386615998406,89.29000091552734,-1.1168782914129545,90.47000122070312,0.04952802844561277
4294,2015-01-14,84.0,84.4800033569336,81.91000366210938,82.94999694824219,3916300.0,-0.021093084839652,1.557201202477833,-0.739435749477496,15.964429622058432,29.954206266089475,8.925513327126666,14.613710448887758,24.115815694547393,25.53052655592046,20.96020604578102,3.899993896484375,-5.118273431720041,-12.994500350952151,-28.51461410904848,2.525613407144178,-20.754557230000316,-5.234443471903987,16.861047502542775,21.79350506770195,-19.00703820790421,7.7600568790481645,1,8.880001068115234,14.070003509521484,27.599998474121094,19.84499740600586,10.540000915527344,2,0.09011904398600268,1.2978708725709218,85.80999755859375,1.569800223012935,85.77999877929688,1.127386615998406,89.29000091552734,0.09011904398600268
4295,2015-01-15,83.11000061035156,85.44999694824219,83.08000183105469,84.29000091552734,3331000.0,-0.010595230829148039,-2.8225793550689415,-1.1238065481813029,15.07552883426915,26.879101983169395,7.657920423473271,14.963501277033657,24.596152584722205,26.143953184931533,21.55771973807087,2.3699951171875,-6.129145215356601,-13.054499816894534,-29.697997518387723,3.5889978845986548,-21.376248667641136,-4.732750966147933,15.855942508147876,12.513007366863436,-22.04364130475092,8.321748850746598,1,9.255001068115234,13.430000305175781,28.48999786376953,20.734996795654297,10.75,3,0.1187583043448166,1.557201202477833,84.0,1.2978708725709218,85.80999755859375,1.569800223012935,85.77999877929688,0.1187583043448166
4296,2015-01-16,82.30999755859375,84.2300033569336,81.25,82.30000305175781,4509300.0,-0.00962583378513615,-1.8246469146158908,-0.008469918856884234,11.393209537740901,24.255902300341223,5.723835462114792,15.21409066191363,25.039996454464074,26.647948314500766,22.061302163084584,2.9800033569335938,-7.18436130729431,-13.010502624511716,-30.68787700576243,4.666871756738999,-21.84918981513708,-4.171815433886351,14.95035161426668,13.184047734952586,-13.863171000320794,8.838687190625361,1,4.7350006103515625,13.900001525878906,29.290000915527344,21.53499984741211,11.750000000000014,4,0.14554736620427455,-2.8225793550689415,83.11000061035156,1.557201202477833,84.0,1.2978708725709218,85.80999755859375,0.14554736620427455
4297,2015-01-20,84.47000122070312,84.83999633789062,81.29000091552734,82.41999816894531,3399800.0,0.026242300160095766,1.5448057097541634,205.11297709923664,17.39396804094268,22.674034376677714,2.6196675049375813,12.407232212946667,22.490976284526653,24.19590343754558,23.2637077971198,3.5499954223632812,-8.105162879309887,-10.03599891662597,-28.153756263403793,8.08175843015185,-19.094877590014875,-0.9771202432370671,10.86910605141405,45.03497249683887,23.76670650706557,9.058878673388909,1,1.904998779296875,11.324996948242188,26.917497634887695,19.374996185302734,9.790000915527358,1,0.1292766427268488,-1.8246469146158908,82.30999755859375,-2.8225793550689415,83.11000061035156,1.557201202477833,84.0,0.1292766427268488
4298,2015-01-21,87.55999755859375,88.0999984741211,83.98999786376953,84.25,4274400.0,0.036580990804262914,-1.1462133918718103,1.6146305517718778,25.689944092156622,22.183620163162505,-0.846200519426688,8.677634445229998,18.956352445004484,20.83988657427878,24.175346686654166,4.1100006103515625,-9.415960545604051,-6.257502365112302,-24.329881263012837,11.814876532788233,-15.29369181406257,2.7786870838379656,6.088416840869371,92.11677319976877,69.74980616776513,9.036189448950266,1,-1.18499755859375,6.465003967285156,23.275001525878906,16.28499984741211,5.500000000000014,2,0.0828003677723772,1.5448057097541634,84.47000122070312,-1.8246469146158908,82.30999755859375,-2.8225793550689415,83.11000061035156,0.0828003677723772
4299,2015-01-22,86.02999877929688,92.08999633789062,82.11000061035156,91.62999725341795,7588100.0,-0.01747371884373372,2.0613499588691173,-1.6918436871899794,26.13499247656658,21.183093848943358,0.3174210839494265,9.402801537040546,20.026705866630053,22.100889541951574,25.02681995784441,9.979995727539062,-9.740508845825929,-6.970500946044922,-24.891683698633173,10.95068180654333,-15.931092322339055,1.9900904302492108,6.130605892230676,44.095944595374505,18.463349262564428,8.960591376294126,1,0.6399993896484375,7.995002746582031,22.670001983642578,17.814998626708984,8.6300048828125,3,0.11565738368964373,-1.1462133918718103,87.55999755859375,1.5448057097541634,84.47000122070312,-1.8246469146158908,82.30999755859375,0.11565738368964373
4300,2015-01-23,88.43000030517578,89.5,86.8499984741211,87.69000244140625,6580100.0,0.027897263279474505,-1.190078658238623,-0.13214251167910793,27.900877469460724,20.928750446558265,-2.6847122972278044,6.032246830793525,17.17547664210261,19.434335217106366,26.52254710030909,3.470001220703125,-9.660276099553982,-3.7579994201660156,-20.90643721675059,13.390438376418558,-12.332218318458303,4.816219478126271,3.6599960327148438,66.2361875536662,41.804766598081315,8.574218898292287,1,-1.7600021362304688,5.595001220703125,19.884998321533203,15.414997100830078,5.879997253417983,4,0.06909420546495171,2.0613499588691173,86.02999877929688,-1.1462133918718103,87.55999755859375,1.5448057097541634,84.47000122070312,0.06909420546495171
4301,2015-01-26,90.45999908447266,91.54000091552734,88.7300033569336,88.8499984741211,4462900.0,0.02295599652031277,-2.0378502321821825,2.175682781231635,46.41856528903013,23.239779980566933,-5.063806875189982,3.024779528859881,14.699508765156182,17.127881061909733,28.05224263188103,3.1100006103515625,-9.407655697359061,-1.0090007781982422,-17.096924437896377,15.078922881499892,-9.05296260804731,7.034961051650825,-9.209999084472656,84.90742644165594,56.01252916884624,8.043961829849069,1,-3.7900009155273438,3.56500244140625,17.580001831054688,13.384998321533203,1.8799972534179688,0,0.037585690474128075,-1.190078658238623,88.43000030517578,2.0613499588691173,86.02999877929688,-1.1462133918718103,87.55999755859375,0.037585690474128075
4302,2015-01-27,88.72000122070312,89.77999877929688,87.0,87.9000015258789,3230600.0,-0.01923499758323788,-1.1221342480831895,0.5093163875541402,48.596568273985774,26.063120404023444,-3.199359221678762,3.5852830279101227,15.949616721260796,18.588398471751418,29.95524555402622,3.4599990844726562,-9.498342535398223,-1.8834987640380803,-16.465056112031846,12.698058583955685,-9.174277438034963,5.4072799099588025,-7.264201202392584,66.23249939989205,34.22626036977095,7.290778673996879,1,-2.0500030517578125,5.305000305175781,18.689998626708984,15.124996185302734,3.339996337890639,1,0.06018931767828395,-2.0378502321821825,90.45999908447266,-1.190078658238623,88.43000030517578,2.0613499588691173,86.02999877929688,0.06018931767828395
4303,2015-01-28,86.26000213623047,89.44000244140625,86.01000213623047,89.0,4035000.0,-0.02772767189613845,-1.1172855349880968,-3.3414620530522243,45.45454545454546,29.339799940966447,-0.7474124895680063,4.758995858315444,17.90940930713981,20.750497585726933,32.022351902430096,3.4300003051757812,-9.412816305251198,-3.371997833251953,-16.205677138178345,9.461681471674439,-9.788837485715149,3.0448418192112428,-4.6025180999755975,41.583199423896374,6.822485546075683,6.416839652463194,1,0.40999603271484375,7.7649993896484375,20.634998321533203,17.58499526977539,4.239997863769531,2,0.09274286809505994,-1.1221342480831895,88.72000122070312,-2.0378502321821825,90.45999908447266,-1.190078658238623,88.43000030517578,0.09274286809505994
4304,2015-01-29,86.31999969482422,86.81999969482422,84.66000366210938,86.5,3160300.0,0.0006955432078357138,4.268284967295937,0.06569359325271415,41.241024831768435,32.247077274021926,-0.4958540357181107,3.4752713618179456,17.28736397763788,20.386571513561307,33.88881824780922,2.1599960327148438,-8.807611828341578,-2.4220001220703153,-13.35303664345264,8.50903639931201,-7.887518382761485,3.043518138620854,-4.464865320983904,24.12785894485875,-11.51704816735188,5.465518260691165,1,0.34999847412109375,7.7050018310546875,19.809999465942383,17.52499771118164,4.5,3,0.0780815325254649,-1.1172855349880968,86.26000213623047,-1.1221342480831895,88.72000122070312,-2.0378502321821825,90.45999908447266,0.0780815325254649
4305,2015-01-30,82.8499984741211,85.9800033569336,82.69999694824219,85.37000274658203,4288500.0,-0.04019927285647551,-1.326239638118737,14.0,37.605843917480364,35.15959220510408,3.278116267725281,5.7300366938767695,20.213041284265273,23.532733877190893,35.59721742998947,3.6200027465820312,-8.205156388718493,-4.934001159667972,-14.200652341096301,4.332650021760358,-9.567326750382136,-0.30067556895380676,-0.8011667694470361,1.696849078733763,-34.661411056390264,4.633325590714166,1,3.8400001525878906,11.175003051757812,23.280000686645508,20.994998931884766,4.200004577636719,4,0.1425468365177729,4.268284967295937,86.31999969482422,-1.1172855349880968,86.26000213623047,-1.1221342480831895,88.72000122070312,0.1425468365177729
4306,2015-02-02,85.1500015258789,85.61000061035156,82.51000213623047,83.01000213623047,3084000.0,0.02776105122652761,1.0261444100927495,-0.8492046672439162,48.72830573516787,38.641185282240215,1.5906021091093834,2.0846013832099857,17.346821914308975,20.962728773074076,37.10731711339933,3.0999984741210938,-7.121917212887553,-1.711998367309576,-7.293795066370592,3.86979833175144,-4.502896716840084,1.078899982220932,-2.9113464369877846,36.31362597899239,-2.947316874011264,2.7908983495305115,2,1.9499969482421875,8.875,20.772497177124023,18.694995880126953,2.4599990844726562,0,0.10757481936075997,-1.326239638118737,82.8499984741211,4.268284967295937,86.31999969482422,-1.1172855349880968,86.26000213623047,0.10757481936075997
4307,2015-02-03,90.08999633789062,90.31999969482422,85.66999816894531,85.87999725341797,3568300.0,0.058015205208309384,-1.0086411595368312,1.9672898529023795,57.210242310452685,42.14344063982867,-2.7584400166574454,-3.189015067966139,11.882148714359076,15.784464806664744,36.65873068282088,5.1699981689453125,-5.71832228761788,3.335996627807617,-1.8783417710756112,8.550335026690846,0.728827428366003,5.943165827249231,-7.665314332466778,97.0550137153307,53.4729631669187,2.6071691994416177,2,-2.9899978637695312,3.9350051879882812,14.755002975463867,13.755001068115234,-1.8899993896484375,1,0.024975025990246147,1.0261444100927495,85.1500015258789,-1.326239638118737,82.8499984741211,4.268284967295937,86.31999969482422,0.024975025990246147
4308,2015-02-04,89.0,89.9800033569336,88.18000030517578,89.0,2760000.0,-0.012098971941373993,-1.1951264898259195,0.0,58.63259923221292,45.754285834900486,-1.6122427649328444,-2.24482809647418,12.416890943830083,16.613064300898202,35.61089443881018,1.9099960327148438,-4.0640254713333945,2.265500259399417,-2.910104693215274,7.441105212014108,-0.3223022169079286,4.853302735706762,-6.489997863769531,83.09859017341492,35.24189950116124,2.587802476307343,2,-1.9749984741210938,4.834999084472656,16.037500381469727,14.84499740600586,-1.1999969482421875,2,0.03438199504037942,-1.0086411595368312,90.08999633789062,1.0261444100927495,85.1500015258789,-1.326239638118737,82.8499984741211,0.03438199504037942
4309,2015-02-05,89.0,90.68000030517578,88.5199966430664,89.55999755859375,1992000.0,0.0,-1.8421020930582743,-100.0,60.49162995115773,49.37548055508904,-1.281395800305063,-2.331275262572717,11.844063414810549,16.34103013049544,34.44226181343709,2.160003662109375,-2.635004305635789,2.2445003509521513,-2.9659245232811458,7.454925225185448,-0.36071208616449724,4.8497127880688,-6.309397888183597,79.43695616038727,25.98966064375412,2.60521243711665,2,-1.9749984741210938,4.509998321533203,16.037500381469727,14.84499740600586,-1.2099990844726562,3,0.016853932584269593,-1.1951264898259195,89.0,-1.0086411595368312,90.08999633789062,1.0261444100927495,85.1500015258789,0.016853932584269593
4310,2015-02-06,89.72000122070312,91.0,88.75,90.13999938964844,1631200.0,0.00808990135621479,1.102804338060707,0.75,63.23688147094996,51.244182353080134,-2.0106033280313653,-3.278432480289055,10.514585660050031,15.355369543858487,33.2466823410175,2.25,-1.6459603687488737,3.0020015716552706,-2.105642393395243,8.109645536705784,0.44817958913000666,5.5558235541805345,-6.852411132812506,84.92344992500905,25.293264698282357,2.5538219825252586,2,-2.9650001525878906,3.204998016357422,15.317499160766602,14.669998168945312,-2.3899993896484375,4,0.012260348407878485,-1.8421020930582743,89.0,-1.1951264898259195,89.0,-1.0086411595368312,90.08999633789062,0.012260348407878485
4311,2015-02-09,90.97000122070312,91.4499969482422,89.13999938964844,89.13999938964844,2019300.0,0.013932233426135587,-1.524584969690921,-4.35716621253406,62.00148305586139,52.73361732884409,-3.5544388252329924,-4.633689430603312,8.55132780751066,13.82160851864299,31.776432084025398,2.309997558593764,-0.49296772585833537,4.16800155639649,-1.1679013553982287,9.503904468191209,1.5000501004991236,6.8359530122938565,-7.928962916259778,91.69557389426531,28.970868748897374,2.6679514558973616,2,-3.990001678466797,1.5799980163574219,14.60999870300293,17.204998016357422,-2.0500030517578125,0,-0.043091108237263476,1.102804338060707,89.72000122070312,-1.8421020930582743,89.0,-1.1951264898259195,89.0,-0.043091108237263476
4312,2015-02-10,91.06999969482422,92.08000183105469,90.12000274658205,92.0,1463900.0,0.0010992467052790555,2.5963155058129916,-0.508196379584928,57.28518842143034,54.04813321405352,-3.6722057746443824,-4.550353035941299,7.734843764959521,13.436667403120197,29.772165608771044,1.959999084472642,0.4863645413903299,4.003499984741211,-1.6349669105974556,9.641966880079877,1.1842665370718777,6.822733432410544,-7.858982138159192,74.10251945983907,14.472124907134088,2.819233447669336,2,-3.7749977111816406,0.9650001525878906,14.635000228881836,17.104999542236328,-2.589996337890625,1,-0.0379927429018021,-1.524584969690921,90.97000122070312,1.102804338060707,89.72000122070312,-1.8421020930582743,89.0,-0.0379927429018021
4313,2015-02-11,90.05999755859375,90.88999938964844,89.18000030517578,90.77999877929688,1605700.0,-0.011090393539200494,2.638286474904227,0.7741946069222376,58.54900325827371,55.97124192810966,-2.3093399332476565,-3.3788622568024635,8.17561401442154,14.136035852161882,27.664437299653205,1.8899993896484375,0.4773334194089074,2.7809978485107365,-2.977155622488951,8.539151319510424,-0.09807888698911427,5.660074584010587,-6.494220630953137,43.25838964289771,-17.5795254539317,2.879076735499845,2,-2.764995574951172,-3.0149993896484375,11.967504501342773,15.105003356933594,-1.2099990844726562,2,-0.020652905404993316,2.5963155058129916,91.06999969482422,-1.524584969690921,90.97000122070312,1.102804338060707,89.72000122070312,-0.020652905404993316
4314,2015-02-12,91.56999969482422,92.0,90.4000015258789,90.5500030517578,1283200.0,0.016766624219016313,-1.4242406727740369,-1.4166596024244678,56.922399478994265,58.11752587938898,-3.34843705388937,-4.5246414337635485,6.325921024955477,12.352961300400949,25.095014986896047,1.94000244140625,0.5621987552572136,3.9124999999999943,-1.932663022900968,9.757663022900957,0.989918488549506,6.835081511450483,-7.663653771047038,84.68462895502554,23.51626823815785,2.922581511450484,2,-4.274997711181641,-4.900001525878906,7.895000457763672,11.244998931884766,-2.8799972534179688,3,-0.04117065256776997,2.638286474904227,90.05999755859375,2.5963155058129916,91.06999969482422,-1.524584969690921,90.97000122070312,-0.04117065256776997
4315,2015-02-13,92.9800033569336,93.91000366210938,91.8000030517578,91.98999786376952,1281500.0,0.015398096175696097,-2.080303840327855,0.9705968150912917,55.71170569209614,58.893459207936566,-3.542966818745782,-5.43600275053339,4.509203470230432,10.704851240946908,22.607299708668798,2.3400039672851562,0.991005716229111,4.829003524780276,-1.065983118289779,10.723990167850332,1.8815102032452415,7.776496846315311,-8.746711196865306,80.50315571948164,21.41488282576141,2.94749332153503,2,-3.19000244140625,-5.400001525878906,5.932497024536133,9.83499526977539,-4.069999694824219,4,-0.05581847982391186,-1.4242406727740369,91.56999969482422,2.638286474904227,90.05999755859375,2.5963155058129916,91.06999969482422,-0.05581847982391186
4316,2015-02-17,94.29000091552734,94.76000213623048,92.4499969482422,92.94000244140624,1527400.0,0.01408902464291062,1.0174709733304208,1.3636272560533849,62.87563662067513,59.52294746462795,-3.822038448122882,-6.116042979144311,2.6777916454130093,9.183982175113016,19.85767299498808,2.3100051879882812,1.6076041593386776,5.540000915527344,-0.29024009149267727,11.370241922547365,2.6248804120173332,8.455121419037354,-9.476106065336594,91.57704181945937,32.013057224947026,2.9151205035100136,2,-2.8199996948242188,-6.284999847412109,4.622499465942383,8.52499771118164,-5.120002746582031,1,-0.07381481617237429,-2.080303840327855,92.9800033569336,-1.4242406727740369,91.56999969482422,2.638286474904227,90.05999755859375,-0.07381481617237429
4317,2015-02-18,95.38999938964844,95.62999725341795,94.0999984741211,94.79000091552734,1586700.0,0.011666120091636811,1.8333462845356063,0.44444381651002374,72.5209639009511,61.066099094487754,-4.571959515278564,-6.699482025232143,1.0313308151336287,7.8666698616190445,17.241281133275272,1.5299987792968608,2.731741415759757,6.093999481201166,-0.0835406150364264,12.271539577438759,3.005229433082363,9.18276952931997,-9.780415956574515,96.27910112678542,33.01795966174531,3.0887700481187985,2,-3.31500244140625,-6.950000762939453,3.427499771118164,7.424999237060547,-4.3000030517578125,2,-0.06782682945907681,1.0174709733304208,94.29000091552734,-2.080303840327855,92.9800033569336,-1.4242406727740369,91.56999969482422,-0.06782682945907681
4318,2015-02-19,94.80999755859376,95.45999908447266,93.02999877929688,93.80999755859376,1387100.0,-0.006080321152802215,1.1130409399401853,1.6666709052299633,70.41846438166499,62.16908069787745,-3.4432319985030517,-5.8483260056836315,1.008500543266237,8.274235084546476,15.38963951153383,2.4300003051757812,3.3996530704956314,5.151497650146496,-1.4344818553130239,11.737477155606015,1.858507897416743,8.444487402876248,-8.198372743485436,84.3212167362508,15.444491636931943,3.2929897527297585,2,-2.61999893188478,-6.36999893188478,3.095001220703111,7.25500106811522,-4.759994506835952,3,-0.06676504972746311,1.8333462845356063,95.38999938964844,1.0174709733304208,94.29000091552734,-2.080303840327855,92.9800033569336,-0.06676504972746311
4319,2015-02-20,95.9800033569336,96.02999877929688,93.52999877929688,94.69000244140624,1198000.0,0.012340531889759365,2.5971436255756384,1.290000915527358,85.50568140087036,64.64339180120194,-3.9325503783519764,-6.571611885701969,-0.6438904248216488,6.912575581758546,14.580524768229369,2.5,3.469696837327035,5.824003219604492,-1.1023325561111932,12.750338995320178,2.3608353317466566,9.287171107462328,-8.466541297994297,98.81807392764513,20.55773554412589,3.463167887857841,2,-3.3950042724609375,-7.340003967285156,1.2824974060058594,5.734996795654297,-4.120002746582031,4,-0.07428635792288107,1.1130409399401853,94.80999755859376,1.8333462845356063,95.38999938964844,1.0174709733304208,94.29000091552734,-0.07428635792288107
4320,2015-02-23,94.54000091552734,95.9000015258789,94.01000213623048,95.43000030517578,1266000.0,-0.015003150563051348,1.0655710366794084,-0.6899215178344288,76.63073394495416,66.26886412221225,-1.9410513128457438,-4.901706503325954,0.33637213536056265,8.150285779135032,13.727684458797395,1.9700012207031108,3.56747001497142,4.078500747680664,-3.0629407491487513,11.21994224451008,0.5077799992659493,7.649221496095379,-6.004554450145136,58.37996922670355,-24.145924187640773,3.57072074841471,2,-1.9350013732910156,-5.900001525878906,0.9350013732910156,6.090000152587891,-3.3799972534179688,0,-0.0618785531782271,2.5971436255756384,95.9800033569336,1.1130409399401853,94.80999755859376,1.8333462845356063,95.38999938964844,-0.0618785531782271
4321,2015-02-24,93.86000061035156,95.04000091552734,93.4800033569336,94.58999633789062,947100.0,-0.0071927258154288465,-1.0939701786006881,0.820220481080803,64.09873353290341,67.02592469015369,-0.9029478818678882,-4.167601436493101,0.5747137199428494,8.644659282813322,13.293859544820782,1.55999755859375,3.622236428170325,3.2285003662109375,-4.072872094327678,10.529872826749553,-0.42218586405837755,6.8791865964802525,-4.425207867299591,27.666727701822918,-50.831073270968105,3.650686230269309,2,-1.2550010681152344,-5.220001220703125,0.5925006866455078,6.770000457763672,-2.3799972534179688,1,-0.05273808774827837,1.0655710366794084,94.54000091552734,2.5971436255756384,95.9800033569336,1.1130409399401853,94.80999755859376,-0.05273808774827837
4322,2015-02-25,94.05999755859376,94.41000366210938,92.98999786376952,94.05999755859376,1054300.0,0.0021308006279743275,3.05708867381658,-0.0,70.27240827006085,68.32852524701893,-0.7087424229965507,-4.160329215113464,-0.01956429566264717,8.364814838361312,12.465833531212024,1.420005798339858,3.558234168729527,3.1614974975586136,-4.235481634917363,10.55847663003459,-0.5369920686793677,6.859987063796595,-3.833780091192409,35.1973477823322,-40.953827777378876,3.6984895662379866,2,-0.8449974060058736,-5.399997711181655,-2.43249893188478,6.240001678466783,-3.409996032714858,2,-0.05198808756721762,-1.0939701786006881,93.86000061035156,1.0655710366794084,94.54000091552734,2.5971436255756384,95.9800033569336,-0.05198808756721762
4323,2015-02-26,94.26000213623048,94.83999633789062,93.4000015258789,94.36000061035156,1282400.0,0.0021263510825857423,1.7169971569438947,-100.0,70.74130788600455,69.86395951446451,-0.2797408688704621,-3.931851922456488,-0.3988253811487539,8.069028715728606,11.467673033290163,1.4399948120117188,3.47903524776504,2.9615020751953267,-4.242030823583178,10.165034973973832,-0.6402643741939187,6.563268524584572,-3.337330911401665,41.77644374954586,-32.556287160927994,3.6017664493892507,2,-0.3450012207031392,-5.190002441406264,-3.1750030517578267,6.039997100830064,-0.6300048828125284,3,-0.0336304447962813,3.05708867381658,94.05999755859376,-1.0939701786006881,93.86000061035156,1.0655710366794084,94.54000091552734,-0.0336304447962813
4324,2015-02-27,93.05999755859376,94.83999633789062,93.0,94.36000061035156,1418800.0,-0.012730793023984832,-1.591547479610148,13.000228885330156,62.68993744601175,70.63931859823292,1.2894458310104255,-2.3199590776097097,0.6113750317239663,9.106063158167856,10.128849356101119,1.839996337890625,3.564535771790247,1.4244976043701314,-5.420058258201209,8.269053466941472,-1.9977803269155316,4.846775535655794,-1.5244470272287742,2.4054847674489226,-67.67169082578741,3.4222779312856697,2,1.180000305175767,-3.9899978637695455,-2.859996795654311,7.240001678466783,-0.11999511718752842,4,-0.032344665654442495,1.7169971569438947,94.26000213623048,3.05708867381658,94.05999755859376,-1.0939701786006881,93.86000061035156,-0.032344665654442495
4325,2015-03-02,94.66000366210938,95.2699966430664,93.48999786376952,95.01000213623048,1919000.0,0.01719327472051768,3.0920100674378346,0.2692289634611686,63.65653444289714,70.72608502292425,-0.05273680063814368,-3.1513977934018413,-1.171815856826754,7.384267481664409,8.441106504897618,2.209999084472642,3.759043060726029,2.4340034484863224,-3.1387972994215687,8.006804196394214,-0.35239692546761603,5.220403822440261,-2.585119340992563,73.24590756381272,5.6594541528516515,2.7864003739539456,3,-0.15000534057617188,-5.390003204345703,-4.312503814697266,5.639995574951172,-1.4900054931640625,0,-0.029579578950286955,-1.591547479610148,93.05999755859376,1.7169971569438947,94.26000213623048,3.05708867381658,94.05999755859376,-0.029579578950286955
4326,2015-03-03,94.30999755859376,95.5,93.98999786376952,94.9000015258789,1195900.0,-0.00369750781718714,-1.4552813254020591,1.6857329700271388,61.77322011250013,69.53189126865192,0.33570733799042785,-2.19236562021662,-0.9960749025375861,7.733596415141619,6.659705785586365,1.510002136230483,3.91714949469025,1.6259975433349751,-2.906795832065626,6.158790918735576,-0.6403991443653325,3.892394231035283,-1.7604995024953496,52.58958451751043,-13.587173620559966,2.2663966877003006,3,0.20000076293943891,-5.039997100830092,-3.962497711181655,5.990001678466783,0.3500061035156108,1,-0.03340042390020559,3.0920100674378346,94.66000366210938,-1.591547479610148,93.05999755859376,1.7169971569438947,94.26000213623048,-0.03340042390020559
4327,2015-03-04,92.33999633789062,94.0,91.1999969482422,94.0,1503800.0,-0.020888572491789104,2.373490210497271,2.8135466101147664,57.744544372711715,68.12367793432378,2.0423414812638185,-0.04759757487384775,0.7225630864782744,9.629984510011823,6.2021625568348195,3.1100006103515625,3.976642059174509,-0.4565036773681612,-4.827000058334789,3.913992703598467,-2.641751867851468,1.7287445131151458,3.69000244140625,26.51159489718043,-40.80590023802239,2.1852481904833114,3,1.2750015258789062,-3.069995880126953,-1.9924964904785156,7.960002899169922,3.6200027465820312,2,-0.00931333133055523,-1.4552813254020591,94.30999755859376,3.0920100674378346,94.66000366210938,-1.591547479610148,93.05999755859376,-0.00931333133055523
4328,2015-03-05,92.05999755859376,92.5500030517578,90.76000213623048,92.54000091552734,1340500.0,-0.003032258938719168,6.159894410791145,0.2891580108465766,51.816148379817555,64.38039648754012,2.1134854335308972,0.4989860470292342,0.7243868533042104,9.91718347946643,5.770747287387727,1.7900009155273153,3.7392508459338814,-0.8895023345947095,-4.899797708309549,3.12079303912013,-2.8946500214521222,1.1156453522627032,3.873401184082013,27.426076123364552,-36.13746861461762,2.0051476868574163,3,1.2700042724609233,-2.7899971008300923,-1.7124977111816548,8.240001678466783,3.7700042724609233,3,-0.015316055508446391,2.373490210497271,92.33999633789062,-1.4552813254020591,94.30999755859376,3.0920100674378346,94.66000366210938,-0.015316055508446391
4329,2015-03-06,90.5,92.45999908447266,90.25,90.75,1727000.0,-0.016945444275086707,-4.893330891927083,0.5208296908527532,40.909093451540265,60.411325321605254,3.145142332366248,2.2947760868786986,1.948819257887905,11.541966119025787,5.559349659419014,2.2099990844726562,3.134031131452872,-2.5244998931884766,-6.271238207945302,1.222238421568349,-4.397869050566882,-0.6511307358100709,5.226462878417962,4.761904761904762,-54.31837268295924,1.8733691573784095,3,2.375,-1.2299995422363281,-0.15250015258789062,9.799999237060547,7.069999694824219,4,0.03458560501014318,6.159894410791145,92.05999755859376,2.373490210497271,92.33999633789062,-1.4552813254020591,94.30999755859376,0.03458560501014318
4330,2015-03-09,90.81999969482422,91.20999908447266,90.12999725341795,91.0,955600.0,0.0035359082301018585,2.600015258827915,0.720001220703125,36.28460662555845,57.3208667763447,2.505441602306064,2.1728120978544894,1.2155846878817158,11.344196907486761,5.436764471986503,1.0800018310547017,2.5812315680460074,-2.259500122070307,-5.8301505953917,1.3111503512510865,-4.0448253587310035,-0.47417488540961017,4.577875410888666,12.849200903024565,-40.380501878989584,1.7853252366606953,3,1.9949989318847656,-1.5499992370605469,-0.4724998474121094,9.479999542236328,8.48000335693358,0,0.023342906338974956,-4.893330891927083,90.5,6.159894410791145,92.05999755859376,2.373490210497271,92.33999633789062,0.023342906338974956
4331,2015-03-10,87.05000305175781,89.47000122070312,86.37999725341797,89.45999908447266,3164400.0,-0.04151064364384993,1.5432128224046717,13.38884414868817,22.78073092679074,52.04401373820359,5.819874489868823,5.938546995751835,4.514860817965626,15.181413322985193,5.82700550529386,4.44000244140625,1.5073828281915382,-5.83349685668945,-10.227197261964193,-1.4397964514147077,-8.030347059326829,-3.636646654052072,7.926441825771477,8.792723843050796,-37.38082011981106,2.196850202637374,3,3.889995574951172,2.2199974060058594,3.307497024536133,13.249996185302734,10.439994812011705,1,0.07030436418880659,2.600015258827915,90.81999969482422,-4.893330891927083,90.5,6.159894410791145,92.05999755859376,0.07030436418880659
4332,2015-03-11,87.61000061035156,88.20999908447266,86.5,87.08000183105469,1711000.0,0.006433056162683748,-1.0236646321643974,-0.2199168679542742,26.4706263675548,47.1250491250425,4.748034071191142,5.381981226344962,3.442581524863101,14.676926464365138,6.415405511954986,1.7099990844726562,0.7209513825352758,-5.100499343872073,-10.034149590317853,-0.16684909742629372,-7.567324467094963,-2.6336742206491834,6.50679950476659,19.935205851257905,-20.528368672020214,2.4668251232228875,3,3.329998016357422,3.2399978637695312,2.9524993896484375,12.689998626708984,8.849998474121094,2,0.08047030022420554,1.5432128224046717,87.05000305175781,2.600015258827915,90.81999969482422,-4.893330891927083,90.5,0.08047030022420554
4333,2015-03-12,88.19999694824219,89.06999969482422,87.77999877929688,87.87000274658203,1375000.0,0.006734349204204015,-4.05880592995946,0.6226320032245063,23.573363685036796,42.77876315160084,3.585030638980953,4.896541819211961,2.3475578969473503,14.047279203012693,6.66103628399629,1.4599990844726562,0.30154134511823827,-4.4175029754638615,-9.62409377613811,0.7890878252103875,-7.020798375800979,-1.8142075751267441,5.1431228807059455,29.93419649198537,-3.017888725114819,2.603295400337124,3,2.740001678466797,3.0050010681152344,2.3625030517578125,12.10000228881836,10.660003662109375,3,0.087981886674942,-1.0236646321643974,87.61000061035156,1.5432128224046717,87.05000305175781,2.600015258827915,90.81999969482422,0.087981886674942
4334,2015-03-13,87.80000305175781,87.97000122070312,86.0999984741211,87.48999786376953,1808900.0,-0.004535078348348431,4.753841097691233,0.9394261669710772,25.365505433433825,38.524204372771585,3.531839425548654,5.269800944734527,2.2780774969748165,14.346932981027066,7.410817389768056,2.0999984741210938,-0.26374562951488656,-4.628997039794925,-10.251623650837146,0.9936295712472969,-7.4403103453160355,-1.817683734273814,4.846804519637303,33.268187369546325,3.38663212060829,2.811313305521114,3,2.9999961853027344,3.264995574951172,2.6299972534179688,12.499996185302734,10.099998474121094,4,0.0914578416878098,-4.05880592995946,88.19999694824219,-1.0236646321643974,87.61000061035156,1.5432128224046717,87.05000305175781,0.0914578416878098
4335,2015-03-16,87.79000091552734,88.72000122070312,87.0,88.23999786376953,1567600.0,-0.00011391954308448415,1.439711707032011,-1.451578766027613,26.67179593337505,34.624046130646576,2.7545157260879307,5.134282324815516,1.8768316012621256,14.243702386388009,8.33620489756102,1.720001220703125,-0.9065891957900192,-4.379499053955072,-10.362564102359215,1.6035659944490703,-7.371031578157144,-1.387966529753001,4.071189564194896,50.14839952638931,19.161054210131176,2.9915325242020696,3,2.259998321533203,3.2749977111816406,2.477499008178711,12.509998321533203,8.0,0,0.11140219475230806,4.753841097691233,87.80000305175781,-4.05880592995946,88.19999694824219,-1.0236646321643974,87.61000061035156,0.11140219475230806
4336,2015-03-17,87.33000183105469,88.7699966430664,87.19999694824219,87.76000213623047,1643400.0,-0.005239766256697864,-3.5506573346159374,0.9555627140483537,24.642073998778756,30.945993866876243,2.369452105891966,5.31881924194181,1.8608226522859042,14.512556746381208,9.07548194581958,1.5699996948242188,-1.3997142116699735,-4.491498184204104,-10.758172088037668,1.775175719629459,-7.624835136120893,-1.3581612322873156,3.8398456079954144,41.41423742049506,10.506706390916726,3.133336951916782,3,1.9949989318847656,3.734996795654297,2.509998321533203,12.96999740600586,11.199996948242188,1,0.13706631134463754,1.439711707032011,87.79000091552734,4.753841097691233,87.80000305175781,-4.05880592995946,88.19999694824219,0.13706631134463754
4337,2015-03-18,88.91999816894531,89.80000305175781,86.0,86.81999969482422,3346900.0,0.018206759470434486,-1.0320883541509847,-4.883713915650893,31.78715752934528,28.720550439045994,0.27190522520443494,3.3932261969916055,0.16905783002594887,12.798597703863152,9.74677858450146,3.8000030517578125,-2.0465441516700764,-2.5780017852783175,-8.736089116842194,3.5800855462855594,-5.657045451060256,0.501041880503621,1.6414673943133096,76.8419953661504,45.35500995611862,3.079043665781936,3,0.3100013732910156,2.095001220703125,0.845001220703125,11.380001068115234,7.720001220703125,2,0.0963787659840194,-3.5506573346159374,87.33000183105469,1.439711707032011,87.79000091552734,4.753841097691233,87.80000305175781,0.0963787659840194
4338,2015-03-19,88.4800033569336,88.8499984741211,87.66000366210938,88.8499984741211,1340500.0,-0.004948209863609554,5.432489277466183,-0.17618827906165646,33.52518443667836,27.900116104061336,0.16838061026911078,3.5148887831601883,0.5922736078408519,13.070735191616762,10.778502657126724,1.2599945068359375,-2.709531555510722,-2.7014968872070284,-8.793168890339388,3.390175115925331,-5.747332888773215,0.3443391143591583,1.4428570274688184,65.26319382260468,28.85429359732663,3.045836001566182,3,0.12499618530273438,2.5349960327148438,1.18499755859375,11.819995880126953,8.039993286132812,3,0.09018982170861012,-1.0320883541509847,88.91999816894531,-3.5506573346159374,87.33000183105469,1.439711707032011,87.79000091552734,0.09018982170861012
4339,2015-03-20,88.8499984741211,89.30000305175781,88.12999725341797,89.06999969482422,1894300.0,0.004181680641386576,2.441153371479861,0.5946057406796437,27.07175799778284,26.87646625653072,-0.5143727783874397,2.7229505158498455,0.23556552209156223,12.524548274313446,11.622882907117186,1.1700057983398438,-3.208064155813247,-1.975001525878909,-7.70825892494922,3.758255873191402,-4.841630225414065,0.8916271736562464,0.9500045776367188,74.99989961331048,41.46399403446604,2.8666286995351578,3,-0.9499969482421875,2.1650009155273438,-1.6799983978271484,11.450000762939453,7.389999389648423,4,0.11266181551084697,5.432489277466183,88.4800033569336,-1.0320883541509847,88.91999816894531,-3.5506573346159374,87.33000183105469,0.11266181551084697
4340,2015-03-23,88.69000244140625,88.91999816894531,88.06999969482422,88.66999816894531,1656000.0,-0.0018007432241143873,2.5416918332962455,-0.09092800665834373,27.48393115430369,27.399044059587712,-0.7691782225172545,2.553107138992118,0.34633371696997983,12.53437419844218,12.519798529488535,0.8499984741210938,-3.6194140811136037,-1.8424976348876925,-7.370978926001882,3.6859836562264974,-4.606738280444787,0.9217430106694025,0.6100006103515625,70.78948108112449,38.02526965218196,2.764240645557095,3,-0.7900009155273438,2.3249969482421875,-1.7075023651123047,11.18499755859375,9.069999694824233,0,0.10384483967691072,2.441153371479861,88.8499984741211,5.432489277466183,88.4800033569336,-1.0320883541509847,88.91999816894531,0.10384483967691072
4341,2015-03-24,88.91000366210938,89.69000244140625,88.30000305175781,88.4800033569336,1399800.0,0.002480563926565038,-2.5189817184466956,21.4954233409611,34.016757703011535,28.237503096860678,-0.7795723066748366,2.0482660337386562,0.11668687719601678,12.122762457796,13.495331232447022,1.3899993896484375,-3.753586778475281,-1.3749965667724666,-6.716287794555427,3.966294661010494,-4.045642180663947,1.2956490471190136,-2.910003662109375,76.57898223958689,41.246585723424204,2.6706456138914807,3,-1.0100021362304688,2.1049957275390625,-0.22500228881835938,9.859996795654297,7.6699981689453125,1,0.07738158778582993,2.5416918332962455,88.69000244140625,2.441153371479861,88.8499984741211,5.432489277466183,88.4800033569336,0.07738158778582993
4342,2015-03-25,89.16999816894531,90.5999984741211,89.16999816894531,89.80000305175781,2225900.0,0.002924243573580343,-3.539648323968223,-1.4651265946310392,36.50789014771584,29.67467270382502,-0.888438862083035,1.4789688101111125,-0.03697578967076254,11.695952020946308,14.522378671219624,1.6899948120117188,-3.863551620582683,-0.8705020904540959,-5.92414344481179,4.183139263903598,-3.397322767632943,1.6563185867247512,-3.0961981201171938,51.36044800714154,14.407165809510488,2.526820677178849,3,-0.8699989318847656,1.845001220703125,0.5675029754638672,9.60000228881836,10.099998474121094,2,0.10496804757826395,-2.5189817184466956,88.91000366210938,2.5416918332962455,88.69000244140625,2.441153371479861,88.8499984741211,0.10496804757826395
4343,2015-03-26,91.08999633789062,92.11000061035156,88.25,88.48999786376953,2922600.0,0.02153188525705252,-1.5064986215045293,-4.126949719046697,52.66485269772744,32.70793351096875,-2.6321812696755273,-0.7280210564070018,-1.8271063382585453,9.635214918695112,15.206265658516434,3.8600006103515625,-3.3357024451591712,1.2079963684082031,-3.473578513927791,5.889571250744197,-1.132791072759801,3.548783809576207,-4.835148352050794,74.75237521504879,32.333868549692056,2.340787441167998,3,-2.0349960327148438,-0.0749969482421875,-0.8324985504150391,7.680004119873047,7.930000305175781,3,0.06092878773614774,-3.539648323968223,89.16999816894531,-2.5189817184466956,88.91000366210938,2.5416918332962455,88.69000244140625,0.06092878773614774
4344,2015-03-27,90.05000305175781,90.91999816894531,89.04000091552734,90.5999984741211,2245300.0,-0.01141720636671284,2.1596730245231606,-0.21153682505494634,46.73452259157089,34.9371253618794,-1.385121630287614,0.07895700556758811,-0.6083020971295525,10.4640824687217,16.070966712494855,2.0499954223632812,-2.914253467154083,0.3185028076171932,-4.12013102825631,4.757136643490696,-1.9008141103195584,2.5378197255539447,-3.4438459084472726,49.00997297608639,2.7333700144602346,2.2193169179367533,3,-0.9950027465820312,0.964996337890625,0.2649955749511719,8.71999740600586,10.479995727539062,4,0.07184889918981852,-1.5064986215045293,91.08999633789062,-3.539648323968223,89.16999816894531,-2.5189817184466956,88.91000366210938,0.07184889918981852
4345,2015-03-30,91.86000061035156,92.31999969482422,90.51000213623048,90.63999938964844,1230900.0,0.020099916682439378,-1.4459497077108936,-2.218202499687886,74.4660176090007,40.4731190963485,-2.857581018148025,-2.0570302931291877,-2.1860779463174254,8.42339832108992,16.781603622226665,2.2699966430664062,-2.4293547412570717,2.268500518798831,-1.6632956711352165,6.200296708732878,0.30260242383180014,4.234398613765862,-4.9236128590185615,88.6978103448599,36.12323721464393,1.9658980949670253,3,-2.700000762939453,-0.9099998474121094,-1.2475013732910156,6.909999847412109,7.989997863769531,0,0.04768122386583551,2.1596730245231606,90.05000305175781,-1.5064986215045293,91.08999633789062,-3.539648323968223,89.16999816894531,0.04768122386583551
4346,2015-03-31,91.16000366210938,92.1500015258789,90.2699966430664,91.12999725341795,1691900.0,-0.007620258475845354,-1.1485676419170188,0.024595392350613244,67.80350509878465,44.47493549295288,-1.740161102872662,-1.6918657487365891,-1.2314149705115227,8.921583640432914,17.40743585416405,1.8800048828125,-1.965008078562846,1.7260032653808537,-1.6184410863318135,5.070447617093521,0.0537810895245201,3.3982254412371873,-3.7929269552970766,71.49886683800001,14.184440911847943,1.6722221758563323,3,-1.1700019836425781,-0.410003662109375,-0.5375041961669922,6.579998016357422,8.139999389648423,1,0.0724001558686247,-1.4459497077108936,91.86000061035156,2.1596730245231606,90.05000305175781,-1.5064986215045293,91.08999633789062,0.0724001558686247
4347,2015-04-01,91.4800033569336,92.7300033569336,90.4000015258789,90.45999908447266,1578300.0,0.003510308051438038,-3.087724699174151,33.992880752590054,66.90732133966446,48.184061815506894,-1.8537801854370457,-2.191981439978889,-1.3574135791798199,8.37451584918692,17.80553942519487,2.3300018310546875,-1.5012634648908545,2.0890026092529297,-1.1173906558492774,5.295395874355137,0.4858059767018261,3.6921992418040332,-3.7166928110803354,72.09823519294008,10.852760571490492,1.6031966325511067,4,-1.0800018310546875,-0.7300033569335938,-0.8575038909912109,4.7299957275390625,9.930000305175781,2,0.055749871960783404,-1.1485676419170188,91.16000366210938,-1.4459497077108936,91.86000061035156,2.1596730245231606,90.05000305175781,0.055749871960783404
4348,2015-04-02,90.6500015258789,92.3499984741211,90.62000274658205,91.37999725341795,1572700.0,-0.009073041108407232,-3.379773240878572,-0.7156790880667654,64.06716600577667,52.29466270528398,-0.7639285979334716,-1.5526334518388865,-0.43867053176208515,8.928962944963615,18.079450615691172,1.7299957275390483,-0.9455968126520702,1.32950057983399,-1.6861318126752565,4.345132972343237,-0.1783156164206332,2.8373167760886133,-2.3900216989176215,43.631423987296756,-20.279181144308694,1.5078161962546244,4,-0.25,0.09999847412109375,0.28749847412109375,5.55999755859375,11.0,3,0.09509095391164069,-3.087724699174151,91.4800033569336,-1.1485676419170188,91.16000366210938,-1.4459497077108936,91.86000061035156,0.09509095391164069
4349,2015-04-06,93.62999725341795,94.06999969482422,90.0,90.16000366210938,1582900.0,0.0328736423318019,-1.1477565760734998,-4.75344369891941,72.29012986317132,57.2731292284915,-3.346496072742312,-4.517741477426711,-3.244143600651867,5.693851414711688,18.462579239601375,4.069999694824219,-0.48670817919709464,4.15299644470214,0.6022402549151167,7.703752634489163,2.3776183498086283,5.9283745395956515,-4.923015073459439,89.18912839315907,22.565378833297373,1.7753780948935152,4,-2.469997406005845,-2.8799972534179545,-2.1374969482421733,2.165000915527358,9.35000610351564,0,0.057567014287738694,-3.379773240878572,90.6500015258789,-3.087724699174151,91.4800033569336,-1.1485676419170188,91.16000366210938,0.057567014287738694
4350,2015-04-07,92.94000244140624,94.19000244140624,92.75,93.61000061035156,985100.0,-0.007369377680789491,-1.7428538212256135,-0.1930834024084355,71.04283235194458,61.38713752281739,-2.22413085502194,-3.8586108959924417,-2.461416710661453,6.1171783747016235,18.842857891985034,1.4400024414062358,-0.023590577003929525,3.3570014953613168,-0.4777809779693172,7.191783968691951,1.4396102586959927,5.274392732026641,-3.5894581596638346,70.16708182202207,0.3398545523717189,1.917391236665318,4,-1.7200012207031108,-2.190002441406236,-1.2850036621093608,1.0849990844726705,10.540000915527358,1,0.08166554915549673,-1.1477565760734998,93.62999725341795,-3.379773240878572,90.6500015258789,-3.087724699174151,91.4800033569336,0.08166554915549673
4351,2015-04-08,93.16999816894531,94.13999938964844,91.73999786376952,92.97000122070312,1444600.0,0.0024746688347041523,1.2429927199868935,-0.29850372361018745,67.75278120191774,64.85879208439538,-1.9962223496993516,-3.8015088204575136,-2.659538795686217,5.614674040403088,17.917333251057528,2.4000015258789205,0.5314984579184312,3.2809974670410185,-0.6774484711706918,7.239443405252729,1.3017744979351704,5.2602204361468665,-3.1699981689453125,75.65623679878829,6.43888583063719,1.979222969105854,4,-1.9499969482421875,-2.4199981689453125,-1.279998779296875,0.8550033569335938,9.880004882812486,2,0.07169690282769925,-1.7428538212256135,92.94000244140624,-1.1477565760734998,93.62999725341795,-3.379773240878572,90.6500015258789,0.07169690282769925
4352,2015-04-09,94.66000366210938,94.72000122070312,92.6999969482422,93.01000213623048,1423300.0,0.015992331463420495,1.2824950322633322,8.250133516441524,73.73278181222616,67.19967309711745,-2.934128852311048,-4.992218559941534,-4.043605573018482,3.8508725203384415,17.032838904870175,2.0200042724609233,1.1672640747559342,4.4185028076171875,0.07744670655307573,8.7595589086813,2.2479747570851316,6.589030858149243,-4.073403320312508,98.72886561277599,27.812911814590507,2.1705280505320528,4,-2.7800025939941406,-4.3000030517578125,-2.7700042724609375,-0.6350021362304688,8.509994506835938,3,0.049017528102058616,1.2429927199868935,93.16999816894531,-1.7428538212256135,92.94000244140624,-1.1477565760734998,93.62999725341795,0.049017528102058616
4353,2015-04-10,95.95999908447266,96.0500030517578,94.5500030517578,95.23999786376952,1400800.0,0.013733312614307991,2.3332994252582306,0.4363639726451904,75.48393448002406,70.39405219583446,-3.878536016346942,-5.988056732451099,-5.141066735945074,2.295911896715495,16.695921014256683,1.5,1.7323034802355153,5.330498123168951,0.40932473946803327,10.251671506869869,2.869911431318485,7.791084815019417,-4.7120546020507845,98.51233186966753,26.95165196964578,2.460586691850459,4,-2.93499755859375,-4.93499755859375,-4.517499923706055,-1.93499755859375,7.650001525878906,4,0.05679454595283118,1.2824950322633322,94.66000366210938,1.2429927199868935,93.16999816894531,-1.7428538212256135,92.94000244140624,0.05679454595283118
4354,2015-04-13,95.83000183105469,96.75,95.5999984741211,95.95999908447266,1432600.0,-0.0013547025287435899,-2.8982840443277773,-0.18055143474759106,75.64660913183647,70.52522903170512,-3.1764622157722897,-5.50802621824981,-4.807804181407278,2.141732861140781,15.962673639615236,1.1500015258789062,2.2918667302340623,4.799000930786136,-0.4495649354992679,10.04756679707154,2.174717997643441,7.42328386392883,-3.7176868061523436,81.63677092486196,9.566336384688015,2.6242829331427004,4,-2.4550018310546875,-4.4550018310546875,-4.530000686645508,-1.8050003051757812,6.1800003051757955,0,0.06073254287404373,2.3332994252582306,95.95999908447266,1.2824950322633322,94.66000366210938,1.2429927199868935,93.16999816894531,0.06073254287404373
4355,2015-04-14,97.56999969482422,97.66999816894531,95.5,95.54000091552734,1674600.0,0.01815713065347846,-1.0568697073350641,-15.61570514701567,78.04409345634608,71.66307218254528,-4.493899844930667,-6.827830045353068,-6.208261301109729,0.1592806751537239,15.659322307242823,2.1699981689453125,2.575807957836261,6.049998855590815,0.2766961817407889,11.82330152944084,3.1633475186658018,8.936650192515827,-4.530147674902338,98.31368517748956,25.705911441681806,2.886651336925011,4,-3.7350006103515625,-5.7350006103515625,-6.497499465942383,-3.5449981689453125,5.680000305175781,1,0.05544740882474719,-2.8982840443277773,95.83000183105469,2.3332994252582306,95.95999908447266,1.2824950322633322,94.66000366210938,0.05544740882474719
4356,2015-04-15,99.3000030517578,100.0199966430664,96.73999786376952,97.5999984741211,1839400.0,0.017730894356304372,1.0891766792608792,0.8374411822186072,79.95275272240328,73.11256455840514,-5.529279305426954,-8.026620111024428,-7.645767846124144,-1.8241003922107524,15.63302598760648,3.279998779296889,3.1079521652181086,7.181502151489241,0.7885675785554582,13.574436724423023,3.9850348650223424,10.37796943795614,-5.334121802031234,90.1640215665897,14.254397327969514,3.1964672864668926,4,-4.290004730224595,-6.290004730224595,-8.25750350952147,-5.275001525878892,5.829994201660156,2,0.04209466441805709,-1.0568697073350641,97.56999969482422,-2.8982840443277773,95.83000183105469,2.3332994252582306,95.95999908447266,0.04209466441805709
4357,2015-04-16,97.48999786376952,98.9800033569336,97.41000366210938,98.73999786376952,1598500.0,-0.018227644837481627,-1.2269682376495228,-0.7352921377057188,69.04764607923588,73.66595123323394,-3.1034653317634167,-5.84113028643894,-5.7175227769843815,-0.2826461543805152,15.250685635007752,1.8899993896484233,3.155191578708184,4.942996978759751,-1.6915374605248985,11.577531418044401,1.6257297591174193,8.260264198402083,-2.3132935353749815,53.74768293482356,-21.38679160650453,3.3172672196423276,4,-2.479999542236314,-4.479999542236314,-7.384998321533189,-3.464996337890611,7.4000015258789205,3,0.057031544874559525,1.0891766792608792,99.3000030517578,-1.0568697073350641,97.56999969482422,-2.8982840443277773,95.83000183105469,0.057031544874559525
4358,2015-04-17,96.45999908447266,97.11000061035156,95.26000213623048,96.66999816894531,2199600.0,-0.010565173883131718,2.3944802581385485,0.167999267578125,69.08874779217679,73.31024211423455,-1.2992815755520724,-4.40867195948627,-4.543675726192603,0.46657322942729706,14.409752200534099,2.229995727539034,3.3356316793692713,3.513998413085943,-3.0501473203871825,10.078144146559069,0.23192554634937323,6.796071279822513,3.55999755859375,25.21004901410776,-51.03016422419919,3.282072866736563,4,-0.5800018310546875,-3.450000762939453,-5.565000534057617,-2.43499755859375,7.900001525878906,4,0.06956250412771126,-1.2269682376495228,97.48999786376952,1.0891766792608792,99.3000030517578,-1.0568697073350641,97.56999969482422,0.06956250412771126
4359,2015-04-20,98.86000061035156,99.1500015258789,97.0,98.0,2368800.0,0.02488079565268464,1.9861081676768533,-4.095258855585831,70.13810178092479,73.20971649523234,-3.2177720911964656,-6.34564267570768,-6.768974913415775,-2.2061361252679745,13.99455723251927,2.69000244140625,3.6038909226182767,5.41349983215332,-1.3588308385514267,12.185830502858067,2.027334496800947,8.799665167505694,1.0647961425781318,75.63030732390656,0.9259961559053806,3.386165335352375,4,-2.9800033569335938,-5.850002288818359,-7.787502288818359,-4.834999084472656,5.6399993896484375,0,0.04804774398820544,2.3944802581385485,96.45999908447266,-1.2269682376495228,97.48999786376952,1.0891766792608792,99.3000030517578,0.04804774398820544
4360,2015-04-21,97.9000015258789,99.43000030517578,96.87000274658205,99.25,2766200.0,-0.009710692682032396,1.994150794394383,-1.5697645535033091,69.10431125868203,73.35988650153948,-1.6541592773533864,-4.912122703851907,-5.6650381222968775,-1.5436419448878382,13.567241013972057,2.559997558593736,3.985450460908851,3.9930007934570284,-2.66913709974817,10.655138686662227,0.6619318468544293,7.3240697400596275,1.9314993347168041,55.46223605630358,-18.83592255758353,3.3310689466026004,4,-1.5400047302246094,-4.890003204345703,-6.967502593994141,-4.06500244140625,-2.9500045776367045,1,0.04198161947183565,1.9861081676768533,98.86000061035156,2.3944802581385485,96.45999908447266,-1.2269682376495228,97.48999786376952,0.04198161947183565
4361,2015-04-22,95.79000091552734,97.5199966430664,93.72000122070312,94.0,6819300.0,-0.021552610597189825,-2.2340407572260155,-1.3259281027652348,61.091094141188236,71.95525453809084,0.96841117962758,-2.382409516485154,-3.4729479144110087,0.2011916538927636,12.994423403745294,4.180000305175781,3.9409812949756713,1.5390003204345675,-4.735985577169913,7.813986218039048,-1.5984926283676657,4.676493269236801,3.950069970581069,36.25218960985862,-36.74110951251279,3.137492948802239,4,1.0799980163574219,-2.7800025939941406,-5.232501983642578,-2.2800025939941406,-6.879997253417969,2,0.07787868267222664,1.994150794394383,97.9000015258789,1.9861081676768533,98.86000061035156,2.3944802581385485,96.45999908447266,0.07787868267222664
4362,2015-04-23,98.52999877929688,99.0,96.0,96.0500030517578,2698200.0,0.028604215863676785,-1.3255797448590336,1.3854717648613364,68.46298365256565,71.17514889059545,-1.301795216850536,-4.622208509391072,-6.100548399323799,-2.88663803244431,13.041901028638433,3.2099990844726562,4.051026584103894,3.8109981536865263,-2.2613054464223836,9.883301753795436,0.7748463536320713,6.847149953740981,0.9692693201953233,84.2381493838361,7.219682164904768,3.036151800054454,4,-1.6599998474121094,-5.520000457763672,-8.334999084472656,-5.604999542236328,-8.15000152587892,3,0.06698466006180315,-2.2340407572260155,95.79000091552734,1.994150794394383,97.9000015258789,1.9861081676768533,98.86000061035156,0.06698466006180315
4363,2015-04-24,96.63999938964844,99.43000030517578,96.33999633789062,99.2699966430664,2093500.0,-0.019181969076057293,1.094914693156573,-1.060484590442315,57.43210684019751,69.15131530263558,0.7764590264761324,-2.419127781945406,-4.085235829207335,-1.272929055105834,13.871449253304801,3.0900039672851562,4.213903793547431,1.6434986114501982,-4.234678240600431,7.521675463500827,-1.2955898145751235,4.58258703747552,-2.9199981689453125,51.138329897210255,-23.33514419619641,2.9390884260253167,4,0.22999954223632812,-2.799999237060547,-6.517499923706055,-4.090000152587891,-4.580001831054673,4,0.08536837802260688,-1.3255797448590336,98.52999877929688,-2.2340407572260155,95.79000091552734,1.994150794394383,97.9000015258789,0.08536837802260688
4364,2015-04-27,96.5199966430664,97.87999725341795,96.02999877929688,96.9800033569336,1778300.0,-0.0012417502829049631,-1.5694379688890576,0.17490767842793695,59.0955135826869,67.04591753889568,1.122693716289163,-1.8862663123029932,-3.887409987965242,-1.3219075564897906,14.694606962517176,1.8499984741210795,4.164873898881041,1.1999961853027372,-4.22677437287858,6.626766743484055,-1.5133890937879215,3.913381464393396,-2.6857954406738287,49.036705276842845,-24.908229575083674,2.7133852790906614,4,0.3500022888183594,-2.4749984741210938,-6.709997177124023,-4.484996795654297,-4.889999389648452,0,0.08122673269745029,1.094914693156573,96.63999938964844,-1.3255797448590336,98.52999877929688,-2.2340407572260155,95.79000091552734,0.08122673269745029
4365,2015-04-28,96.23999786376952,96.95999908447266,95.1999969482422,96.56999969482422,1533300.0,-0.0029009406240692037,2.1711732765138243,0.7173848144094248,57.780028313440035,64.58228149345531,1.3345318207855428,-1.3294669041355434,-3.5766927674693676,-1.2520757999127312,15.561101643381942,1.7600021362304545,3.960052745603946,0.7009975433349496,-4.486077715500301,5.8880728021702,-1.8925400860826755,3.2945351727525747,-2.2938806793212763,44.13304811062198,-28.372862342050176,2.593537629417625,4,0.3350028991699361,-2.1949996948242045,-6.782497406005845,-7.5999984741210795,-5.049995422363281,1,0.08582712302137363,-1.5694379688890576,96.5199966430664,1.094914693156573,96.63999938964844,-1.3255797448590336,98.52999877929688,0.08582712302137363
4366,2015-04-29,97.76000213623048,98.48999786376952,95.91999816894531,96.02999877929688,1956800.0,0.015793893455947172,-1.6358909351268092,-5.242405326674807,57.844124845607126,63.3374458008299,-0.4770626532467759,-2.455561491960708,-5.089914266504692,-3.0357382204277457,16.774710359857732,2.5699996948242045,3.801749264069116,1.8910018920898608,-2.951388766037624,6.733392550217346,-0.5301934369738746,4.312197221153596,-3.7042072893676874,60.52016918123876,-8.310618178283292,2.42119532906374,4,-1.1850013732910298,-3.62500381469728,-8.302501678466811,-9.120002746582045,-5.9000015258789205,2,-0.028743914960972283,2.1711732765138243,96.23999786376952,-1.5694379688890576,96.5199966430664,1.094914693156573,96.63999938964844,-0.028743914960972283
4367,2015-04-30,96.58000183105469,98.63999938964844,96.1500015258789,97.20999908447266,1424100.0,-0.012070379290002875,-2.342283803642657,-0.3641595554673516,51.578417833509114,61.39185358320016,0.6261234984728787,-0.9211178993037237,-3.9521647124680612,-2.1423467635619033,17.807745836809914,2.4899978637695312,3.383790151174466,0.4560016632080135,-3.9287393413739977,4.840742667790025,-1.7363688390829992,2.648372165499026,-2.416722875025627,32.62420301748604,-31.111507103654198,2.192370502291007,4,-0.005001068115234375,-2.4450035095214844,-7.122501373291016,-7.94000244140625,-6.2400054931640625,3,-0.07941600769859447,-1.6358909351268092,97.76000213623048,2.1711732765138243,96.23999786376952,-1.5694379688890576,96.5199966430664,-0.07941600769859447
4368,2015-05-01,99.2699966430664,99.54000091552734,96.87999725341795,96.87999725341795,1352600.0,0.027852503220255453,-1.2259450555764677,-3.793666363911618,57.74773446550774,60.01514610370938,-1.8141304495385953,-3.0906731293424485,-6.635325366575955,-5.125218890877932,19.003375387234726,2.9599990844726562,2.7840619016053836,2.7149967193603572,-1.055824686780781,6.4858181255014955,0.829586016289781,4.6004074224309335,-5.001383260054411,93.77870908653024,30.972778935169494,1.8854107030705718,5,-2.639995574951172,-5.134998321533203,-9.612497329711914,-10.629997253417969,-10.389999389648438,4,-0.08955373919889598,-2.342283803642657,96.58000183105469,-1.6358909351268092,97.76000213623048,2.1711732765138243,96.23999786376952,-0.08955373919889598
4369,2015-05-04,99.0199966430664,99.98999786376952,98.5,99.4499969482422,897700.0,-0.0025183842898564013,-1.0272168158816466,-0.17991649162682205,53.500715785068486,58.28141327330786,-1.719915805779081,-2.546736019941733,-6.41897387959537,-5.113444768971675,19.557284421018323,1.489997863769517,2.5246128004304182,2.1954967498779325,-1.4639153513107885,5.854908851066654,0.3657906992835791,4.025202800472286,-4.540527758753797,79.74945646547279,20.54956001663632,1.8297060505943572,5,-2.164997100830078,-4.489997863769531,-8.984996795654297,-10.379997253417969,-9.339996337890625,0,-0.07028882367630329,-1.2259450555764677,99.2699966430664,-2.342283803642657,96.58000183105469,-1.6358909351268092,97.76000213623048,-0.07028882367630329
4370,2015-05-05,100.52999877929688,102.94000244140624,99.0999984741211,99.22000122070312,2860800.0,0.015249466647363263,-3.954834073301091,-3.0465037880803094,53.001452898461714,57.38256424633826,-3.1487441495481363,-3.645886040428934,-7.899349246452886,-6.830880992649313,20.395655345563,3.9200057983398295,2.3787220423216695,3.3259990692138643,-0.20937583747858923,6.861373975906318,1.5583116158676376,5.093686522560091,-5.719898156216857,65.66948439670233,9.957292474298868,1.7676874533462255,5,-1.4599990844726562,-4.05999755859375,-10.494998931884766,-11.889999389648438,-10.80999755859375,1,-0.08853080308314676,-1.0272168158816466,99.0199966430664,-1.2259450555764677,99.2699966430664,-2.342283803642657,96.58000183105469,-0.08853080308314676
4371,2015-05-06,99.8499984741211,101.58999633789062,99.33999633789062,100.98999786376952,1873500.0,-0.006764153122777339,-1.0833298012122239,-0.8702301635372393,56.09504270648036,56.008348585662105,-2.0475949996309026,-2.571625888752294,-7.175091198870859,-6.3468110161167175,21.83546319036339,2.25,1.99508581574824,2.3119987487793026,-0.8624611901432644,5.4864586877018695,0.7247687793180262,3.899228718240579,-4.389505705574976,54.49184756044817,-1.4081652080326634,1.5872299694612801,5,-0.779998779296875,-3.3799972534179688,-9.794998168945312,-11.209999084472656,-8.409996032714858,2,-0.08673005673564771,-3.954834073301091,100.52999877929688,-1.0272168158816466,99.0199966430664,-1.2259450555764677,99.2699966430664,-0.08673005673564771
4372,2015-05-07,99.3000030517578,100.0500030517578,98.0,99.51000213623048,1511000.0,-0.005508216632630569,2.178297049378164,0.1842098218468771,57.52119804141123,56.01824760801919,-1.5386985907506698,-1.745692498112433,-6.5927640160251,-5.971108427614098,22.839463194544308,2.0500030517577983,1.6714371144804971,1.5300033569335767,-1.4297973194522342,4.489804033319388,0.050103018740671246,3.009903695126482,-3.241149509382865,39.93405489382435,-19.028130163707104,1.4799003381929023,5,-0.23000335693357954,-2.8300018310546733,-8.9300022125244,-10.66000366210936,-8.16000366210936,3,-0.07492449358262665,-1.0833298012122239,99.8499984741211,-3.954834073301091,100.52999877929688,-1.0272168158816466,99.0199966430664,-0.07492449358262665
4373,2015-05-08,101.41000366210938,101.5,99.9800033569336,100.45999908447266,954400.0,0.0212487466818283,1.6902660842206183,-4.523851044504383,56.858535648445276,55.76969450421456,-3.241831123872828,-3.6116276113606034,-8.651695595384453,-8.135526832100538,23.484262281205005,2.1999969482422017,1.7138176499866802,3.3675037384033146,0.11981972518148609,6.615187751625143,1.7436617317924004,4.991345745014229,-4.800658207811935,69.0283800981012,11.671680223004444,1.6238420066109152,5,-2.3400039672851562,-4.94000244140625,-10.835002899169922,-12.770004272460938,-12.650001525878906,4,-0.10916090054688488,2.178297049378164,99.3000030517578,-1.0833298012122239,99.8499984741211,-3.954834073301091,100.52999877929688,-0.10916090054688488
4374,2015-05-11,101.6500015258789,101.98999786376952,99.55999755859376,101.18000030517578,2077300.0,0.002366609359064631,3.2261099169387277,0.49473574313960117,60.492448306248285,56.071074503415474,-2.9922817630236267,-3.576625026059645,-8.798097046334263,-8.425586582119053,23.935923890945265,2.430000305175753,1.34339594435788,3.3165016174316406,-0.13315723873165553,6.766160473594937,1.5916721893499925,5.041331045513289,-4.534203512612763,73.88663404870476,15.617361866299504,1.7248294280816452,5,-2.220001220703125,-5.180000305175781,-11.075000762939453,-12.990001678466797,-11.120002746582031,0,-0.12562719213742302,1.6902660842206183,101.41000366210938,2.178297049378164,99.3000030517578,-1.0833298012122239,99.8499984741211,-0.12562719213742302
4375,2015-05-12,102.9800033569336,103.4000015258789,100.16999816894531,100.69000244140624,2715300.0,0.013084129966452362,1.0639017196621614,4.872329718849455,71.03570503834777,57.536805635942216,-3.6494488733011394,-4.722675800304955,-10.068698842337156,-9.802416428995485,24.197364570815306,3.2300033569335938,1.4570852280854893,4.376003265380859,0.37417869985442564,8.377827830907293,2.3750909826176496,6.376915548144069,-5.398268989416238,92.22225832840013,29.88045644872809,2.000912282763216,5,-3.2050018310546875,-5.410003662109375,-12.025003433227539,-13.910003662109375,-10.400001525878906,1,-0.12915131693732196,3.2261099169387277,101.6500015258789,1.6902660842206183,101.41000366210938,2.178297049378164,99.3000030517578,-0.12915131693732196
4376,2015-05-13,103.4800033569336,104.68000030517578,102.91000366210938,103.0,2138700.0,0.0048553115527387725,-4.363658432265597,0.20960836900934388,66.66668379213304,59.21327963134488,-3.634997915982339,-5.1579131077411375,-10.490980594405215,-10.33850951273979,23.810474573519283,1.7699966430664062,1.5866623877900707,4.667003250122065,0.11353801330535873,9.22046848693877,2.3902706317137046,6.943735868530425,-5.31644227358008,82.03597464939621,21.535952373978304,2.276732618408354,5,-2.7000045776367188,-5.2700042724609375,-12.495002746582031,-14.410003662109375,-11.560005187988281,2,-0.1329725714133202,1.0639017196621614,102.9800033569336,3.2261099169387277,101.6500015258789,1.6902660842206183,101.41000366210938,-0.1329725714133202
4377,2015-05-14,103.0500030517578,104.23999786376952,102.47000122070312,103.83000183105469,981800.0,-0.004155395160672648,1.2125084639080106,-1.6249860923468467,73.93578773074765,61.01195221637154,-2.4481626865329673,-4.521851444635573,-9.923147556580687,-9.972537564841844,23.315114152772036,1.769996643066392,1.7943481700594788,3.9590026855468636,-0.9215256084335408,8.839530979527268,1.5187385385566614,6.399266832537066,-4.10446926178561,68.16413322226971,6.212241018458457,2.440264146990203,5,-1.7100028991699077,-4.360004425048814,-12.065002441406236,-13.780002593994126,-10.920005798339844,3,-0.11266375804492057,-4.363658432265597,103.4800033569336,1.0639017196621614,102.9800033569336,3.2261099169387277,101.6500015258789,-0.11266375804492057
4378,2015-05-15,103.16999816894531,103.4800033569336,100.9000015258789,102.91000366210938,1635800.0,0.0011644358431242008,4.8636079900124844,-0.33332681247309537,74.83198513093316,63.382093254800935,-2.186721792481663,-4.335667373287265,-9.892047196454797,-10.165614571982701,23.74992675357404,2.5800018310546875,1.9229566683750932,3.743497848510742,-1.2954607736264165,8.782456470647901,1.2240185374421628,6.2629771595793216,-3.5363283971486936,70.5077865976047,6.636260748204677,2.519479311068583,5,-1.8299980163574219,-3.9699974060058594,-12.049997329711914,-13.89999771118164,-10.599998474121094,4,-0.11660365409328821,1.2125084639080106,103.0500030517578,-4.363658432265597,103.4800033569336,1.0639017196621614,102.9800033569336,-0.11660365409328821
4379,2015-05-18,103.61000061035156,103.79000091552734,102.4499969482422,103.20999908447266,1055600.0,0.0042648294001685905,2.5263163178235835,1.5384999119666647,77.19559127827577,66.07033085255806,-2.1312889678853253,-4.639431858037398,-10.122434954098637,-10.69348810168131,23.566861666362314,1.340003967285142,2.3440908455454803,3.946000289916995,-1.4178233999001861,9.309823979734176,1.2640884450083973,6.627912134825593,-3.3707711745494464,76.27496257200131,9.497418461046735,2.681911844908591,5,-2.270000457763672,-4.409999847412109,-11.584999084472656,-14.329998016357422,-11.290000915527344,0,-0.1433259182187231,4.8636079900124844,103.16999816894531,1.2125084639080106,103.0500030517578,-4.363658432265597,103.4800033569336,-0.1433259182187231
4380,2015-05-19,102.01000213623048,104.2699966430664,101.63999938964844,104.16000366210938,1454000.0,-0.015442510034704315,1.2194186821358555,-5.374983310763092,65.59062081936283,67.12539508732277,-0.3344446130673475,-2.862496580565036,-8.337408242491207,-9.228440788134932,23.137491782625013,2.6299972534179688,2.3848331166400527,2.1405017852783317,-3.253604145321461,7.534607715878124,-0.5565511800215717,4.837554750578235,-1.2378801961035322,29.365104995035214,-36.62578898993047,2.697052965299898,5,-0.6700019836425923,-2.81000137329103,-9.635002136230483,-12.380001068115249,-12.430000305175795,1,-0.11253801702310029,2.5263163178235835,103.61000061035156,4.8636079900124844,103.16999816894531,1.2125084639080106,103.0500030517578,-0.11253801702310029
4381,2015-05-20,103.25,103.4000015258789,101.08999633789062,101.95999908447266,1249500.0,0.012155649816706582,1.9056596530793406,-0.600000000000004,74.36086345432997,68.99646902209152,-1.1638212551977318,-3.704906772809295,-9.252617249501156,-10.600104016678785,24.137046728008265,2.3100051879882812,2.6207958663643467,3.0074996948242188,-2.228221381972986,8.243220771621424,0.3896391564256163,5.625360233222821,1.4300003051757812,69.73299344369181,-0.45879361925739204,2.6178605383986024,5,-1.1300010681152344,-4.049999237060547,-10.415000915527344,-13.15999984741211,-13.279998779296875,2,-0.1033413866241677,1.2194186821358555,102.01000213623048,2.5263163178235835,103.61000061035156,4.8636079900124844,103.16999816894531,-0.1033413866241677
4382,2015-05-21,105.12999725341795,105.83000183105469,103.01000213623048,103.01000213623048,2316100.0,0.018208205844241654,-1.660383198019254,1.6434059012437459,72.74846790024432,70.7620170500692,-2.3801651664664263,-5.338820531811933,-10.797336628284697,-12.62117218130642,24.956867999573838,2.8199996948242045,2.8303254767613737,4.557497024536119,-1.043022652884872,10.15801670195711,1.7572371858256162,7.357756863246621,-4.0400009155273295,85.80112506480313,17.82487045333886,2.800259838710497,5,-2.434997558593736,-5.354995727539048,-11.119998931884751,-13.864997863769517,-17.889999389648423,3,-0.12565394682385156,1.9056596530793406,103.25,1.2194186821358555,102.01000213623048,2.5263163178235835,103.61000061035156,-0.12565394682385156
4383,2015-05-22,104.88999938964844,105.36000061035156,103.63999938964844,104.98999786376952,1159500.0,-0.0022828675928812103,3.0952216601120788,-0.047169200207283615,72.8050056464688,72.13007897676037,-1.7820153052660004,-4.689495912754452,-10.236957237943287,-12.519644212277171,25.680911004391415,1.720001220703125,3.043287875674366,3.9049991607666072,-1.691254459652356,9.50125278118557,1.1068723505571256,6.703125970976089,-3.8000030517578125,80.16874784719339,13.116546181570882,2.7981268102094847,5,-1.8899993896484375,-5.114997863769531,-10.880001068115234,-13.625,-17.269996643066406,4,-0.12165127476861981,-1.660383198019254,105.12999725341795,1.9056596530793406,103.25,1.2194186821358555,102.01000213623048,-0.12165127476861981
4384,2015-05-26,104.36000061035156,105.12000274658205,103.88999938964844,104.6999969482422,1413900.0,-0.005052900966545204,1.0847374342130525,3.400015259022522,66.10600060059906,71.58233403923273,-0.9243860339423691,-3.73344386572505,-9.373235019475544,-12.107534599865375,26.59083772381239,1.230003356933608,3.2893080726351513,2.9830001831054744,-2.3902639766016875,8.356264342812636,0.29636810325189344,5.669632262959055,-3.1752041625976517,68.9873519593357,1.6875319178373331,2.686632079853582,5,-0.9949989318847656,-4.584999084472656,-9.915002822875977,-11.515003204345703,-20.76000213623047,1,-0.11297432777475358,3.0952216601120788,104.88999938964844,-1.660383198019254,105.12999725341795,1.9056596530793406,103.25,-0.11297432777475358
4385,2015-05-27,104.5,105.44000244140624,104.08999633789062,104.4499969482422,1154400.0,0.0013415043007822813,-2.506489903493612,-0.14706938335871697,70.48461851290446,72.00654900820733,-0.9231819156516679,-3.397065146981163,-9.170681062354532,-12.332115207334112,27.976481209885804,1.3500061035156108,3.4275523611091785,2.7099994659423885,-2.2550318520739694,7.675030783958746,0.22748380693421666,5.19251512495056,-3.2222994445800737,71.94092215773192,2.8961861794254418,2.4825156590081763,5,-1.1349983215332031,-4.724998474121094,-10.055002212524414,-11.490001678466797,-20.220001220703125,2,-0.11655502684378738,1.0847374342130525,104.36000061035156,3.0952216601120788,104.88999938964844,-1.660383198019254,105.12999725341795,-0.11655502684378738
4386,2015-05-28,94.9499969482422,101.0,94.2699966430664,101.0,8954200.0,-0.09138758901203636,1.2247933759234084,-120.99267622829166,39.31201950726467,68.15946365004255,8.146260362154422,6.252177830102951,0.6327955884738827,-2.9483128628810107,28.495974709461862,10.230003356933594,3.245978045083561,-6.699503326416007,-12.267168460343072,-1.1318381924889422,-9.483335893379547,-3.9156707594524676,10.880004882812486,5.882352941176594,-64.08340328671419,2.783832566963534,5,5.100002288818345,4.8250045776367045,-0.2649993896484517,-1.9399986267089986,-11.699996948242202,3,-0.05655603254115671,-2.506489903493612,104.5,1.0847374342130525,104.36000061035156,3.0952216601120788,104.88999938964844,-0.05655603254115671
4387,2015-05-29,88.91000366210938,93.31999969482422,87.9000015258789,92.66999816894531,10706500.0,-0.06361235892851336,1.1422928000192996,0.6214863818528967,24.258631622542026,62.540202149110215,13.37621428839519,12.319730681665192,6.810045124015289,3.0697375552764186,29.469460900324883,7.0499954223632955,2.5680756347771023,-12.355996704101557,-20.04602123808084,-4.665972170122274,-16.2010089710912,-8.510984437111915,16.68879806518555,5.7582786973309785,-61.66880656358467,3.8450122669896407,5,7.954998016357422,7.954998016357422,6.029994964599609,4.099994659423828,-5.600006103515625,4,0.011922140534625703,1.2247933759234084,94.9499969482422,-2.506489903493612,104.5,1.0847374342130525,104.36000061035156,0.011922140534625703
4388,2015-06-01,90.37999725341795,90.80999755859376,88.5199966430664,89.68000030517578,3950600.0,0.016533500514690047,1.9359032043506827,-0.1861696731124285,27.910596941540362,57.064091667250715,11.064741002154918,10.698067369032415,5.511403680640711,1.6317923237755707,30.18964711462421,2.290000915527358,1.965609284484188,-10.441503143310555,-19.51973269229495,-1.3632735943261594,-14.980617917802746,-5.9023883688183645,14.510852465820335,14.139085507935325,-50.303391095808074,4.539114774492197,6,6.485004425048842,6.485004425048842,4.56000137329103,2.6300010681152486,-10.329994201660142,0,-0.03474219390430078,1.1422928000192996,88.91000366210938,1.2247933759234084,94.9499969482422,-2.506489903493612,104.5,-0.03474219390430078
4389,2015-06-02,92.05999755859376,92.87999725341795,90.18000030517578,90.1999969482422,2883000.0,0.018588187167844605,-1.8421111807127712,2.6571553133515526,28.886281504838905,52.98583174341473,8.464174964071773,8.927630527651118,4.013882310425672,0.00686821098612711,30.54318767134212,2.6999969482421733,1.2846169597499966,-8.413502883911121,-18.281730823053664,1.454725055231421,-13.347616853482393,-3.47938891433985,12.151218232910153,23.717193931456475,-35.674165575453515,4.9341139695712695,6,4.805004119873033,4.805004119873033,3.295001983642564,0.9500007629394389,-10.689994812011733,1,-0.04822936052312832,1.9359032043506827,90.37999725341795,1.1422928000192996,88.91000366210938,1.2247933759234084,94.9499969482422,-0.04822936052312832
4390,2015-06-03,91.62999725341795,92.94000244140624,91.18000030517578,92.27999877929688,2239000.0,-0.004670870264819715,-1.2709772052706783,-0.3494630712814994,27.025947655031544,47.72639665460378,8.120931400551186,9.124495508269518,4.630285169266401,0.45982552079415484,30.035997945505628,1.7600021362304545,0.5042738590542513,-8.39850311279298,-19.02922312470038,2.2322168991144196,-13.713863118746687,-3.083143106839273,11.928769967460966,28.473253145087114,-26.894844818344858,5.315360005953701,6,5.235004425048842,5.235004425048842,3.8275012969970845,1.3800010681152486,-10.239997863769517,2,-0.08763504332635275,-1.8421111807127712,92.05999755859376,1.9359032043506827,90.37999725341795,1.1422928000192996,88.91000366210938,-0.08763504332635275
4391,2015-06-04,91.19000244140624,91.8499984741211,90.6999969482422,90.8499984741211,2116500.0,-0.004801864293358382,-2.593715355180298,-0.5230817986548489,27.01547822456112,42.64495335730565,7.454200335783753,9.36245798727964,5.248320591649062,0.9392930934813961,29.538251743812697,1.150001525878892,-0.44114737712044416,-8.405498123168954,-19.748433730775076,2.9374374844371687,-14.076965926972008,-2.7340303193658997,11.74241415167269,60.70114440956604,6.664492991698502,5.67146780380306,6,5.479999542236342,5.674999237060561,4.119997024536147,1.8199958801269673,-9.180000305175767,3,-0.07577589074580138,-1.2709772052706783,91.62999725341795,-1.8421111807127712,92.05999755859376,1.9359032043506827,90.37999725341795,-0.07577589074580138
4392,2015-06-05,91.86000061035156,92.2699966430664,90.8499984741211,91.51000213623048,1307400.0,0.007347276576462836,1.4273669246770524,1.029395265342759,28.53888417902428,37.72649541647849,5.256696894815136,8.54457959971404,4.759437599639227,0.36910915326637905,29.68279898167594,1.4199981689453125,-1.1322410295797454,-7.363499832153323,-19.22345769918799,4.496458034881343,-13.293478765670656,-1.4335208986359902,10.471119380039369,75.56560148721239,22.637032441917754,5.929978933517336,6,4.810001373291016,5.005001068115234,3.4949989318847656,1.1499977111816406,-9.540000915527344,4,-0.09372959452583884,-2.593715355180298,91.19000244140624,-1.2709772052706783,91.62999725341795,-1.8421111807127712,92.05999755859376,-0.09372959452583884
4393,2015-06-08,90.33999633789062,92.31999969482422,90.16999816894531,91.87000274658205,1635700.0,-0.01654696562553315,-1.2994634952367352,-4.371465940054714,25.81112796644065,33.249287346016445,5.024069321138697,9.689510211137176,6.384731919711427,1.9806232425588632,29.465833561494602,2.1500015258789062,-2.183120656200245,-8.33000373840332,-20.778947457084016,4.118939980277375,-14.55447559774366,-2.10553187906298,11.413878913919831,6.137108546561301,-42.027383830989045,6.224471859340347,6,6.330005645751953,6.525005340576172,5.015003204345703,2.670001983642578,-10.209999084472656,0,-0.07781712490891846,1.4273669246770524,91.86000061035156,-2.593715355180298,91.19000244140624,-1.2709772052706783,91.62999725341795,-0.07781712490891846
4394,2015-06-09,88.87999725341797,90.58000183105469,88.45999908447266,90.2300033569336,2340900.0,-0.016161159438306316,1.0682922835302087,0.8823532345006675,25.943540757605902,28.300278706538826,4.534119338074092,10.69194116401954,7.96875380907187,3.553471846351158,29.23509075726583,2.1200027465820312,-3.4718146959960166,-9.15150260925293,-22.249891781434542,3.9468865629286825,-15.700697195343736,-2.6023080231621236,12.319723049355218,9.374952103446367,-39.466947883392116,6.5491945860908025,6,5.570003509521484,7.985004425048828,6.50250244140625,4.130001068115234,-7.099998474121094,1,-0.0993473725756735,-1.2994634952367352,90.33999633789062,1.4273669246770524,91.86000061035156,-2.593715355180298,91.19000244140624,-0.0993473725756735
4395,2015-06-10,89.68000030517578,90.33999633789062,89.06999969482422,89.56999969482422,1889100.0,0.009000934703865981,-1.2882809815107568,-0.08148156520559713,24.729966149335638,26.68005055565782,1.576621830222436,9.322411440727123,7.246276190645318,2.886326715857507,28.612796189918864,1.4599990844726562,-4.855366971094497,-7.686499404907224,-21.074336766289562,5.701337956475115,-14.380418085598393,-0.9925807242160545,10.987731246521633,31.60624424336579,-13.990248132794978,6.693918680691172,6,0.9300003051757812,7.185001373291016,6.01249885559082,3.329998016357422,-8.419998168945312,2,-0.0926627735316159,1.0682922835302087,88.87999725341797,-1.2994634952367352,90.33999633789062,1.4273669246770524,91.86000061035156,-0.0926627735316159
4396,2015-06-11,89.72000122070312,90.36000061035156,89.5999984741211,89.7699966430664,1305900.0,0.0004460405373687415,-4.2413774959880035,-0.45450131779719793,19.192314837609203,26.117126468443065,0.8009571948701648,8.641757417191101,7.308430375463786,2.993538892529486,27.636528600609566,0.7600021362304688,-6.2084224208887235,-6.958498382568365,-20.43744514869222,6.52044838355549,-13.6979717656303,-0.21902499950643062,10.43702112996155,32.64253722788168,-7.543306516796271,6.73947338306193,6,0.9799995422363281,7.145000457763672,8.049999237060547,4.75,-10.520004272460938,3,-0.09284442396031223,-1.2882809815107568,89.68000030517578,1.0682922835302087,88.87999725341797,-1.2994634952367352,90.33999633789062,-0.09284442396031223
4397,2015-06-12,91.44000244140624,92.25,89.87000274658203,90.83999633789062,2325300.0,0.019170766800059136,1.1441404907553783,-12.001220814893658,24.613057933882033,25.75073324536992,-0.583817273324911,6.332012698412214,5.702360911526213,1.3977579238890172,26.578200015010832,2.529998779296875,-7.7244852139443765,-4.6579971313476705,-17.980678375247706,8.664684112552365,-11.319337753297688,2.0033434906023473,8.226739076267009,77.2021472986805,40.33584376881988,6.6613406219500195,6,-0.7400016784667827,5.424999237060561,6.329998016357436,3.029998779296889,-12.67000579833983,4,-0.10312773461722524,-4.2413774959880035,89.72000122070312,-1.2882809815107568,89.68000030517578,1.0682922835302087,88.87999725341797,-0.10312773461722524
4398,2015-06-15,91.13999938964844,91.76000213623048,89.8499984741211,90.77999877929688,1483900.0,-0.003280873181844446,1.3874954700642528,0.599994913788733,24.82862912012088,25.29988298040125,-0.18402259043136837,5.991748184706182,6.141916217936256,1.7721594020533757,26.31787356933203,1.9100036621093892,-8.070599124264419,-4.356500244140619,-17.418524564491577,8.705524076210338,-10.887512404316098,2.1745119160348594,8.056072528353027,70.71239202597617,36.34319576338356,6.531012160175476,6,-0.4399986267089844,5.725002288818359,6.630001068115234,3.3300018310546875,-13.510002136230469,0,-0.0967741908480414,1.1441404907553783,91.44000244140624,-4.2413774959880035,89.72000122070312,-1.2882809815107568,89.68000030517578,-0.0967741908480414
4399,2015-06-16,88.76000213623047,89.5,86.87999725341797,89.11000061035156,3588700.0,-0.026113641313983638,3.6371842739566946,-0.9722163353537067,22.38596126782906,24.784328937378746,1.875915452217214,7.5913928484897895,8.540618348026612,4.237900539528596,26.21696255948966,4.260002136230469,-7.523216738391852,-5.993997573852539,-18.799865099036836,6.811869951331758,-12.396931336444695,0.40893618873961657,9.984226966086098,35.00938400839944,5.169989100448504,6.402933762592149,6,0.839996337890625,7.594997406005859,9.009998321533203,5.709999084472656,-21.77999877929686,1,-0.09722853396924225,1.3874954700642528,91.13999938964844,1.1441404907553783,91.44000244140624,-4.2413774959880035,89.72000122070312,-0.09722853396924225
4400,2015-06-17,90.52999877929688,91.0500030517578,88.81999969482422,88.93000030517578,2134000.0,0.019941376751543727,-1.4505535503938205,-4.571444141689374,39.3339740261653,26.15305069311255,-0.07434308041699467,5.182979603681503,6.832523749613671,2.526489532199321,26.318648228117496,2.2900009155273295,-7.094966731692097,-3.650000762939456,-16.110943900312193,8.810942374433282,-9.880472331625825,2.580470805746913,7.5023764120857805,67.97019849202324,33.650437624387095,6.23047156868637,6,-0.9300003051757812,5.825000762939453,7.420001983642578,3.94000244140625,-25.809997558593764,2,-0.09665304449336876,3.6371842739566946,88.76000213623047,1.3874954700642528,91.13999938964844,1.1441404907553783,91.44000244140624,-0.09665304449336876
4401,2015-06-18,92.58000183105469,93.0,90.70999908447266,90.7699966430664,1905200.0,0.022644461276924543,-1.3730575683186477,1.1312543213408675,60.96831771123577,29.75632108558049,-2.130482513682594,2.4165169644942353,4.862105659024422,0.5151742644466992,26.45602888770729,2.470001220703125,-6.750799438503478,-1.066497802734375,-12.783865791023487,10.650870185554737,-6.925181796878931,4.792186191410181,4.783230684050082,93.13728790105726,52.924242760011246,5.858683994144558,6,-2.640003204345703,3.7749977111816406,6.092498779296875,2.1199989318847656,-27.4199981689453,3,-0.12227262336289002,-1.4505535503938205,90.52999877929688,3.6371842739566946,88.76000213623047,1.3874954700642528,91.13999938964844,-0.12227262336289002
4402,2015-06-19,91.91999816894531,92.7300033569336,91.76000213623048,92.18000030517578,1409900.0,-0.007129008955020222,-2.3448652346063423,-0.14364717734287075,54.836684530881094,32.98138292607388,-1.6327771497969223,2.146152001630071,5.547631172055702,1.2382033921555973,25.83505467385136,0.9700012207031108,-6.321655653146394,-1.0660015106201115,-11.473936445680792,9.341933424440569,-6.269968978150445,4.137965956910222,4.814240230458253,82.35291917707293,37.23718320779096,5.2039674675303385,6,-1.9799995422363281,4.435001373291016,7.575000762939453,3.420001983642578,-24.98999786376953,4,-0.1383812170810128,-1.3730575683186477,92.58000183105469,-1.4505535503938205,90.52999877929688,3.6371842739566946,88.76000213623047,-0.1383812170810128
4403,2015-06-22,92.12999725341795,92.6500015258789,91.12999725341795,92.25,1503300.0,0.0022845853857249576,2.3043362883229843,0.46154523313482976,50.24221340016917,35.68123544191424,-1.7457462847425802,0.9815138854317951,5.32421120163751,1.132369925927506,25.244704043525402,1.5200042724609517,-5.837740023273469,-0.2180023193359517,-8.98913822356009,8.553133584888187,-4.603570271448021,4.1675656327761175,4.012986677226479,85.78427522654405,36.39360614191933,4.38556795211207,6,-2.18999862670897,4.225002288818374,7.885002136230483,3.210002899169936,-25.249999999999986,0,-0.14501249330989097,-2.3448652346063423,91.91999816894531,-1.3730575683186477,92.58000183105469,-1.4505535503938205,90.52999877929688,-0.14501249330989097
4404,2015-06-23,92.56999969482422,93.3499984741211,92.02999877929688,92.4000015258789,1816500.0,0.004775886839505361,-1.9010865555518293,-1.4166189840420473,53.25035271423767,38.85016728245891,-1.7961622173956044,-0.4079711276951059,4.879814872701303,0.7991912154861893,24.526286429039907,1.3199996948242188,-5.41164246014182,0.811500167846674,-5.904416950804418,7.527417286497766,-2.5464583914788648,4.169458727172213,3.0172050351866204,82.78147926084115,29.474857726324515,3.3579585593255454,6,-2.4550018310546875,3.7849998474121094,7.700000762939453,2.770000457763672,-26.029998779296875,1,-0.16139140640227934,2.3043362883229843,92.12999725341795,-2.3448652346063423,91.91999816894531,-1.3730575683186477,92.58000183105469,-0.16139140640227934
4405,2015-06-24,92.31999969482422,92.98999786376952,91.56999969482422,92.51000213623048,1136900.0,-0.00270065896968974,1.4695751399835832,-1.1176734583969958,53.95934236491792,42.71317034104877,-1.2653627401531509,-1.1776303927647547,5.066331457041869,1.2110517298201842,23.71685509106501,1.4199981689452983,-4.733613970316469,1.1705001831054744,-1.9003699421562033,4.241370308367152,-0.3649348795253644,2.7059352457363133,2.744772586591054,60.98488570355172,8.257801759203552,1.5354350626308366,6,-2.2050018310546875,4.034999847412109,7.950000762939453,3.020000457763672,-25.330001831054688,2,-0.27448003056385695,-1.9010865555518293,92.56999969482422,2.3043362883229843,92.12999725341795,-2.3448652346063423,91.91999816894531,-0.27448003056385695
4406,2015-06-25,89.58000183105469,92.61000061035156,88.98999786376953,92.61000061035156,2111800.0,-0.029679353041886403,1.389441719459748,15.947157083198293,43.02326450074192,44.758748848477644,1.6234062959709945,1.2010097894099943,7.653926288353105,4.0618959031349675,24.277448110412358,3.6200027465820312,-3.9843036546979818,-1.3009979248046903,-3.8709193090713256,1.268923459461945,-2.585958616938001,-0.016037232671379797,4.99368394868074,13.532199190164382,-34.80620388292545,1.2849606921333159,6,0.5349960327148438,6.774997711181641,10.689998626708984,5.759998321533203,-24.3000030517578,3,-0.27751730411031716,1.4695751399835832,92.31999969482422,-1.9010865555518293,92.56999969482422,2.3043362883229843,92.12999725341795,-0.27751730411031716
4407,2015-06-26,89.97000122070312,90.02999877929688,89.12000274658203,89.8499984741211,1568100.0,0.004353643465915047,6.583367771879073,-0.03960488281446715,48.78371152574781,47.42042467132509,1.1208253726135666,0.9428340706166694,7.171264277284081,3.7072583522329126,23.50157153269667,0.9099960327148438,-3.2197843633203718,-0.9639984130859318,-3.4031643022026117,1.475167476030748,-2.1835813576442717,0.2555845314724081,4.142063247453251,22.477138067523633,-29.910628054902126,1.2195829445583422,6,0.14499664306640625,6.384998321533203,10.689998626708984,5.369998931884766,-24.470001220703125,4,-0.27575855531815496,1.389441719459748,89.58000183105469,1.4695751399835832,92.31999969482422,-1.9010865555518293,92.56999969482422,-0.27575855531815496
4408,2015-06-29,87.23999786376953,89.38999938964844,87.08000183105469,88.87999725341797,2221400.0,-0.03034348471594095,-1.357150642273258,-13.666348782503656,45.02427701350142,49.93579308751089,3.6201310110137257,3.6106551839627627,9.808176652129106,6.4745118455782915,22.870821202217666,2.8899993896484375,-2.374878667320459,-3.537001800537112,-6.478752773775099,-0.5952508272991253,-5.007877287156106,-2.0661263139181187,6.438142571502539,2.551772222904988,-52.99339694846009,1.4708754866189917,6,2.9750022888183594,8.920001983642578,13.995002746582031,8.675003051757812,-21.76999664306642,0,-0.23280602998534028,6.583367771879073,89.97000122070312,1.389441719459748,89.58000183105469,1.4695751399835832,92.31999969482422,-0.23280602998534028
4409,2015-06-30,87.62000274658203,88.5999984741211,87.5,88.12000274658203,1809400.0,0.004355856168243966,-1.972946780213209,0.304878162245648,43.58656315527942,50.4083029907458,3.4211855804676503,3.0366526402389127,9.260206082947718,6.134344979774909,22.937731699517975,1.3600006103515625,-1.7473663110473723,-2.9349971771240178,-6.12844070676708,0.25844635251904435,-4.531718941945556,-1.3382754123024796,5.650249097778797,9.137077462288714,-47.39404609140618,1.5967217648215337,6,2.5949974060058594,8.539997100830078,13.767498016357422,8.294998168945312,-21.959999084472642,1,-0.23670400414331316,-1.357150642273258,87.23999786376953,6.583367771879073,89.97000122070312,1.389441719459748,89.58000183105469,-0.23670400414331316
4410,2015-07-01,83.5999984741211,87.98999786376953,82.95999908447266,87.63999938964844,4131900.0,-0.045879983410725855,1.122363310643654,8.080001831054688,34.730544393408394,47.49299484432054,7.101600790095688,6.771397346599215,13.09301715431593,10.159719217358727,23.379968161768552,5.029998779296875,-1.2009952661952639,-6.553501510620123,-10.964809214474641,-2.1421938067656043,-8.75915536254739,-4.3478476586928565,9.286838094783164,6.6321169787602425,-50.73465040511497,2.205653851927262,7,4.555000305175781,10.60000228881836,17.970003128051758,12.31500244140625,-19.78999710083007,2,-0.20406696016716774,-1.972946780213209,87.62000274658203,-1.357150642273258,87.23999786376953,6.583367771879073,89.97000122070312,-0.20406696016716774
4411,2015-07-02,84.27999877929688,84.66999816894531,83.08000183105469,83.70999908447266,1788800.0,0.008133975090756529,1.355552792644125,-0.1410890013993515,31.15790023169251,44.862018811077355,5.7221786549020095,5.846949988828172,12.297887825904553,9.469138626950723,23.740514007159945,1.589996337890625,-0.28668045326016056,-5.52800102233887,-10.626391705745533,-0.429610338932207,-8.077196364042209,-2.9788056806355314,7.812690790852855,18.670434961836836,-34.69243063085261,2.5491953417033337,7,3.875,7.700000762939453,17.290002822875977,11.635002136230469,-17.56999969482422,3,-0.20514951549542004,1.122363310643654,83.5999984741211,-1.972946780213209,87.62000274658203,-1.357150642273258,87.23999786376953,-0.20514951549542004
4412,2015-07-06,83.25,85.2699966430664,82.62999725341797,83.30999755859375,1737200.0,-0.012221153229891701,-3.0615279880746975,-0.10525893108109917,30.005081104324276,42.613448555983474,6.02678504066742,6.533828718406539,13.110083360158,10.480863624707723,24.178757977130417,2.6399993896484375,-0.22170364265930687,-6.127499771118167,-11.905126117945017,-0.3498734242913173,-9.016312944531592,-3.238686597704742,8.11207433129556,9.171635364715417,-40.261794276747565,2.8888131734134257,7,4.739997863769531,4.739997863769531,16.662500381469727,12.665000915527344,-17.41000366210939,0,-0.21585587051895627,1.355552792644125,84.27999877929688,1.122363310643654,83.5999984741211,-1.972946780213209,87.62000274658203,-0.21585587051895627
4413,2015-07-07,83.30999755859375,83.69000244140625,80.08000183105469,83.30000305175781,2301700.0,0.0007206913945194682,8.376572934625369,-0.16658189216683622,34.34807282320281,40.51319523475738,5.122817938626795,6.240089931632767,12.889418753502213,10.418882502730128,24.657850892955384,3.6100006103515625,-0.8479699207515949,-5.7160022735595675,-12.073372282296603,0.641367735177468,-8.894687277928085,-2.5373172691910497,7.178869064914053,37.91076291288965,-12.795851954809606,3.1786850043685204,7,3.2250022888183594,3.4050025939941406,13.555004119873047,12.605003356933594,-17.040000915527358,1,-0.2137798353200957,-3.0615279880746975,83.25,1.355552792644125,84.27999877929688,1.122363310643654,83.5999984741211,-0.2137798353200957
4414,2015-07-08,80.05000305175781,83.12999725341797,78.9000015258789,82.94000244140625,2950900.0,-0.03913089187816998,1.5871620423514479,-289.1587786259542,22.27515700801935,36.992730195101984,7.174567298778854,9.280459139399113,15.951420823876902,13.63380617095342,24.84920180212102,4.409996032714844,-1.4347878372940244,-8.534497070312497,-16.054652308793564,-1.0143418318314303,-12.29457468955303,-4.774419451071964,9.18979979665562,12.651287009712583,-34.38978181414877,3.7600776192405325,7,5.704998016357422,6.0749969482421875,16.814998626708984,15.864997863769531,-15.740005493164062,2,-0.18213618082722283,8.376572934625369,83.30999755859375,-3.0615279880746975,83.25,1.355552792644125,84.27999877929688,-0.18213618082722283
4415,2015-07-09,81.37000274658203,83.30999755859375,81.33999633789062,81.5,2446900.0,0.01648968950033325,-19.735755872314797,0.044981758087423905,19.152461455194228,34.34041874559669,4.624254633227423,7.700798401261125,14.453711607792599,12.253440065119491,25.0200844634206,3.2599945068359375,-1.9806979930534254,-6.798997497558588,-14.955642049025258,1.3576470539080816,-10.87731977329193,-2.720675221825246,6.422227916676562,38.77555909012514,-2.3340752370092304,4.078322275733336,7,3.0949974060058594,4.754997253417969,15.494998931884766,15.375,-16.040000915527344,3,-0.19306868076924755,1.5871620423514479,80.05000305175781,8.376572934625369,83.30999755859375,-3.0615279880746975,83.25,-0.19306868076924755
4416,2015-07-10,81.38999938964844,82.58999633789062,81.18000030517578,82.44000244140625,1463300.0,0.000245749568531739,1.0888971776700236,8.077117201713715,19.96577435095739,31.138425726175527,3.710534833171991,7.404367012014006,14.203572043038278,12.15166351297593,25.21966600141834,1.4099960327148438,-2.686237252083629,-6.362500762939447,-15.02094770208815,2.295946176209256,-10.691724232513792,-2.033277293365103,5.157319194376996,39.08947837418316,3.064783949183038,4.329223469574351,7,2.7550010681152344,4.7350006103515625,15.47500228881836,15.47500228881836,-15.80999755859375,4,-0.21599702848251057,-19.735755872314797,81.37000274658203,1.5871620423514479,80.05000305175781,8.376572934625369,83.30999755859375,-0.21599702848251057
4417,2015-07-13,82.01000213623047,82.62999725341797,81.44999694824219,82.20999908447266,1647000.0,0.007617677248206167,1.2692460055460189,0.19047273044337554,21.79488924195985,28.557382640448687,2.0592116923143493,6.368168587504044,13.393926569094347,11.435092058022093,26.225326364012673,1.2399978637695312,-3.452082770193428,-5.270998001098633,-14.109117665261607,3.5671216630643414,-9.69005783318012,-0.8519381690171457,3.4666920596544486,64.92693143899272,33.742558663916924,4.419059832081487,7,1.7399978637695312,4.114997863769531,14.757499694824219,14.854999542236328,-16.5,0,-0.18656264666768685,1.0888971776700236,81.38999938964844,-19.735755872314797,81.37000274658203,1.5871620423514479,80.05000305175781,-0.18656264666768685
4418,2015-07-14,82.31999969482422,82.55000305175781,81.41000366210938,81.9000015258789,1446900.0,0.0037799969579173087,1.5908933277847135,-2.100022888532845,21.22402749838072,26.07265645634883,1.0928428227389873,5.653370145938169,12.807258619126458,11.038609002632171,27.282788876443213,1.1399993896484375,-3.8635207925396315,-4.520000457763672,-13.427285904267336,4.387284988739992,-8.973643181015504,-0.0663577345118398,2.235957527259856,77.55104865343661,50.70839257944288,4.453642723251831,7,1.125,3.8050003051757812,14.447502136230469,14.545001983642578,-16.76000213623047,1,-0.2001944049809049,1.2692460055460189,82.01000213623047,1.0888971776700236,81.38999938964844,-19.735755872314797,81.37000274658203,-0.2001944049809049
4419,2015-07-15,80.12999725341797,82.20999908447266,80.08000183105469,82.06999969482422,2771900.0,-0.02660352829840873,-1.0882394740188341,-4.619073569482289,19.139234325553787,24.340288671031654,2.3564637847053262,7.550818627692209,14.697497785598216,13.109831515449741,27.73388949329328,2.2399978637695312,-4.540745963508783,-6.2785026550293,-15.619725596457073,3.0627202863984735,-10.94911412574318,-1.6078911843154202,3.63412617119738,1.5478479410055697,-20.109546894168126,4.670611470713883,7,1.9550018310546875,5.995002746582031,16.63750457763672,16.735004425048828,-15.579994201660156,2,-0.17296893904186894,1.5908933277847135,82.31999969482422,1.2692460055460189,82.01000213623047,1.0888971776700236,81.38999938964844,-0.17296893904186894
4420,2015-07-16,81.77999877929688,82.31999969482422,80.5199966430664,80.95999908447266,2058000.0,0.020591558497882412,-1.1176449468860934,-0.42267972313984586,29.099674381103313,24.111596909855074,0.47063824559808154,5.493323639367475,12.71204634758665,11.372431595208965,28.82323711394159,2.19000244140625,-4.957147163861521,-4.1910011291503935,-13.539074541210994,5.157072282910207,-8.865037835180686,0.4830355768798995,1.3031475794953735,66.66666666666666,42.164659275446795,4.674036706030299,7,0.30500030517578125,4.345001220703125,13.87750244140625,15.085002899169922,-20.119998931884766,3,-0.2136219305633661,-1.0882394740188341,80.12999725341797,1.5908933277847135,82.31999969482422,1.2692460055460189,82.01000213623047,-0.2136219305633661
4421,2015-07-17,81.26000213623047,82.33999633789062,80.30000305175781,81.93000030517578,2165200.0,-0.006358481912793201,1.7382639685400623,-0.8170712418239843,26.822781638943283,23.758008080368302,0.5779784183129095,5.398558194838174,12.905556217768805,11.811976469044367,30.723567778360017,2.0399932861328125,-5.440644272063835,-4.144997787475589,-13.173528441368148,4.883532866416971,-8.659263114421876,0.3692675394706981,1.237503945953918,46.2746048415327,20.62764212037966,4.514265326946282,7,0.034999847412109375,4.864997863769531,12.477499008178711,15.604999542236328,-20.340003967285156,4,-0.19603740938216463,-1.1176449468860934,81.77999877929688,-1.0882394740188341,80.12999725341797,1.5908933277847135,82.31999969482422,-0.19603740938216463
4422,2015-07-20,79.19999694824219,80.79000091552734,79.11000061035156,80.51000213623047,2756000.0,-0.02535078924234746,-1.2550371997521723,1.9552369673643217,27.814570372943436,23.032063363672815,2.238474604213337,6.805682949402865,14.626136451640193,13.775540914861466,32.81487739614668,2.1500015258789062,-5.458600052322652,-5.569002914428708,-14.456133475397891,3.318127646540475,-10.0125681949133,-1.1254376339441166,3.1399993896484375,2.616170756374088,-24.880120525611368,4.4435652804845915,7,1.9050025939941406,6.9250030517578125,14.582504272460938,17.66500473022461,-18.3699951171875,0,-0.1719696419444091,1.7382639685400623,81.26000213623047,-1.1176449468860934,81.77999877929688,-1.0882394740188341,80.12999725341797,-0.1719696419444091
4423,2015-07-21,78.7699966430664,80.12999725341797,78.33999633789062,79.25,2252700.0,-0.005429296991725785,-1.671635247698378,0.36641332517981423,25.646651085960656,23.406673816777406,2.186706207470934,6.517628574618314,14.636694921120935,14.10242745877018,34.88969133942186,1.7900009155273438,-5.495315932480366,-5.331003189086914,-13.89087839554874,3.2288720173749113,-9.61094079231782,-1.0510655858560085,3.5699996948242188,10.750007629394531,-18.28089650133314,4.279937603230911,7,2.0550003051757812,7.075000762939453,15.012504577636719,18.09500503540039,-15.259998321533203,1,-0.16833813725956437,-1.2550371997521723,79.19999694824219,1.7382639685400623,81.26000213623047,-1.1176449468860934,81.77999877929688,-0.16833813725956437
4424,2015-07-22,77.62999725341797,78.4800033569336,76.81999969482422,78.41000366210938,3110300.0,-0.014472507785091904,2.608680869413784,1.6250019868075976,30.477423668597723,24.665002951600016,3.293694724314392,6.831211902720682,15.327620568342013,15.150797866603284,37.45268081684554,1.9499969482421875,-5.460483198048195,-5.724002456665033,-13.763761341712495,2.3157564283824286,-9.743881899188764,-1.7041230141413024,4.069999084472656,14.673877738878286,-16.480207842677622,4.019879442523731,7,2.095001220703125,7.4550018310546875,16.152503967285156,19.235004425048828,-9.329994201660156,2,-0.15548112999956065,-1.671635247698378,78.7699966430664,-1.2550371997521723,79.19999694824219,1.7382639685400623,81.26000213623047,-0.15548112999956065
4425,2015-07-23,66.98000335693361,74.91999816894531,66.73999786376953,71.87999725341797,13080400.0,-0.13718915719806302,-2.0408895468881174,6.281991842483623,15.756127455051953,24.197264407610525,13.061345600062097,16.322312952699846,25.352651440996055,25.620755815382736,40.43793171287989,10.889999389648438,-5.881757152494558,-15.106996536254869,-24.97605519175876,-5.237937880750977,-20.041525864006815,-10.172467208502923,13.841593585205061,1.5384969015363872,-29.906066203473383,4.934529327751948,7,7.704994201660142,13.064994812011705,25.997495651245103,29.37499618530272,0.07999420166014204,3,-0.0362794891518059,2.608680869413784,77.62999725341797,-1.671635247698378,78.7699966430664,-1.2550371997521723,79.19999694824219,-0.0362794891518059
4426,2015-07-24,64.72000122070311,66.75,62.459999084472656,66.75,12555600.0,-0.033741445550353855,3.226604428809814,0.4142859812036438,15.024526971604459,23.44500193312659,14.201471626000625,17.522774385587212,26.9324247868566,27.691341040747588,42.94911971696032,4.520004272460952,-5.853902147275292,-16.123998641967788,-28.06427631990225,-4.183720964033327,-22.094137480935018,-10.153859803000557,13.760002136230483,12.32952487981512,-21.02640840008298,5.970138838967227,7,7.784999847412124,13.184997558593764,28.2574977874756,31.634998321533217,4.610000610351577,4,-0.04728061365227765,-2.0408895468881174,66.98000335693361,2.608680869413784,77.62999725341797,-1.671635247698378,78.7699966430664,-0.04728061365227765
4427,2015-07-27,65.16000366210939,66.55000305175781,63.0099983215332,64.22000122070311,4908200.0,0.006798554281632674,-1.1071405054007353,-0.463055668305307,16.226279875885396,22.889696641738226,12.426743241905001,15.94634506760815,25.817143893704838,27.094012585791404,45.596015441162876,3.5400047302246094,-5.913206972403202,-14.443496322631816,-27.495099446296976,-1.391893198966656,-20.969297884464396,-7.917694760799236,10.115998840332011,15.28016331310062,-16.77672362125858,6.525801561832578,7,7.239994049072251,12.744995117187486,27.987495422363267,31.19499588012694,0.17999267578122158,0,-0.06507067610294881,3.226604428809814,64.72000122070311,-2.0408895468881174,66.98000335693361,2.608680869413784,77.62999725341797,-0.06507067610294881
4428,2015-07-28,66.93000030517578,67.5,65.61000061035156,65.86000061035156,3835600.0,0.02716385119075193,-1.407643002580388,1.1382945912602733,24.152868072483486,23.44676705806374,9.212934633853592,13.25642215566468,23.374645142568824,25.179855950695412,47.68943046933649,2.339996337890611,-6.026563224124942,-11.65799980163574,-25.352503721814102,2.0365041185426236,-18.50525176172492,-4.810747841546558,5.7828015136718705,27.902621901214133,-6.3359342987128,6.847251960089182,7,5.469997406005859,10.974998474121094,26.217498779296875,29.424999237060547,0.43000030517578125,1,-0.09113997379810823,-1.1071405054007353,65.16000366210939,3.226604428809814,64.72000122070311,-2.0408895468881174,66.98000335693361,-0.09113997379810823
4429,2015-07-29,66.87999725341797,67.55000305175781,66.25,67.16000366210939,3717900.0,-0.0007470947486899471,1.4528239417865652,-0.2616883070582748,19.950217489951456,22.430160736824647,8.030234326884909,12.303790112941655,22.72351474579024,25.108853417430055,49.887375737958365,1.3000030517578125,-6.274805496780118,-10.671002578735354,-24.624347368700995,3.2823422112302936,-17.647674973718182,-3.694330183752527,3.782244018554678,35.473503159830926,1.7341256957460658,6.976672394982823,7,5.520000457763672,11.025001525878906,26.267501831054688,29.47500228881836,0.9500045776367188,2,-0.050388742079569115,-1.407643002580388,66.93000030517578,-1.1071405054007353,65.16000366210939,3.226604428809814,64.72000122070311,-0.050388742079569115
4430,2015-07-30,66.54000091552734,66.72000122070311,64.87999725341797,66.01000213623047,2109100.0,-0.0050836775097691245,3.1348432115487825,-1.892809460232595,19.607044026571444,21.62841211322778,6.683988330698469,11.910837267465624,22.395551619695922,25.319529152862174,51.24098904172592,2.0,-6.622024320666981,-10.157999038696289,-24.630511883234945,4.314513805842367,-17.39425546096561,-2.921742616426968,2.481791918945305,80.15714442027888,45.149092749618305,7.236256422269326,7,5.084999084472656,11.18499755859375,26.694997787475586,29.814998626708984,-0.45999908447265625,3,0.02645028722594689,1.4528239417865652,66.87999725341797,-1.407643002580388,66.93000030517578,-1.1071405054007353,65.16000366210939,0.02645028722594689
4431,2015-07-31,66.98999786376953,68.48999786376953,66.77999877929689,66.90000152587889,2492800.0,0.006762803457328825,-9.36357331113966,0.16980480221111682,19.043677507369992,20.653868461497392,4.46663393602347,10.644869536170887,21.22907738086124,24.80171152124771,52.364216302621045,1.9499969482421875,-6.746477526119506,-8.843502044677734,-23.473795958261405,5.7867918689059366,-16.15864900146957,-1.528355087885899,-4.529998779296875,72.6277349397758,39.69385471032969,7.315146956791835,7,4.305000305175781,10.545001983642578,26.2450008392334,29.365001678466797,1.0,4,0.0010449275571939864,3.1348432115487825,66.54000091552734,1.4528239417865652,66.87999725341797,-1.407643002580388,66.93000030517578,0.0010449275571939864
4432,2015-08-03,65.27999877929689,66.63999938964844,65.11000061035156,66.45999908447266,2177400.0,-0.02552618508736315,-1.0131607346320064,-13.111648016274476,16.79656362027022,19.670525409754013,4.463852644646309,11.53076203581945,22.12734942320789,26.424316267817872,53.898274440579776,1.8799972534179688,-7.391025059481294,-9.655001068115226,-24.571907691640618,5.2619055554101735,-17.113454379877922,-2.1965477563525297,-2.6993997192382935,11.080372804700607,-15.540128226859006,7.4584533117627,8,5.190002441406236,10.965000152587876,27.95499992370604,31.07500076293944,3.9400024414062216,0,0.062040489085337214,-9.36357331113966,66.98999786376953,3.1348432115487825,66.54000091552734,1.4528239417865652,66.87999725341797,0.062040489085337214
4433,2015-08-04,65.5,66.90000152587889,65.16999816894531,66.01000213623047,1902100.0,0.003370116801731271,-1.9572560399073802,0.43220508841690625,19.12199143665491,18.408810717315923,2.4178064983371286,10.44351204562301,21.089178572792193,26.107892201725974,54.962472783709956,1.7300033569335795,-8.041670880287782,-8.544499969482416,-23.482694217274542,6.393694278309702,-16.01359709337848,-1.0754028455863534,-2.8012129638671865,17.17458841431198,-12.096221401013128,7.469097123896059,8,3.1899986267089844,10.424999237060547,27.73499870300293,30.854999542236328,3.480003356933608,1,-0.0024428040016700736,-1.0131607346320064,65.27999877929689,-9.36357331113966,66.98999786376953,3.1348432115487825,66.54000091552734,-0.0024428040016700736
4434,2015-08-05,65.47000122070311,67.05999755859375,65.29000091552734,66.0,1801300.0,-0.00045799663048684547,-2.977523273955458,1.0392089398178208,13.049380556548456,18.108061061926644,0.6051523309133557,9.829154010520412,20.300876307381387,26.046701552458615,55.8428266997896,1.7699966430664062,-8.684789692499947,-7.845498657226571,-22.97155121863328,7.280553904180131,-15.408524937929926,-0.28247237652321644,-2.655389968017566,16.343597438552347,-7.858282999690221,7.563026280703351,8,0.004997253417982961,10.059997558593764,27.71749877929689,30.884998321533217,3.9799957275390767,2,0.028868174040155514,-1.9572560399073802,65.5,-1.0131607346320064,65.27999877929689,-9.36357331113966,66.98999786376953,0.028868174040155514
4435,2015-08-06,65.66000366210939,66.20999908447266,64.66000366210939,65.30999755859375,2304200.0,0.002902129797825559,1.1379292201163684,-0.6603903955778291,14.121435126451885,18.00771752357636,0.23268640733292045,8.855898260392493,19.273395782078694,25.7658484699232,56.88688981056794,1.549995422363267,-9.344087093510709,-6.869996261596668,-21.865991279335248,8.125998756141911,-14.367993770465958,0.6280012472726213,-2.731884677202167,26.109700102588718,4.505724036521947,7.4979975088692905,8,0.08999443054197798,9.564994812011705,27.52749633789061,30.69499588012694,1.9699935913085795,3,0.03304901078154443,-2.977523273955458,65.47000122070311,-1.9572560399073802,65.5,-1.0131607346320064,65.27999877929689,0.03304901078154443
4436,2015-08-07,63.81000137329102,66.12000274658203,63.66999816894531,65.40000152587889,1859900.0,-0.028175482571377808,-1.6203165575639877,-4.542778359054598,14.259175164100327,17.789150333378018,2.1680209322087407,9.82505778349121,20.555028059763494,27.520664984695337,57.99985086922174,2.4500045776367188,-10.252708080941474,-7.840998649597161,-22.710715907994178,7.028718608799849,-15.275857278795662,-0.4061400203986594,-0.7706448108065516,4.1298887773613835,-19.054863332620045,7.434858629198506,8,2.269996643066399,10.054996490478509,27.36749839782714,30.58499908447265,6.020000457763665,4,0.03557436779360135,1.1379292201163684,65.66000366210939,-2.977523273955458,65.47000122070311,-1.9572560399073802,65.5,0.03557436779360135
4437,2015-08-10,66.70999908447266,67.48999786376953,64.18000030517578,64.73999786376953,2596500.0,0.045447385186791145,-1.142395780865752,-1.2389943595268023,24.87499709923975,17.869386891906494,-0.546453413167626,6.029169693235389,17.303356832833032,24.51599079191101,58.94357935755454,3.6799964904785085,-9.642591395293778,-4.17600078582764,-18.360242558837513,10.008240987182234,-11.268121672332569,2.916120100677297,-3.5616296959624805,79.58118215680204,52.55881550111141,7.092120886504935,8,-0.6300010681152344,7.154998779296875,23.357500076293945,27.685001373291016,5.569999694824219,0,0.019187510071406955,-1.6203165575639877,63.81000137329102,1.1379292201163684,65.66000366210939,-2.977523273955458,65.47000122070311,0.019187510071406955
4438,2015-08-11,65.83999633789061,67.08999633789061,64.61000061035156,65.77999877929689,2707400.0,-0.013041564360994684,-1.0666683620919735,0.03045559462765586,25.15802141117784,18.448031772042757,0.17061412382548724,5.903925375912522,17.756936272251906,25.282220799646268,59.92983736396575,2.4799957275390483,-8.777266290415781,-4.222003364563008,-17.494941157299877,9.05093442817386,-10.85847226093145,2.4144655318054262,-2.584794379875248,56.80623932733463,27.05605545661995,6.636468896368435,8,0.24000167846681109,7.235004425048842,22.15000152587892,28.390003204345717,3.760002136230497,1,0.05133665052875047,-1.142395780865752,66.70999908447266,-1.6203165575639877,63.81000137329102,1.1379292201163684,65.66000366210939,0.05133665052875047
4439,2015-08-12,66.26999664306639,66.44000244140625,64.02999877929689,64.87999725341797,1985600.0,0.0065309892025058325,1.7861137081267806,23.16759918617554,47.37229237009833,21.53305936576797,-0.3967353638346083,4.619155306464762,16.852763837234917,24.743986898017837,60.723901114934755,2.410003662109361,-7.916121540576313,-3.099003028869646,-15.582435422137166,9.384429364397867,-9.340719225503406,3.1427131677641142,-2.9100987669359455,68.06279271812143,33.308780546223005,6.2417161966337575,8,-0.18999862670897016,6.615001678466811,20.355003356933608,26.685005187988295,0.8600006103515767,2,0.040893418607872434,-1.0666683620919735,65.83999633789061,-1.142395780865752,66.70999908447266,-1.6203165575639877,63.81000137329102,0.040893418607872434
4440,2015-08-13,64.30999755859375,66.83000183105469,64.13999938964844,66.62999725341797,2266100.0,-0.02957596474660018,-1.0225612431916158,-1.6690652615401675,48.44813137575729,24.800220906699888,1.3563014384155707,5.48442851519539,18.31990134503971,26.585810958579827,61.5502207898269,2.69000244140625,-7.522696233394797,-4.185502052307129,-15.391909588922871,7.020905484308614,-9.788705820615007,1.4177017160007424,-0.8474976827105252,16.753912062233496,-19.975906546885547,5.603203768307873,8,1.2700004577636719,8.575000762939453,21.630002975463867,28.055004119873047,3.3000030517578125,3,0.07992535507352971,1.7861137081267806,66.26999664306639,-1.0666683620919735,65.83999633789061,-1.142395780865752,66.70999908447266,0.07992535507352971
4441,2015-08-14,65.33000183105469,65.38999938964844,64.26999664306639,64.26999664306639,1710300.0,0.015860741893693797,-1.1132023866932197,-0.456898848027051,50.61638200746558,28.557978505277152,0.08500282990938501,3.383258845404214,16.822910814667864,25.448850408899403,62.37345009997275,1.1200027465820455,-7.007426727645253,-2.368997764587405,-11.893719756975514,7.155724227800704,-7.131358760781453,2.3933632316066493,-1.7669519954137343,37.57235247812035,-1.793426446084169,4.762360996194054,8,0.24999618530273438,7.214996337890625,19.964998245239258,27.03499984741211,1.3699951171875,4,0.03520580679472718,-1.0225612431916158,64.30999755859375,1.7861137081267806,66.26999664306639,-1.0666683620919735,65.83999633789061,0.03520580679472718
4442,2015-08-17,65.58000183105469,65.66000366210939,64.19999694824219,65.16000366210939,1130300.0,0.0038267257461053195,4.034490016047789,0.39622274843992167,44.49878563958182,31.37762230560236,-0.13182977557976017,2.1719206176344983,16.067395807135227,25.07800913530025,62.93151069792353,1.4600067138672017,-6.423720100309126,-1.4379980087280302,-9.30349308767613,6.427497070220063,-5.3707455482020805,2.49474953074602,-1.918413034851163,50.65373491572755,9.431548415307368,3.932747539474047,8,-3.814697265625e-06,6.964996337890625,19.55499839782715,26.78499984741211,-2.2800025939941406,0,0.06480634158792387,-1.1132023866932197,65.33000183105469,-1.0225612431916158,64.30999755859375,1.7861137081267806,66.26999664306639,0.06480634158792387
4443,2015-08-18,65.51000213623047,65.93000030517578,65.09999847412111,65.09999847412111,1569200.0,-0.0010673939138420296,-3.04875325642001,0.9762034514078103,44.42638317684489,34.86395593007974,-0.06734401423052816,1.2622984811625884,15.66964624528967,24.99487681092799,63.30577777380574,0.8300018310546733,-5.849944908490684,-0.8449979782104435,-6.450198880173815,4.760202923752921,-3.6475984291921293,1.9576024727712422,-1.7518451586756214,52.85720513784642,10.457256872432382,2.8026004509816826,8,0.06999588012695312,6.994998931884766,19.42749786376953,26.854999542236328,-3.700000762939446,1,0.10334294645553443,4.034490016047789,65.58000183105469,-1.1132023866932197,65.33000183105469,-1.0225612431916158,64.30999755859375,0.10334294645553443
4444,2015-08-19,65.55999755859375,66.62999725341797,64.91000366210939,65.11000061035156,1989500.0,0.0007631723512893096,-3.0470873350687673,1.0975437290659107,45.91665267944337,38.396757880412125,-0.11536254738234675,0.2758268103679029,15.189905876321134,24.80709119127681,63.26117932600142,1.7199935913085795,-4.997745885432764,-0.19150257110595703,-1.9955355044747591,1.6125303622628522,-1.093519037790358,0.710513895578444,-1.7072037633146095,52.78798811063463,14.537659086257776,0.9020164666844045,8,0.020000457763671875,6.840000152587891,19.22500228881836,26.805004119873047,-2.759998321533203,2,0.06162295707709009,-3.04875325642001,65.51000213623047,4.034490016047789,65.58000183105469,-1.1132023866932197,65.33000183105469,0.06162295707709009
4445,2015-08-20,64.55000305175781,66.38999938964844,64.52999877929689,64.65000152587889,2328900.0,-0.015405651989740532,-25.570105171385496,-0.2222203384082964,40.28664296856398,41.28869874757476,0.805306624778197,1.1535823066570998,15.72376836702307,25.643123058536744,62.022357377905756,1.8600006103515483,-4.3051126044489365,-1.0799970626831055,-2.8628493245936966,0.7028551992274856,-1.971423193638401,-0.18857093172780992,-0.6044651751088637,14.403541545658625,-18.692823129177967,0.891426130955296,8,1.2099952697753906,7.849994659423828,19.554996490478516,27.814998626708984,-5.070003509521484,3,0.039968924549723894,-3.0470873350687673,65.55999755859375,-3.04875325642001,65.51000213623047,4.034490016047789,65.58000183105469,0.039968924549723894
4446,2015-08-21,61.65999984741211,63.9000015258789,61.63000106811523,63.06999969482422,2585700.0,-0.04477154248975679,-2.088441446888651,14.100213626308557,36.82678861110329,42.616675582226264,3.7529191871744843,4.0080799871272745,18.092951108402403,28.351769247961556,60.623453085349766,2.9200019836425852,-3.5531148835269306,-3.817000198364255,-6.311743898117484,-1.3222564986110257,-5.06437204824087,-2.5696283484876403,6.829998016357422,0.5999760436830359,-33.82383093306484,1.2473718498766133,8,2.699998855590806,10.32499885559082,22.44499969482422,30.705001831054688,-1.720001220703132,4,0.09649693119791958,-25.570105171385496,64.55000305175781,-3.0470873350687673,65.55999755859375,-3.04875325642001,65.51000213623047,0.09649693119791958
4447,2015-08-24,60.91999816894531,63.959999084472656,56.65999984741211,56.88000106811523,4292600.0,-0.012001324688583392,-2.2589285638259375,-2.8652464808737603,33.94108995461424,43.59257208705253,4.006571129947787,4.6526899876337495,18.237345986393862,28.899160182894462,59.4228133290161,7.299999237060547,-2.859886665326087,-4.345001602172857,-7.56760895368221,-1.1223942506635112,-5.956305277927527,-2.7336979264181807,7.4327997589111305,42.728178835503094,5.869549140361215,1.6113036757546735,8,0.8250026702880859,7.805002212524414,22.790002822875977,31.445003509521484,-0.8699989318847656,0,0.09487851203257747,-2.088441446888651,61.65999984741211,-25.570105171385496,64.55000305175781,-3.0470873350687673,65.55999755859375,0.09487851203257747
4448,2015-08-25,60.83000183105469,63.790000915527344,60.79999923706055,63.47000122070313,3131900.0,-0.0014772872717599972,-1.2148123030842481,-0.6534656643951582,33.79888446741559,42.08441565342112,3.700288424163759,4.492595822940828,17.728081111231404,28.807319793302838,58.617363400806475,2.990001678466797,-2.0202918904166864,-4.129998016357419,-7.81113548516565,-0.448860547549188,-5.9705667507615345,-2.2894292819533035,7.055084173583978,41.82550720756053,2.2738846525227956,1.8405687344041162,8,0.9149990081787109,7.564996719360352,22.784997940063477,31.53499984741211,-0.9900016784667969,1,0.04060492079000544,-2.2589285638259375,60.91999816894531,-2.088441446888651,61.65999984741211,-25.570105171385496,64.55000305175781,0.04060492079000544
4449,2015-08-26,63.5099983215332,63.59000015258789,60.97000122070313,62.27999877929688,2479800.0,0.04405714959407314,2.76977394540329,-0.46590902522902244,43.604978760456625,41.54628758505437,0.6566699880875433,1.6307941065620355,14.544335896688281,25.911642546847816,57.79302797376392,2.759998321533203,-1.521861218485867,-1.2815015792846651,-4.900586715241474,2.3375835566721364,-3.0910441472630623,0.5280409886937321,3.9260842368163935,70.40080982929523,27.944764548986555,1.8095425679784007,8,-1.864999771118164,4.060003280639648,19.82499885559082,28.575000762939453,-3.859996795654304,2,-0.026767390854516737,-1.2148123030842481,60.83000183105469,-2.2589285638259375,60.91999816894531,-2.088441446888651,61.65999984741211,-0.026767390854516737
4450,2015-08-27,68.30000305175781,68.76999664306639,64.62999725341797,65.0,3243300.0,0.07542126998609211,-1.0495003134843528,2.682930308866554,61.36709505242359,42.74081125671638,-3.920069019992482,-3.183831774190253,9.238795496303709,20.942638320624752,55.89708689840589,5.259998321533189,-0.8443239747182645,3.4205030441284237,-0.4541623060916038,7.295168394348451,1.48317036901841,5.357835719238437,-11.640003204345703,96.11896188546277,46.798421757853994,1.9373326751100122,8,-5.585004806518562,-2.5100040435791016,14.104995727539062,23.02499771118164,-3.8899993896484233,3,-0.08052713863759797,2.76977394540329,63.5099983215332,-1.2148123030842481,60.83000183105469,-2.2589285638259375,60.91999816894531,-0.08052713863759797
4451,2015-08-28,67.05999755859375,69.20999908447266,66.51999664306639,67.91999816894531,2298400.0,-0.018155277273185222,-1.7731949032562269,-0.260606004559137,50.96738086612377,43.459544059665475,-2.691943143808146,-2.043062046362138,9.87213928177448,21.99094413211614,54.704162755085825,2.690002441406264,-0.9050701422640941,2.17699756622315,-1.705812684587599,6.059807817033899,0.23559244081776853,4.118402691628525,-10.157797775268556,82.8685126965595,35.83178699401404,1.9414051254053764,8,-4.124998092651367,-4.124998092651367,10.305000305175781,19.22500228881836,-1.329994201660142,4,-0.11303307921737382,-1.0495003134843528,68.30000305175781,2.76977394540329,63.5099983215332,-1.2148123030842481,60.83000183105469,-0.11303307921737382
4452,2015-08-31,69.33000183105469,69.58000183105469,66.20999908447266,66.80000305175781,2357100.0,0.0338503482717476,1.2244251513289757,-2.9418569578254465,58.95332095824233,45.07364825759853,-4.88810618520337,-4.209938917156023,7.0306200453592,19.516702829749846,53.20397490790205,3.3700027465820312,-0.7780769190034249,4.244501686096186,-0.11826215152422037,8.607265523716592,2.0631197672859827,6.425883604906389,-11.935490075683596,97.15262043121707,49.23038787776474,2.1813819188102044,8,-6.210000991821289,-6.210000991821289,5.874998092651367,14.814998626708984,-1.4300003051757955,0,-0.13543924644957517,-1.7731949032562269,67.05999755859375,-1.0495003134843528,68.30000305175781,2.76977394540329,63.5099983215332,-0.13543924644957517
4453,2015-09-01,65.33999633789061,67.91999816894531,65.01000213623047,67.30999755859375,2348200.0,-0.057550921502743324,-1.2129334702568477,-0.7786569846688355,47.982646693660264,45.30320314806708,-1.0334280632179542,-0.24510159805321052,10.384193027717927,23.25643893080175,51.851636038098036,4.319999694824219,-0.8534227955853453,0.26249637603758913,-4.097653127973842,4.622645880049021,-1.9175783759681195,2.442571128043305,-7.214355177978504,50.75487581189668,5.158034491043594,2.1800747520057153,9,-2.2199954986572124,-2.2199954986572124,9.812501907348647,18.80500411987306,5.190002441406264,1,-0.08096108658277346,1.2244251513289757,69.33000183105469,-1.7731949032562269,67.05999755859375,-1.0495003134843528,68.30000305175781,-0.08096108658277346
4454,2015-09-02,67.36000061035156,68.95999908447266,65.51000213623047,67.51000213623047,2645500.0,0.030915279854240696,1.2622964762150142,0.07614285935587757,56.598877017281836,47.11567359792462,-3.0969252837205516,-2.2306167716251224,7.72392224690617,20.997446393709083,50.34816926715489,3.6200027465820455,-0.8068987289895233,2.1880006790161133,-2.2883450968636936,6.664346454895927,-0.05017220892379726,4.426173566956017,-8.547097810170904,55.15153196559224,5.662272810401625,2.238172887939906,9,-4.239999771118164,-4.239999771118164,7.792497634887695,16.78499984741211,3.4000015258789062,2,-0.1116389606535727,-1.2129334702568477,65.33999633789061,1.2244251513289757,69.33000183105469,-1.7731949032562269,67.05999755859375,-0.1116389606535727
4455,2015-09-03,67.83000183105469,68.80999755859375,66.27999877929689,67.5,2652100.0,0.0069774527381891716,1.209612398968517,-2.1999898275774377,55.54077699387146,49.19500564045441,-3.411483500823138,-2.666420420572564,6.613974544963156,20.260980881812273,48.683628893818714,2.529998779296861,-0.7395463122002184,2.549501991271967,-2.079248471124089,7.178252453668023,0.23512676007393907,4.863877222469995,-8.371073089021586,61.70678081265578,10.267689383967678,2.314375231198027,9,-4.710000991821289,-4.710000991821289,7.32249641418457,16.314998626708984,1.6899948120117045,3,-0.12059560790739543,1.2622964762150142,67.36000061035156,-1.2129334702568477,65.33999633789061,1.2244251513289757,69.33000183105469,-0.12059560790739543
4456,2015-09-04,66.08000183105469,67.01000213623047,65.16000366210939,66.62000274658203,1544000.0,-0.025799792905191965,1.8030286391353136,-1.6363573311138855,51.039068440642644,51.0947810277909,-1.0823967886738188,-0.7775009084216293,7.7788304356247835,21.704012006987796,46.91024449785389,2.6699981689452983,-0.7415883292579224,0.6860019683837919,-3.902072139562989,5.27407607633058,-1.6080350855896057,2.9800390223571824,-6.01380870368029,23.41356162531156,-26.963062664542434,2.2940370539733936,9,-0.8900012969970703,-2.960000991821289,8.59499740600586,18.064998626708984,3.9300003051757812,4,-0.025272368684476576,1.209612398968517,67.83000183105469,1.2622964762150142,67.36000061035156,-1.2129334702568477,65.33999633789061,-0.025272368684476576
4457,2015-09-08,67.98999786376953,68.23000335693361,66.37999725341797,67.47000122070311,1564000.0,0.028904297514974253,2.699983978393643,-0.9629551138049685,54.787634847291386,53.42686440333266,-2.1054587002807637,-2.7264735603827575,5.281247440839891,19.52393784658055,45.56694118181252,2.1500015258789205,-0.5243633439006317,2.5319980621337947,-2.167720763077824,7.231716887345414,0.1821386495279853,4.881857474739604,-7.352976214174319,75.44298809813533,24.33171317451692,2.34985941260581,9,-2.714996337890625,-4.869997024536133,6.42500114440918,16.15500259399414,2.2099990844726562,1,-0.033240102630452184,1.8030286391353136,66.08000183105469,1.209612398968517,67.83000183105469,1.2622964762150142,67.36000061035156,-0.033240102630452184
4458,2015-09-09,69.22000122070311,71.9800033569336,67.95999908447266,68.94000244140625,3724600.0,0.018090945662303515,-2.5892807269705247,0.5384626670774408,56.75775729750559,54.888284240782546,-2.257593602637357,-3.889698856392002,3.553844730843309,18.044713028668852,43.644999089893076,4.0200042724609375,0.04916143435346498,3.5930011749267408,-1.3985803188789419,8.58458266873243,1.0972104280238995,6.088791921829582,-8.04640076022033,59.53075865494411,8.275015144214386,2.4957907469028444,9,-0.9150009155273295,-4.899999618530259,4.1374988555908345,14.924999237060561,0.04999542236328125,2,-0.019069628308954978,2.699983978393643,67.98999786376953,1.8030286391353136,66.08000183105469,1.209612398968517,67.83000183105469,-0.019069628308954978
4459,2015-09-10,68.98000335693361,70.47000122070312,68.56999969482422,69.12000274658203,1782900.0,-0.0034671750872162788,-2.9583088293729634,-0.49999999999997463,58.41884618474027,54.56070103326218,-1.2964083629018006,-3.6219642546256665,3.2711485808162166,17.99324252879812,41.52652416401666,1.9000015258789062,0.7959008304479198,3.217502975463887,-1.9900307847972982,8.425036735725072,0.6137360953332944,5.82126985559448,-6.941890664734764,56.0117282369275,0.09052825786474727,2.603766880130591,9,-0.4850006103515767,-4.660001754760756,3.3274955749511577,15.164997100830064,-2.0900039672851705,3,0.02247021378562275,-2.5892807269705247,69.22000122070311,2.699983978393643,67.98999786376953,1.8030286391353136,66.08000183105469,0.02247021378562275
4460,2015-09-11,69.44999694824219,69.54000091552734,67.61000061035156,68.30000305175781,1250400.0,0.006813475912383238,1.9022521023828918,-8.214277929156147,66.30387938089201,56.26475642379198,-1.7725197705294278,-3.8863954589095613,2.402742104590345,17.246882967415075,39.62126619831295,1.9300003051757812,1.6408998916025013,3.4304965972900447,-1.9786442849466255,8.839637479526715,0.7259261561717096,6.13506703840838,-6.616533002864564,62.903130177388945,-0.015178544914789427,2.7045704411183342,9,-0.9549942016601562,-5.129995346069336,1.0525016784667969,14.500003814697266,-4.05999755859375,4,0.01886256653063012,-2.9583088293729634,68.98000335693361,-2.5892807269705247,69.22000122070311,2.699983978393643,67.98999786376953,0.01886256653063012
4461,2015-09-14,67.62999725341797,69.43000030517578,67.40000152587889,69.16999816894531,1776200.0,-0.026205900285072414,-1.0300065231571935,-1.339138338242709,63.436116752610644,56.76284484538846,0.15291829724482398,-1.9871323174867257,3.7730441522289198,18.810818454364096,37.63703886465225,2.0499954223632955,2.1521254264898744,1.495497131347662,-3.949599499474658,6.940593762169989,-1.2270511840634981,4.218045446758822,-4.064810155115865,22.32140424302865,-41.36830425495877,2.722548315411163,9,0.8650054931640625,-3.309995651245117,2.8575010299682617,16.320003509521484,-1.4199981689453125,0,0.02794616984185816,1.9022521023828918,69.44999694824219,-2.9583088293729634,68.98000335693361,-2.5892807269705247,69.22000122070311,0.02794616984185816
4462,2015-09-15,69.83000183105469,69.94999694824219,67.79000091552734,67.79000091552734,1391900.0,0.03253001134087041,-1.1176422189560449,-1.3246751316565188,66.61741935047638,58.83337514059025,-2.2000626642882253,-4.060601371098144,1.1728394008719079,16.32119302034326,35.63641418219966,2.3199996948242188,1.96783326818192,3.483001708984375,-2.197607168528677,9.163610586497427,0.642697270227842,6.323306147740901,-5.591629432062064,53.05675401042809,-12.845145366193144,2.8403044387565264,9,-1.2599983215332031,-5.510000228881836,0.14249610900878906,14.119998931884766,-2.6300048828125,1,0.0025776929751666344,-1.0300065231571935,67.62999725341797,1.9022521023828918,69.44999694824219,-2.9583088293729634,68.98000335693361,0.0025776929751666344
4463,2015-09-16,72.27999877929688,72.45999908447266,69.81999969482422,69.98000335693361,2316600.0,0.03508516230845382,-1.0152645970257042,1.127448230467443,66.33146131508798,59.91477339590204,-3.9807072430730273,-6.30042810260035,-1.6590739996983928,13.623059441653709,33.670313655557024,2.6399993896484375,2.201371405892786,5.594498825073245,-0.654501457120503,11.843499107266993,2.469998683976371,8.718998966170119,-7.422295903668967,96.44267999951752,29.824746207224123,3.124500141096874,9,-3.4699974060058594,-7.719999313354492,-2.3075008392333984,9.450000762939453,1.6200027465820312,2,-0.028777004236066217,-1.1176422189560449,69.83000183105469,-1.0300065231571935,67.62999725341797,1.9022521023828918,69.44999694824219,-0.028777004236066217
4464,2015-09-17,69.59999847412111,72.19000244140625,69.33000183105469,71.79000091552734,3133100.0,-0.0370780347321118,-1.095241821443942,-0.9521768696200219,52.62731352631727,59.59105523284047,-1.0611382836376038,-3.4806996763915095,0.7050891712356844,16.038736014969913,31.967171283080898,2.9499969482421875,2.012508172462759,2.712498474121105,-3.6435841842896934,9.068581132531897,-0.46554285508429416,5.890539803326504,-3.982065977608727,43.478221536012406,-18.606304884063796,3.1780413292053966,9,-0.7899971008300923,-5.039999008178725,-0.02249908447267046,8.305000305175767,4.360000610351548,3,-0.004741405722550662,-1.0152645970257042,72.27999877929688,-1.1176422189560449,69.83000183105469,-1.0300065231571935,67.62999725341797,-0.004741405722550662
4465,2015-09-18,67.12999725341797,68.66999816894531,66.59999847412111,68.19000244140625,2777900.0,-0.03548852406399894,1.0495080543123005,0.48402009420027625,50.1347702560062,59.49057765676975,1.451796990282162,-0.8511397256498867,2.7814857041786354,18.231837882631595,30.237703974850717,3.0,2.3455683251349626,0.1134975433349581,-6.146838441316973,6.373833527986882,-3.0166704489910074,3.2436655356609236,-0.8278580981095587,9.044346827552047,-48.328712704887096,3.1301679923259633,9,2.2900009155273438,-2.569997787475586,2.3525009155273438,10.775001525878906,6.720001220703125,4,-0.0035751210127944466,-1.095241821443942,69.59999847412111,-1.0152645970257042,72.27999877929688,-1.1176422189560449,69.83000183105469,-0.0035751210127944466
4466,2015-09-21,67.61000061035156,68.62000274658203,67.06999969482422,67.91000366210939,1924800.0,0.007150355676636799,-1.246373286156568,0.28302036174670436,46.44334024753559,58.563433812352436,1.3540392878865504,-0.9091405988627201,1.9046954142209245,17.45064509756196,27.787301451790213,1.5500030517578125,2.309995674086224,0.2960008621215877,-5.4357410174989695,6.027742741742145,-2.569870077688691,3.1618718019318663,-1.0100021362304545,17.23552953981456,-33.655503516932924,2.865870939810277,9,1.9199981689453125,-3.0500011444091797,1.62249755859375,10.294998168945312,4.370002746582031,0,-0.032835397140393296,1.0495080543123005,67.12999725341797,-1.095241821443942,69.59999847412111,-1.0152645970257042,72.27999877929688,-0.032835397140393296
4467,2015-09-22,66.69999694824219,67.19999694824219,65.66999816894531,66.51999664306639,1712400.0,-0.013459601447926128,1.593217599327579,-0.5999949137887377,53.22274932926437,58.17065514921452,2.304115162002603,0.48073610536638967,2.3791693346094576,18.069951210437807,24.574961046898654,1.94000244140625,2.252362589674064,-0.9030027389526367,-5.799283445073911,3.9932779671686376,-3.351143092013274,1.5451376141080004,5.760002136230469,15.169346692450048,-34.2625718606718,2.4481403530606385,9,2.365001678466797,-2.1399974822998047,2.3625011444091797,11.205001831054688,7.9900054931640625,1,-0.007346295145257087,-1.246373286156568,67.61000061035156,1.0495080543123005,67.12999725341797,-1.095241821443942,69.59999847412111,-0.007346295145257087
4468,2015-09-23,63.29999923706055,66.93000030517578,62.56999969482422,66.76000213623047,2627500.0,-0.050974480760770824,1.2947376240655244,-19.222205738988862,40.96974765132238,56.2318664232792,5.337326331914582,4.295500244400131,5.285155676977354,21.113577785400963,21.488714980583552,4.3600006103515625,2.3715129859214983,-4.42650032043457,-8.686762262781244,-0.16623837808789688,-6.556631291607914,-2.2963693492612265,9.024199829101562,7.588350663368527,-39.421447367021614,2.130130971173338,9,4.215000152587891,1.260000228881836,5.76249885559082,14.604999542236328,10.960002899169922,2,0.06161133899190152,1.593217599327579,66.69999694824219,-1.246373286156568,67.61000061035156,1.0495080543123005,67.12999725341797,0.06161133899190152
4469,2015-09-24,61.81000137329102,62.72000122070313,59.06999969482422,62.04999923706055,3364800.0,-0.023538671117347643,3.6202497416631734,0.06936348632167368,37.19148630856229,52.99715608190922,6.3735481795110545,5.957028426393343,6.324243948226204,22.238914085082534,18.510081664417953,4.229999542236328,2.184059083585737,-5.831498336791988,-10.494753801024693,-1.16824287255929,-8.163126068908333,-3.4998706046756425,10.124029718017574,28.54168868727512,-15.92293756003523,2.33162773211635,9,3.9549980163574148,2.74999809265136,7.232498168945305,16.094997406005852,13.04999923706054,3,0.19559941569281603,1.2947376240655244,63.29999923706055,1.593217599327579,66.69999694824219,-1.246373286156568,67.61000061035156,0.19559941569281603
4470,2015-09-25,62.79999923706055,64.87000274658203,62.22999954223633,64.48000335693361,2560500.0,0.01601679083924612,1.1463415390579694,7.000079473567358,42.788031107404876,50.702924343553036,4.851203187204646,4.778872437526346,4.83235095559786,20.862198901604728,17.67739395629936,3.0600013732910085,1.8282775792384314,-4.566500282287592,-9.69202501174864,0.5590244471734565,-7.129262647018123,-2.0037379175570607,8.362189970458985,39.05757434862567,-7.736511991223679,2.562762364730526,9,2.9650001525878906,1.760000228881836,6.189998626708984,15.104999542236328,13.240001678466797,4,0.17770700609859547,3.6202497416631734,61.81000137329102,1.2947376240655244,63.29999923706055,1.593217599327579,66.69999694824219,0.17770700609859547
4471,2015-09-28,59.47999954223633,62.459999084472656,59.33000183105469,62.29999923706055,2168500.0,-0.05286623782098654,-1.0064116358229978,1.67856713055995,32.380954186192255,46.89887265863258,7.70367221882924,7.9072919697228485,7.618292455478155,23.78310727585368,17.19584381517359,3.4699974060058594,1.3214932487782534,-7.507500076293951,-13.731686986018701,-1.2833131665692008,-10.619593531156326,-4.395406621431576,10.956658294521489,5.043050257363118,-36.55214975001881,3.1120934548623764,9,6.284999847412109,5.079999923706055,9.599998474121094,18.424999237060547,17.490001678466797,0,0.24159379694817806,1.1463415390579694,62.79999923706055,3.6202497416631734,61.81000137329102,1.2947376240655244,63.29999923706055,0.24159379694817806
4472,2015-09-29,59.93999862670898,60.4900016784668,58.61999893188477,59.68000030517578,1527100.0,0.007733676664640976,1.7499950913981557,-0.09219799633680553,30.153966641784606,42.87915102826553,6.362307469484257,7.070243051645257,6.684979567261429,22.931421947837215,16.894227487310292,1.8700027465820241,0.5259060186942008,-6.578000831604008,-13.441922272838163,0.2859206096301463,-10.009961552221078,-3.146040110986931,9.814659721532827,15.884470236873682,-22.473637294394543,3.431960720617076,9,5.4650020599365305,4.6200008392334055,8.232500076293952,17.550001144409187,16.619998931884773,1,0.20086761771895745,-1.0064116358229978,59.47999954223633,1.1463415390579694,62.79999923706055,3.6202497416631734,61.81000137329102,0.20086761771895745
4473,2015-09-30,60.04999923706055,61.72999954223633,59.29999923706055,60.599998474121094,2327900.0,0.0018351787265900033,-1.370732887354739,-2.115395337236145,30.79568691387982,40.453414737994706,4.844491439944278,6.897233663042186,6.1070469804718925,22.39270757246986,16.118124150709207,2.4300003051757812,-0.12075867641479476,-6.203500366210932,-13.64218821617014,1.2351874837482768,-9.922844291190529,-2.4841564412313275,8.81388635787269,22.879990917974204,-12.697912872835559,3.7193439249796025,9,3.594999313354492,5.489999771118164,5.185001373291016,14.954999923706055,18.289997100830078,2,0.24379689242877545,1.7499950913981557,59.93999862670898,-1.0064116358229978,59.47999954223633,1.1463415390579694,62.79999923706055,0.24379689242877545
4474,2015-10-01,59.84000015258789,61.97000122070313,59.459999084472656,60.58000183105469,3333500.0,-0.003497070560211646,-2.346661003974914,1.3454594635834622,29.099617020351616,38.11617548958864,3.9386297885878463,6.86704385560364,5.873777347486907,22.164587289095053,15.722191484361897,2.510002136230476,-1.1446774843069392,-6.03749942779541,-13.98360705876975,1.9086082031789218,-10.010553243282573,-2.0644456123082406,8.204374509301473,19.52000761718276,-12.080886370265521,3.9730538154871673,10,3.780000686645508,5.69999885559082,5.229999542236328,15.164999008178711,19.999996185302734,3,0.24097596836351198,-1.370732887354739,60.04999923706055,1.7499950913981557,59.93999862670898,-1.0064116358229978,59.47999954223633,0.24097596836351198
4475,2015-10-02,59.6500015258789,59.68000030517578,57.40999984741211,59.0,3803000.0,-0.0031751107323614303,5.394375732046722,-0.878378448040323,31.320235253945214,36.43583049030082,3.3033962007715303,6.759351381329033,5.952493878321867,21.889677503819875,15.458536371302078,2.4300003051757812,-2.4417276937159187,-5.818498039245618,-14.173034437290688,2.536038358799459,-9.995766238268153,-1.6412298402230832,7.640423077610102,44.35647558177905,11.10335681180716,4.177268199022538,10,2.6549968719482493,5.284997940063484,4.957498550415046,15.354997634887702,17.8499984741211,4,0.25498740478445536,-2.346661003974914,59.84000015258789,-1.370732887354739,60.04999923706055,1.7499950913981557,59.93999862670898,0.25498740478445536
4476,2015-10-05,64.41000366210939,65.02999877929689,60.45000076293945,60.5,2624200.0,0.07979886025929739,-1.2842870705613965,6.015376128267515,38.67057152207074,34.81892184505709,-2.188394226099966,1.968761721762334,1.20708466171925,16.679742719432667,14.25598361143103,5.37999725341799,-3.050666028655826,-0.9749959945678626,-9.337177230861911,7.387185241726179,-5.156086612714887,3.206094623579162,1.8923784657719267,91.8635799987685,58.59087013615817,4.181090618147022,10,-2.240003585815444,0.5249958038329936,-0.15750503540040484,10.594995498657212,13.309997558593736,0,0.18056197162211252,5.394375732046722,59.6500015258789,-2.346661003974914,59.84000015258789,-1.370732887354739,60.04999923706055,0.18056197162211252
4477,2015-10-06,65.73000335693361,66.31999969482422,64.26999664306639,64.37000274658203,2256600.0,0.02049370625328395,-1.6281874468147244,0.3478259172826136,35.62967275288567,34.22558018967523,-4.090630846002995,0.4962085662793214,-0.09686749129491545,14.919784183996782,13.413652992644934,2.0500030517578267,-3.416144513554748,0.4580034255981644,-7.816580227743074,8.73258707893941,-3.679288401072455,4.595295252268784,-8.320003509521499,93.37826769927528,65.28315315383657,4.137291826670622,10,-3.865003585815444,-0.7950038909912251,-2.795003890991225,9.274995803832994,11.259994506835923,1,0.17100254510459956,-1.2842870705613965,64.41000366210939,5.394375732046722,59.6500015258789,-2.346661003974914,59.84000015258789,0.17100254510459956
4478,2015-10-07,67.90000152587889,69.23000335693361,65.93000030517578,66.77999877929689,3148100.0,0.03301381497216038,-1.340427949559426,0.8235310617195006,46.18492584967757,35.22485124979915,-6.190495242975899,-1.8738230021809983,-2.282332696692052,12.316063079004053,13.93778240843582,3.5,-3.688729392639921,2.6940015792846594,-5.468287157557839,10.856290316127158,-1.3871427891365897,6.775145947705909,-10.311801681518538,88.7478727905339,60.01273349144886,4.08114436842125,10,-4.579999923706033,-2.9650020599365092,-4.780000686645494,7.1049976348877095,5.589996337890639,2,0.1275404394418791,-1.6281874468147244,65.73000335693361,-1.2842870705613965,64.41000366210939,5.394375732046722,59.6500015258789,0.1275404394418791
4479,2015-10-08,70.52999877929688,71.52999877929688,67.59999847412111,68.18000030517578,2639300.0,0.03873339019610489,-1.2393150503300736,2.0982077778762256,57.575762727135185,36.8679325408803,-8.329407167555217,-4.618539481611293,-4.8959430910451545,9.256207369935055,14.677663483625523,3.930000305175767,-4.048913616068532,5.246499061584473,-3.0941532579877418,13.587151381156694,1.0761729017983583,9.41682522137058,-12.47612679443359,92.91784648976233,59.143523372971,4.17032615978611,10,-6.059999465942383,-5.594999313354492,-7.409997940063477,4.475000381469727,3.6100006103515625,3,0.1107329887107027,-1.340427949559426,67.90000152587889,-1.6281874468147244,65.73000335693361,-1.2842870705613965,64.41000366210939,0.1107329887107027
4480,2015-10-09,70.76000213623047,72.05000305175781,69.62000274658203,71.05999755859375,2170600.0,0.003261071330134646,1.1315732235774398,-0.12765770942701588,57.09779689577433,39.614248397500525,-8.170786962998513,-5.0018140823931105,-5.0955882931606595,8.618866421300766,15.184918163954652,2.4300003051757812,-3.814277723149999,5.411002159118652,-3.086518955447019,13.908523273684317,1.1622416018358166,9.659762716401488,-11.89756254370117,88.87930464659632,50.823025696068115,4.248760557282832,10,-6.030000686645508,-5.825002670288086,-7.64000129699707,4.244997024536133,3.9899978637695312,4,0.1283209995412229,-1.2393150503300736,70.52999877929688,-1.340427949559426,67.90000152587889,-1.6281874468147244,65.73000335693361,0.1283209995412229
4481,2015-10-12,69.51999664306639,70.73999786376953,68.94000244140625,70.51000213623047,1708400.0,-0.017524101974682793,1.4827575320698327,3.3000686655985825,56.261101499081356,42.51504115942239,-5.98636755038595,-3.808203165049875,-3.8535146640711275,9.42038914932499,15.582028115207136,1.8199996948242188,-3.3440468493870554,4.076496696472148,-4.568587320867209,12.721580713811505,-0.24604531219752346,8.399038705141827,-9.60255197379881,67.48066420787227,25.433442487689867,4.322542008669678,10,-4.789995193481431,-4.584997177124009,-6.399995803832994,5.4850025177002095,6.140007019042983,0,0.11478716545262513,1.1315732235774398,70.76000213623047,-1.2393150503300736,70.52999877929688,-1.340427949559426,67.90000152587889,0.11478716545262513
4482,2015-10-13,70.01000213623047,71.94999694824219,68.01000213623047,68.75,2326000.0,0.007048410771362645,-1.8759108640992157,-1.272722368644115,67.10862158347831,46.549811678266664,-5.4733006289092,-4.515546475840722,-4.28058865862053,8.460280489681367,16.306343219711454,3.9399948120117188,-3.0696804775764193,4.557502174377447,-4.107162211599132,13.222166560354026,0.22516998138915767,8.889834367365737,-9.121952796363672,66.66666666666666,19.423683801808693,4.332332192988291,10,-5.280000686645508,-5.075002670288086,-5.855001449584961,4.814996719360352,6.9799957275390625,1,0.11012710825904537,1.4827575320698327,69.51999664306639,1.1315732235774398,70.76000213623047,-1.2393150503300736,70.52999877929688,0.11012710825904537
4483,2015-10-14,70.19999694824219,71.01000213623047,68.87999725341797,69.95999908447266,2062000.0,0.002713823828229822,1.2903176849402163,0.19047417212127082,72.91096380579665,51.417739098871664,-4.550656673113238,-5.132505867027874,-4.411239086522215,7.800346823142533,17.138427609221747,2.1300048828125,-2.1623250946595363,4.8514970779419,-3.5128459079321885,13.215840063815996,0.6693255850048558,9.033668570878945,-8.418991311424108,58.42687190002576,8.454026173404003,4.182171492937047,10,-5.469995498657227,-5.264997482299805,-6.002495765686035,4.435003280639648,5.3600006103515625,2,0.09672366397015009,-1.8759108640992157,70.01000213623047,1.4827575320698327,69.51999664306639,1.1315732235774398,70.76000213623047,0.09672366397015009
4484,2015-10-15,69.26999664306639,69.87999725341797,67.01999664306639,69.5,2568900.0,-0.013247868171012533,4.777791478179142,-0.9583558508440685,67.72601658525502,55.46282591346165,-2.3941059891024707,-4.457009275139455,-3.430510431111415,8.25869202465043,17.997680361562203,3.1800003051757955,-1.1813876634791995,3.9379968643188334,-4.392265796991126,12.268259525628785,-0.22713446633613898,8.103128194973813,-6.667471213053133,44.73155334578088,-6.348452778254185,4.165131330654977,10,-3.0199947357177592,-4.334997177124009,-2.9574956893920756,4.0750026702881,6.3100051879882955,3,0.06092105421121796,1.2903176849402163,70.19999694824219,-1.8759108640992157,70.01000213623047,1.4827575320698327,69.51999664306639,0.06092105421121796
4485,2015-10-16,66.88999938964844,69.18000030517578,66.04000091552734,69.18000030517578,2777000.0,-0.034358270084544285,1.74235644916793,9.956380402692853,71.40381068613192,59.099852487246224,1.252612635239771,-2.2091797467114134,-1.032519978505647,10.146170879635036,18.349972181046407,3.2299957275390483,-0.20531442606770156,1.5699995040893526,-6.7500428661264635,9.890041874305169,-2.5900216810185555,5.730020689197261,-3.531675749895612,14.382386543339768,-40.76448685676223,4.16002118510791,10,1.2700004577636719,-1.9549999237060547,-0.4824972152709961,6.135000228881836,9.25,4,0.10838690486102731,4.777791478179142,69.26999664306639,1.2903176849402163,70.19999694824219,-1.8759108640992157,70.01000213623047,0.10838690486102731
4486,2015-10-19,65.38999938964844,66.93000030517578,65.01999664306639,66.47000122070311,2218400.0,-0.022424876867798704,-1.0988966766155635,0.4716163315620201,64.85013646636007,62.34657067763227,3.247783127488063,-0.931798026904147,0.5280542982375493,11.292416229348163,18.679710856491262,1.9100036621093892,0.876533654573123,0.18099956512450888,-8.069348118654943,8.431347248903961,-3.94417427676521,4.306173407014235,-1.336341396935211,5.339144737204445,-52.511494616313165,4.125173841889725,10,3.145000457763672,-0.4549999237060547,1.017502784729004,7.239999771118164,12.020004272460938,0,0.14314116375161334,1.74235644916793,66.88999938964844,4.777791478179142,69.26999664306639,1.2903176849402163,70.19999694824219,0.14314116375161334
4487,2015-10-20,66.20999908447266,67.73000335693361,64.22000122070311,65.01999664306639,2860900.0,0.012540139202907419,-1.5161366184473135,-1.1018522443097805,66.15949476279727,64.56596722353446,2.7971850101156974,-1.8871442032933032,-0.31408363878122714,10.216280226462885,18.602810741592545,3.510002136230497,1.98296736547006,1.0254991531372042,-7.209101115058104,9.260099421332512,-3.0918009809604428,5.142799287234858,5.840003967285156,29.307770183341553,-31.604612159497314,4.117300134097654,10,1.9250030517578125,-1.2749996185302734,0.19750308990478516,6.114999771118164,11.669998168945312,1,0.14272775575151608,-1.0988966766155635,65.38999938964844,1.74235644916793,66.88999938964844,4.777791478179142,69.26999664306639,0.14272775575151608
4488,2015-10-21,67.19999694824219,68.19999694824219,65.01000213623047,66.68000030517578,3384600.0,0.014952392047407503,1.5317452868746992,0.4369710724726829,68.54837887865202,65.78514679592521,1.8969318896948266,-2.7088682227838774,-1.287125245769431,8.949830891232494,17.711295059379143,3.1899948120117188,2.6718427246189407,1.8204971313476506,-6.4109116978887215,10.051905960584023,-2.2952072832705284,5.936201545965837,4.693406066894525,52.650138097529734,-12.940508628033058,4.115704414618185,10,0.9350051879882812,-2.2649974822998047,-0.7549943923950195,3.7650012969970703,9.960006713867188,2,0.14568454404942388,-1.5161366184473135,66.20999908447266,-1.0988966766155635,65.38999938964844,1.74235644916793,66.88999938964844,0.14568454404942388
4489,2015-10-22,73.9000015258789,74.8499984741211,69.27999877929689,69.81999969482422,5773500.0,0.09970245359976881,-1.1589130781923735,7.846208019719178,77.03984193403801,68.00092957795451,-4.7771325855325415,-8.913689028499121,-7.905831642686849,1.9827036372342803,16.5491363430563,7.650001525878906,3.553103285473412,7.916001701354986,-0.9620096785250496,16.794013081235022,3.4769960114149683,12.355007391295004,-9.680000305175795,91.06305556253344,21.845145118459584,4.439005689940019,10,-4.365001678466797,-7.770002365112305,-7.215001106262207,-2.9350032806396484,4.769996643066406,3,0.022462733402428103,1.5317452868746992,67.19999694824219,-1.5161366184473135,66.20999908447266,-1.0988966766155635,65.38999938964844,0.022462733402428103
4490,2015-10-23,73.95999908447266,75.97000122070312,73.0999984741211,74.1500015258789,2677600.0,0.0008118749303778205,-2.0052327160592456,-0.046569204935168876,72.05541512537044,69.75585331420886,-4.8449758564652115,-8.532188754992148,-7.818971355476464,1.6600862818098534,16.228138740048916,2.8700027465820312,4.027175781539199,7.417999267578125,-2.003611762557753,16.839610297713996,2.707193752510193,12.128804782646064,-9.527397918701183,82.89359884059178,15.85695414440923,4.710805515067936,10,-3.8649978637695312,-7.269998550415039,-7.274998664855957,-3.7849979400634766,4.450004577636719,4,0.02190376915407688,-1.1589130781923735,73.9000015258789,1.5317452868746992,67.19999694824219,-1.5161366184473135,66.20999908447266,0.02190376915407688
4491,2015-10-26,73.8499984741211,75.0,73.12000274658203,74.13999938964844,2215600.0,-0.0014872986981236958,-1.1485776566757493,1.526300995823964,69.86299938188469,70.06189529180956,-4.532849600482351,-7.684408687138983,-7.593246042633268,1.5111867417017493,15.281927048971532,1.8799972534179688,4.007011059195733,6.589498710632327,-2.755944721101173,15.934942142365827,1.91677699476557,11.262220426499077,-8.955901306152356,81.95742343334443,17.498811851583795,4.672721715866752,10,-3.7549972534179688,-7.159997940063477,-6.859999656677246,-3.864999771118164,2.3600006103515625,0,0.031008814662735862,-2.0052327160592456,73.95999908447266,-1.1589130781923735,73.9000015258789,1.5317452868746992,67.19999694824219,0.031008814662735862
4492,2015-10-27,71.9800033569336,73.29000091552734,71.2300033569336,72.47000122070312,1568300.0,-0.025321532238660738,-1.070351527605786,1.6896424719160243,60.12910117850284,68.64168833322135,-2.630665008237372,-5.129131123048609,-5.63492921719606,3.098081412180008,13.926030740402547,2.6199951171875,3.938452705530068,4.117503356933597,-4.7829771507867065,13.0179838646539,-0.33273689692654784,8.567743610793748,-6.642870026855476,63.59490696105736,2.1174834749927385,4.4502402538601515,10,-1.8850021362304688,-5.290002822875977,-4.935004234313965,-1.995004653930664,3.2199935913085938,1,0.07543762228308837,-1.1485776566757493,73.8499984741211,-2.0052327160592456,73.95999908447266,-1.1589130781923735,73.9000015258789,0.07543762228308837
4493,2015-10-28,74.69000244140625,75.1500015258789,71.93000030517578,72.31999969482422,1608700.0,0.03764933256580094,-1.0444442291529923,-4.836761385753212,60.28685314284247,67.81511461739774,-5.181687302099959,-7.047427179144805,-8.22103852035302,0.14213643609724613,13.103865111631347,3.220001220703125,4.054382239322052,6.0955022811889705,-2.502554595372416,14.69355915775035,1.7964738429082843,10.394530719469657,-8.927554395703126,80.86699084929153,22.401320543993634,4.299028438280691,10,-4.595001220703125,-8.000001907348633,-7.877503395080566,-5.045003890991211,-0.5500030517578125,2,0.04270979659579277,-1.070351527605786,71.9800033569336,-1.1485776566757493,73.8499984741211,-2.0052327160592456,73.95999908447266,0.04270979659579277
4494,2015-10-29,74.26000213623047,75.41999816894531,73.2699966430664,73.94999694824219,1458600.0,-0.005757133366183997,-1.5748431867915995,0.13080372520047256,58.570030151429656,66.38913900243082,-4.435898877097458,-5.77796487318615,-7.6712024845459155,0.34450555011432016,12.347528135401916,2.1500015258789062,3.892599752856114,4.944501876831055,-2.9523473835549794,12.841351137217082,0.9960772466380376,8.892926507024072,-8.089251963527346,63.92405368907145,8.921102829857965,3.948424630193015,10,-4.165000915527344,-7.570001602172852,-8.222502708435059,-4.61500358581543,-3.8000030517578125,3,0.03905199895576139,-1.0444442291529923,74.69000244140625,-1.070351527605786,71.9800033569336,-1.1485776566757493,73.8499984741211,0.03905199895576139
4495,2015-10-30,74.86000061035156,75.51000213623047,73.94999694824219,74.62000274658203,1514300.0,0.008079699122825135,1.0259795591797911,0.7741737011788448,63.49849938459535,66.23895710445697,-4.231442191169251,-5.459978857663941,-8.109362316954105,-0.49471987782598603,11.116948426428994,1.5600051879882812,3.6282725179856072,4.784000396728516,-2.051872456520883,11.619873249977921,1.3660639701038093,8.201936823353222,-8.297280395728436,84.81304412928618,30.091816008750726,3.4179364266247023,10,-4.7649993896484375,-8.170000076293945,-9.697501182556152,-5.254999160766602,-6.930000305175781,4,0.05089497097956075,-1.5748431867915995,74.26000213623047,-1.0444442291529923,74.69000244140625,-1.070351527605786,71.9800033569336,0.05089497097956075
4496,2015-11-02,76.04000091552734,76.58000183105469,74.7300033569336,74.83999633789062,1332200.0,0.015762761094776367,-1.6056490132763095,5.000063578853673,64.72887863850062,66.07999975731289,-4.181610247322297,-6.0333480630910685,-9.017307816291662,-1.910152872462973,11.690584142692853,1.8499984741210938,3.5902675182101405,5.382500839233401,-1.4024119059268543,12.167413584393657,1.9900444666532735,8.774957211813529,-9.100989460661012,89.90652206464308,35.18042480390541,3.392456372580129,11,-5.244998931884766,-9.045000076293945,-10.877501487731934,-6.540002822875977,-4.970001220703125,0,0.031167842162638237,1.0259795591797911,74.86000061035156,-1.5748431867915995,74.26000213623047,-1.0444442291529923,74.69000244140625,0.031167842162638237
4497,2015-11-03,76.97000122070312,78.08999633789062,75.6500015258789,75.9000015258789,1821300.0,0.012230408916077185,-2.108274250059529,0.891663010929066,65.95946958960243,65.7923431696407,-3.827271262057465,-6.406568328197324,-9.634981334353967,-3.100031635151197,12.771950533619107,2.4399948120117188,3.7284745899764715,5.750501251220697,-1.1764410184863578,12.677443520927753,2.287030116367177,9.213972386074218,-9.452530343265494,81.81824937484751,26.42178867659854,3.4634711348535263,11,-3.285003662109375,-9.220003128051758,-11.807501792907715,-7.470003128051758,-5.930000305175781,1,-0.009874004471576492,-1.6056490132763095,76.04000091552734,1.0259795591797911,74.86000061035156,-1.5748431867915995,74.26000213623047,-0.009874004471576492
4498,2015-11-04,76.55999755859375,77.91999816894531,75.9800033569336,77.33999633789062,959700.0,-0.005326798176002789,-1.0000078654071527,-0.7289710296833444,67.61721300987253,64.745384400289,-2.1790777812608297,-5.60171719725858,-8.90807436690028,-2.950138725931538,14.020431507213035,1.9399948120117188,4.151052280540853,4.907497787475592,-2.225362888448558,12.040358463399741,1.3410674495135169,8.473928125437666,-8.196724644319886,68.25728472680592,11.03624501160499,3.5664303379620743,11,-1.8999977111816406,-8.809999465942383,-11.577497482299805,-7.059999465942383,-9.0,2,-0.01776385388871926,-2.108274250059529,76.97000122070312,-1.6056490132763095,76.04000091552734,1.0259795591797911,74.86000061035156,-0.01776385388871926
4499,2015-11-05,78.33999633789062,78.62000274658203,75.69000244140625,76.38999938964844,2017800.0,0.02324972356398769,1.3346525143468535,-2.5,78.49676215880385,65.46108962622606,-3.64649828996194,-7.132286399998591,-10.430349755268168,-4.944536577684914,14.852745787554053,2.9300003051757812,4.58652799392155,6.296996688842768,-1.4092124347129982,14.003205812398534,2.443892127064885,10.15010125062065,-9.198585549727426,94.00415286869779,30.068684273680653,3.853104561777881,11,-3.4149932861328125,-10.324995040893555,-13.74749755859375,-9.614995956420898,-12.209999084472656,3,-0.05361242206505923,-1.0000078654071527,76.55999755859375,-2.108274250059529,76.97000122070312,-1.6056490132763095,76.04000091552734,-0.05361242206505923
4500,2015-11-06,79.83999633789062,80.18000030517578,77.0199966430664,77.44999694824219,1954100.0,0.019147307507270117,1.0586293962106603,1.225642630775852,85.96316471444261,67.24999688539916,-4.721189853998666,-8.345010475156059,-11.804302329820018,-6.680651644684389,15.727481924272565,3.160003662109375,4.987638980477655,7.342996978759771,-1.081361694674797,15.76735565219434,3.130817642042487,11.555176315477055,-9.75072635388554,93.76139160234173,21.487987772926743,4.212179336717281,11,-4.1349945068359375,-11.04499626159668,-15.25999641418457,-11.444997787475586,-12.259994506835938,4,-0.11748494092761363,1.3346525143468535,78.33999633789062,-1.0000078654071527,76.55999755859375,-2.108274250059529,76.97000122070312,-0.11748494092761363
4501,2015-11-09,77.5,79.95999908447266,76.18000030517578,79.4000015258789,1846300.0,-0.029308572710694203,1.5033132324668992,-0.7949799209607293,76.12217626696182,69.02700522856125,-2.021583280605782,-5.667072857096343,-9.322875504260026,-4.625507128746619,16.719897762419315,3.779998779296875,4.439101294284569,4.604000473022467,-3.981054939739707,13.18905588578464,0.3114727666413728,8.89652817940356,-6.199842377454431,40.838829418144826,-35.34639964986334,4.292527706381089,11,-1.4449996948242188,-7.184999465942383,-13.880001068115234,-9.929998397827148,-8.269996643066392,0,-0.12348386702998992,1.0586293962106603,79.83999633789062,1.3346525143468535,78.33999633789062,-1.0000078654071527,76.55999755859375,-0.12348386702998992
4502,2015-11-10,77.72000122070312,78.08999633789062,76.27999877929688,77.16999816894531,1305100.0,0.0028387254284274466,1.8062123703291895,-0.28947505792311984,75.23993791048272,70.6884590916324,-1.4994198762345832,-5.565173565715384,-9.469154032238876,-5.1214343703631044,17.478162739937225,1.80999755859375,4.1803173997365235,4.438501739501959,-4.292084485446367,13.169087964450284,0.07320862702779607,8.803794851976122,-5.354262476241928,45.211575615152086,-32.54821643519641,4.365293112474161,11,-0.9950027465820312,-5.520000457763672,-14.167501449584961,-11.930002212524414,-10.819999694824233,1,-0.08556357979196061,1.5033132324668992,77.5,1.0586293962106603,79.83999633789062,1.3346525143468535,78.33999633789062,-0.08556357979196061
4503,2015-11-11,76.98999786376953,77.97000122070312,76.66999816894531,77.97000122070312,1321100.0,-0.00939273475897906,1.6530583646682393,-1.7818143986683312,60.39003817263883,70.89068220510009,-0.4569001027986701,-4.532797121079355,-8.543761200874258,-4.677756310325719,18.27740529905405,1.3000030517578125,4.007297753406178,3.3689983367919893,-5.385092339718597,12.123089013302575,-1.0080470014632965,7.746043675047275,-3.6865477320225892,28.95314122202908,-45.17723869505642,4.377045338255293,11,0.07500076293945312,-4.789997100830078,-13.589998245239258,-12.429998397827148,-9.80999755859375,2,-0.07728272650131063,1.8062123703291895,77.72000122070312,1.5033132324668992,77.5,1.0586293962106603,79.83999633789062,-0.07728272650131063
4504,2015-11-12,73.48999786376953,76.31999969482422,73.31999969482422,75.45999908447266,2541800.0,-0.04546045067039872,-1.5974053425634793,2.0101984414290275,48.71654482967822,69.24824281010929,3.265824669023246,-0.7382875037459797,-4.950134262894167,-1.4943663518627943,19.19677545584144,3.6699981689453125,4.15835141650696,-0.3420017242431612,-8.854624015437096,8.170620566950774,-4.598312869840129,3.9143094213538063,6.69000244140625,2.4781071985444094,-67.62969349221653,4.256311145596969,11,3.2600021362304688,-1.2899971008300781,-9.362497329711914,-8.929998397827148,-4.439994812011719,3,-0.08069125700844881,1.6530583646682393,76.98999786376953,1.8062123703291895,77.72000122070312,1.5033132324668992,77.5,-0.08069125700844881
4505,2015-11-13,74.13999938964844,74.81999969482422,73.11000061035156,73.52999877929688,1879500.0,0.00884476180124305,-1.3586243909625686,-0.3096447880036559,50.76923325995352,67.69717110138184,2.7970948123146258,-0.8614553916592627,-5.512177253901768,-2.4564206926091856,20.42634744821449,1.7099990844726562,4.133562389801199,-0.05450019836425213,-7.914898995241259,7.805898598512755,-3.9846995968027557,3.8756992000742514,5.902800903320312,15.036481879348617,-51.35939976810296,3.930199398438505,11,2.5050010681152344,-1.9399986267089844,-9.4375,-9.579999923706055,-2.089996337890625,4,-0.10803887513045807,-1.5974053425634793,73.48999786376953,1.6530583646682393,76.98999786376953,1.8062123703291895,77.72000122070312,-0.10803887513045807
4506,2015-11-16,74.75,75.29000091552734,73.62999725341797,74.05999755859375,1575900.0,0.008227685667296258,-1.1419359919670018,1.131150411486605,57.87378060919769,66.79876121467021,2.218123468760041,-0.7739551820246646,-5.96890119262406,-3.334345062456549,21.89057589445492,1.660003662109375,4.206050511603351,0.08750038146972372,-6.591480872578714,6.766481635518161,-3.251990245554495,3.4269910084939426,5.015488305664064,32.9317429045038,-32.42143819882984,3.339490627024217,11,1.8950004577636719,-2.549999237060547,-9.917499542236328,-10.190000534057617,0.06999969482421875,0,-0.09591970794575666,-1.3586243909625686,74.13999938964844,-1.5974053425634793,73.48999786376953,1.6530583646682393,76.98999786376953,-0.09591970794575666
4507,2015-11-17,75.66000366210938,77.86000061035156,75.41000366210938,76.22000122070312,1999200.0,0.012173962034907948,-3.6226463983416823,-0.8115877930119416,53.07156648441169,65.18257826739676,1.232349597589348,-0.9904702655225748,-6.773467929516059,-4.515928050339539,23.62503676592775,3.1100006103515625,4.152692472877405,0.5250038146972713,-4.845027549016081,5.895035178410623,-2.1600118671594117,3.2100194965539544,3.8392651357421954,52.46919200640492,-10.470436615060812,2.6850156818566773,11,0.9849967956542969,-3.460002899169922,-10.827503204345703,-11.100004196166992,-1.0600051879882812,1,-0.08498546119415429,-1.1419359919670018,74.75,-1.3586243909625686,74.13999938964844,-1.5974053425634793,73.48999786376953,-0.08498546119415429
4508,2015-11-18,76.98999786376953,77.20999908447266,75.83999633789062,76.12000274658203,1425700.0,0.01757856380234646,1.091611144760751,-1.5535694822888284,58.17853603414165,62.924997586878746,-0.03378770465272396,-1.6331486589881763,-8.020049427314348,-6.068934483714429,25.31508381289963,1.5499954223632812,4.0041257629591485,1.3654979705810604,-2.5456578892385977,5.2766538304007184,-0.5900799593287758,3.3210759004908965,2.253700206582039,81.68415270353618,18.089586355123245,1.9555779299098308,11,-0.3449974060058594,-4.789997100830078,-12.15749740600586,-12.429998397827148,-4.519996643066406,2,-0.13105593736662324,-3.6226463983416823,75.66000366210938,-1.1419359919670018,74.75,-1.3586243909625686,74.13999938964844,-0.13105593736662324
4509,2015-11-19,75.55999755859375,76.95999908447266,75.0199966430664,76.47000122070312,1413000.0,-0.018573845237742526,1.0529132993710792,-1.045987091342781,51.99770769845784,59.151057918435995,1.0732646098406917,-0.07632222936388189,-6.513796325305435,-4.878593450968495,25.356711717732356,1.970001220703125,3.6973839100056978,-0.1475021362304716,-3.9741098781493918,3.6791056056884486,-2.0608060071899246,1.7658017347289814,3.4383526133578215,51.57888312088815,-8.946206065268996,1.9133038709594579,11,0.9750022888183594,-3.359996795654297,-10.727497100830078,-10.999998092651367,-2.2399978637695312,3,-0.11090520810194071,1.091611144760751,76.98999786376953,-3.6226463983416823,75.66000366210938,-1.1419359919670018,74.75,-0.11090520810194071
4510,2015-11-20,75.58000183105469,76.93000030517578,75.23999786376953,75.98999786376953,1163300.0,0.00026474686483979326,-2.1009106244181734,0.4505432777759147,48.59413553547271,56.09238672604831,0.4307276079524627,0.03295236695966253,-6.4708947983665865,-5.07638573417573,25.17980937091171,1.69000244140625,3.3743953508799365,-0.2084980010986328,-3.9469237668054973,3.5299277646082317,-2.077710883952065,1.6607148817547994,3.1828143584328785,46.09936241398901,-10.26678822029298,1.8692128828534345,11,0.01999664306640625,-3.3800010681152344,-9.98750114440918,-11.020002365112305,-2.9000015258789062,4,-0.08639849988219761,1.0529132993710792,75.55999755859375,1.091611144760751,76.98999786376953,-3.6226463983416823,75.66000366210938,-0.08639849988219761
4511,2015-11-23,76.13999938964844,76.47000122070312,75.3499984741211,75.4000015258789,1318600.0,0.007409335075772017,-1.6666606116202396,-1.8048903031318038,47.40462305841757,52.999573964707736,-0.38272092897881294,-0.36542302095918444,-6.901509349128489,-5.823577550034969,24.993347001451465,1.1200027465820312,2.645910194948584,0.23699951171875,-3.3900549243723646,3.8640539478098646,-1.5765277063268144,2.0505267297643144,2.396704176673694,39.4366613386345,-13.143625262744386,1.8135272180455597,11,-0.5999984741210938,-3.9399986267089844,-9.592499732971191,-11.579999923706055,-3.5999984741210938,0,-0.05371678973833405,-2.1009106244181734,75.58000183105469,1.0529132993710792,75.55999755859375,1.091611144760751,76.98999786376953,-0.05371678973833405
4512,2015-11-24,77.41000366210938,78.36000061035156,75.75,75.87000274658203,2109900.0,0.01667985661467708,-1.9325743970442633,2.0810883259616673,52.522272390566904,52.12537776669974,-1.901260579721722,-1.2730365267822776,-8.095629029800833,-7.25884535625201,25.626147185010627,2.6100006103515625,1.5968507538782148,1.2355037689208928,-1.939916699791894,4.4109242376336795,-0.3522064654355006,2.823214003277286,-4.3000030517578125,71.55701138240353,20.09393356076734,1.587710234356394,11,-1.6750030517578125,-5.210002899169922,-10.675004005432129,-12.850004196166992,-6.650001525878906,1,-0.03345825920110257,-1.6666606116202396,76.13999938964844,-2.1009106244181734,75.58000183105469,1.0529132993710792,75.55999755859375,-0.03345825920110257
4513,2015-11-25,77.87999725341797,78.5999984741211,76.41000366210938,77.7300033569336,1177800.0,0.006071483904846353,1.754716800061419,0.09739857617747745,48.519951552856625,52.10353406927513,-2.4940022447388657,-1.5724083212587345,-8.561694895141073,-7.894005269487849,25.91484014311333,2.1899948120117188,0.880521450587139,1.5459976196289062,-1.635919617499411,4.727914856757224,-0.044960998935252405,3.136956238193065,-4.664996643066402,79.88824434508714,32.40982193906175,1.590958618564157,11,-2.0249977111816406,-5.284996032714844,-11.344996452331543,-13.319997787475586,-7.829994201660156,2,-0.04211606182552763,-1.9325743970442633,77.41000366210938,-1.6666606116202396,76.13999938964844,-2.1009106244181734,75.58000183105469,-0.04211606182552763
4514,2015-11-27,77.16000366210938,78.19999694824219,76.80000305175781,77.31999969482422,454100.0,-0.009244910332569356,-2.1818142410029218,-1.0666836215666327,40.921430646400175,51.00933377888032,-1.3395380582406915,-0.6577367536081624,-7.759661346715717,-7.292988711712468,26.16181615351446,1.399993896484375,0.14083100192439701,0.6810039520263729,-2.364342931200511,3.726350835253257,-0.841669489587062,2.2036773936398077,-3.7296031372070217,57.143019332337275,14.878004019653439,1.5226734416134415,11,-1.0450057983398438,-2.430004119873047,-10.62500286102295,-12.600004196166992,-10.460006713867188,4,-0.06078281776584915,1.754716800061419,77.87999725341797,-1.9325743970442633,77.41000366210938,-1.6666606116202396,76.13999938964844,-0.06078281776584915
4515,2015-11-30,78.66999816894531,79.18000030517578,77.12999725341797,77.36000061035156,1434500.0,0.019569653125579567,-1.3163820377761877,-8.187687759286634,54.199564910681815,50.60108759015633,-2.390793870279097,-1.9685913342583916,-9.088750437675941,-8.935464217472116,26.504219865372274,2.0500030517578125,-0.07322648528108289,2.0004985809326143,-1.0946815729291188,5.0956787347943475,0.45290850400174065,3.548088657863488,-5.03281372607421,86.68402369692792,42.41115430176153,1.5475900769308688,11,-1.5699996948242188,-2.964996337890625,-10.837498664855957,-12.914999008178711,-16.30999755859375,0,-0.06800557517024308,-2.1818142410029218,77.16000366210938,1.754716800061419,77.87999725341797,-1.9325743970442633,77.41000366210938,-0.06800557517024308
4516,2015-12-01,78.41000366210938,79.31999969482422,77.43000030517578,78.62999725341797,1528200.0,-0.0033048749572561764,1.3625014901175405,-0.16793435214089364,52.46958888608544,50.5342011903423,-1.7400107602656618,-1.604185826061311,-8.662616106411946,-8.811126827574242,26.641061190428715,1.8899993896484375,0.20054116394203447,1.6220039367675838,-1.552165032980426,4.796172906515594,0.03491945189358603,3.2090884216415816,-4.440250267499991,74.50991287102475,29.101817395787776,1.5870844848740042,12,-1.2400054931640625,-2.7050018310546875,-10.017502784729004,-12.095003128051758,-16.600002288818352,1,-0.07307745299471968,-1.3163820377761877,78.66999816894531,-2.1818142410029218,77.16000366210938,1.754716800061419,77.87999725341797,-0.07307745299471968
4517,2015-12-02,76.20999908447266,78.19000244140625,75.58000183105469,77.8499984741211,1495600.0,-0.028057702778808036,1.2499934229565126,7.454759840471649,47.474095120444716,49.344818866598196,0.6104058788071995,0.564925985906882,-6.289273880216911,-6.770849180076539,26.113991932651288,2.8300018310546875,0.3528612448071726,-0.5400005340576115,-3.723179551283394,2.643178483168171,-2.13159004267051,1.0515889745552869,-1.8122259858460836,16.844855969596644,-29.37878040954103,1.5915895086128915,12,0.9599990844726562,-0.5049972534179688,-7.817498207092285,-9.894998550415039,-15.25,2,-0.04815638647203513,1.3625014901175405,78.41000366210938,-1.3163820377761877,78.66999816894531,-2.1818142410029218,77.16000366210938,-0.04815638647203513
4518,2015-12-03,75.19999694824219,77.62000274658203,74.55000305175781,76.58000183105469,1578600.0,-0.013252882146225442,-1.2910508096290054,0.8414667051237916,56.6023185130504,49.856442290441805,1.4972455594687517,1.5471387906654002,-5.004487703727037,-5.933018443598684,25.382391079031315,3.0699996948242188,0.2956442867379252,-1.4820026397705135,-4.739509388213463,1.7755041086724361,-3.1107560139919883,0.14675073445096132,4.120002746582031,13.626716015182025,-36.555306636878925,1.6287533742214717,12,1.7350044250488281,0.8550033569335938,-6.807496070861816,-8.88499641418457,-13.919998168945305,3,-0.059042486598338995,1.2499934229565126,76.20999908447266,1.3625014901175405,78.41000366210938,-1.3163820377761877,78.66999816894531,-0.059042486598338995
4519,2015-12-04,74.13999938964844,75.47000122070312,73.98999786376953,74.69999694824219,1666100.0,-0.014095712787372983,-2.4418658292081403,0.4057938965059708,50.0,50.012649453167064,2.608997646704097,2.399366634072237,-3.6283234838921743,-5.018135942220624,24.365398816154062,1.4800033569335938,0.25925751010528586,-2.3320003509521428,-5.679732547822979,1.015731845918694,-4.005866449387554,-0.6581342525167315,5.084600372314455,2.814286573129081,-49.67305207283681,1.6738660984354161,12,2.5149993896484375,2.5050010681152344,-5.747498512268066,-7.82499885559082,-16.39999771118164,4,-0.05516585340654423,-1.2910508096290054,75.19999694824219,1.2499934229565126,76.20999908447266,1.3625014901175405,78.41000366210938,-0.05516585340654423
4520,2015-12-07,70.45999908447266,73.52999877929688,69.69999694824219,73.30000305175781,2664300.0,-0.04963582864136884,1.3212164508469795,5.071457765667575,36.94459884347004,48.85042454039512,6.131098889775075,5.6292233314218265,0.2996847560920912,-1.5324687729874285,22.97003545061404,4.44000244140625,-0.09042910772132018,-5.543000793457026,-9.48030577557654,-1.6056958113375117,-7.5116532845167825,-3.5743483023972686,8.555216601562506,7.900227850771624,-45.11673059757798,1.9686524910597587,12,4.049999237060547,4.479999542236328,-2.067498207092285,-4.144998550415039,-13.319999694824219,0,-0.053363641570910336,-2.4418658292081403,74.13999938964844,-1.2910508096290054,75.19999694824219,1.2499934229565126,76.20999908447266,-0.053363641570910336
4521,2015-12-08,67.93000030517578,69.77999877929689,67.5,68.80000305175781,2744700.0,-0.035906880672304964,-1.6358316244404918,0.30633856734140147,28.58722478672543,46.190974806634955,8.240627309710305,7.805703414590511,3.160435937912382,0.7948150062458978,22.099253078161855,2.9599990844726562,-0.295851781907146,-7.594499588012695,-12.865858705851863,-2.323140470173527,-10.230179146932272,-4.958820029093118,10.526302256591805,4.022452824802307,-47.037019658422714,2.6356795589195836,12,5.479999542236328,5.909999847412109,0.46250057220458984,-1.614999771118164,-13.029998779296882,1,-0.08199616766967432,1.3212164508469795,70.45999908447266,-2.4418658292081403,74.13999938964844,-1.2910508096290054,75.19999694824219,-0.08199616766967432
4522,2015-12-09,71.06999969482422,72.66000366210938,69.77999877929689,69.87000274658203,2620400.0,0.046224044980744505,-3.1739053516143954,-1.3793024826146818,35.09566330450603,44.699387223484884,4.589339998482032,4.365794818634285,0.37966600188426014,-2.498806033710096,20.798313760104005,4.730003356933594,-0.3731452606896397,-4.122000122070318,-9.643261380195014,1.3992611360543776,-6.882630751132666,-1.3613694930079703,6.5097986620019554,35.27666725218987,-11.417041089131075,2.7606306290623475,12,2.3400001525878906,2.770000457763672,-2.1749982833862305,-4.44999885559082,-17.06999969482422,2,-0.13029405320523124,-1.6358316244404918,67.93000030517578,1.3212164508469795,70.45999908447266,-2.4418658292081403,74.13999938964844,-0.13029405320523124
4523,2015-12-10,71.04000091552734,72.08999633789062,70.56999969482422,70.69000244140625,1319600.0,-0.0004221018633134843,-4.152496346967013,0.2916661368462546,37.75731147505753,44.347818426669036,3.9638962515908673,4.139408952846367,0.7724059885132988,-2.6172970646707086,19.42707006476178,1.5199966430664062,-0.48560336407288673,-3.854499053955081,-9.604313195544677,1.8953150876345148,-6.729406124749886,-0.979591983160276,5.733413572752738,44.41656679213206,-1.590659962324672,2.8749070707947992,12,2.3699989318847656,2.799999237060547,-0.32250308990478516,-3.6650028228759766,-16.630001068115234,3,-0.14189191583824268,-3.1739053516143954,71.06999969482422,-1.6358316244404918,67.93000030517578,1.3212164508469795,70.45999908447266,-0.14189191583824268
4524,2015-12-11,67.55999755859375,70.51000213623047,67.27999877929689,69.62000274658203,1841100.0,-0.048986533109305785,-1.4656488327329962,-5.8857547683923706,31.706180371278933,41.84855347784649,6.636869132384106,7.538896046166357,4.588961481542469,0.7106754741703014,19.744013946122813,3.7600021362304545,-0.9154642628780607,-7.0380023956298885,-13.641044388654592,-0.434960402605185,-10.33952339214224,-3.7364813991175367,8.471543770623924,4.479980468749782,-39.80062547368522,3.301520996512351,12,5.740001678466797,6.170001983642578,3.6450014114379883,-0.1849994659423828,-12.249996185302727,4,-0.09295439618467005,-4.152496346967013,71.04000091552734,-3.1739053516143954,71.06999969482422,-1.6358316244404918,67.93000030517578,-0.09295439618467005
4525,2015-12-14,66.12999725341797,67.27999877929689,64.02999877929689,67.06999969482422,2551800.0,-0.021166375915504743,3.779409619764511,0.4563107155687403,28.038594918398232,39.13399859254792,6.817990402740506,8.788636601279478,6.3519613310500205,2.148836168785678,20.43326239895583,3.529998779296861,-1.390281302118467,-8.067502593994135,-15.681756200576302,-0.4532489874119676,-11.874629397285219,-4.260375790703051,9.026389820807623,24.333688133866943,-19.710346528324934,3.8071268032910828,12,4.980003356933594,5.975002288818359,5.340004920959473,1.8850040435791016,-8.389995574951172,0,-0.12687125243329012,-1.4656488327329962,67.55999755859375,-4.152496346967013,71.04000091552734,-3.1739053516143954,71.06999969482422,-0.12687125243329012
4526,2015-12-15,67.58000183105469,68.91000366210939,66.95999908447266,67.20999908447266,1676300.0,0.021926578525024443,-3.4827549919760394,-0.3936189208492955,28.602507969849086,37.03715557581507,4.101512230894812,7.140003664191937,5.1052186335609235,0.7515923225777499,20.81121454422456,2.7800064086914205,-1.6954223425811676,-6.258998107910159,-14.419308413170612,1.9013121973502933,-10.339153260540385,-2.178842955279933,6.241218647779462,41.13558566841582,0.5481388119556314,4.080155152630226,12,3.2449989318847656,4.414997100830078,4.669999122619629,1.2149982452392578,-12.94000244140625,1,-0.15448360696268593,3.779409619764511,66.12999725341797,-1.4656488327329962,67.55999755859375,-4.152496346967013,71.04000091552734,-0.15448360696268593
4527,2015-12-16,69.23000335693361,69.38999938964844,67.54000091552734,68.22000122070311,1617400.0,0.024415529463935437,1.7819647210669727,2.7297152401180225,32.091105418988164,34.3136874542526,1.516780468417437,5.2529024201351575,3.639288923355565,-0.8425437405473986,20.43742480775445,1.8499984741210938,-2.375757905280466,-4.287496566772447,-12.649883597662722,4.0748904641178285,-8.468690082217591,-0.106303051327302,3.4162705179560646,64.51620536897516,27.70621402995109,4.18119351544514,12,0.519996643066392,2.444995880126939,3.9549970626830913,-0.43500328063966265,-12.34000396728517,2,-0.2069912052029319,-3.4827549919760394,67.58000183105469,3.779409619764511,66.12999725341797,-1.4656488327329962,67.55999755859375,-0.2069912052029319
4528,2015-12-17,66.90000152587889,69.23000335693361,66.87000274658203,69.23000335693361,1712000.0,-0.03365595432722679,1.025750004911611,-2.3069276266589753,30.08540123177987,32.1009542577837,2.844771570718862,7.15507311825364,6.06012667757112,1.5020800638543221,20.102872701197022,2.3600006103515767,-3.1455242613881893,-6.112998580932626,-14.80428698224189,2.5782898203766393,-10.458642781587258,-1.7673543802779932,4.71231933753964,44.29014289801425,9.636899200165345,4.3456442006546325,12,1.879997253417983,4.774997711181655,7.562498092651381,1.8949985504150533,-11.060001373291001,3,-0.19282513051795358,1.7819647210669727,69.23000335693361,-3.4827549919760394,67.58000183105469,3.779409619764511,66.12999725341797,-0.19282513051795358
4529,2015-12-18,67.18000030517578,68.25,66.02999877929689,66.70999908447266,2670500.0,0.004185332928409169,-1.4262284146717918,-0.20171710358286318,26.579708801669128,30.94929980869471,1.6468562332149759,6.55094671357142,5.791304627727783,1.239278288471894,20.181181330157045,2.220001220703111,-3.7319859582586474,-5.413999938964849,-14.391554638537244,3.563554760607545,-9.902777288751054,-0.9252225891786452,3.522441908148153,58.768678492226734,29.42891801770197,4.488777349786198,12,1.1650009155273438,4.494998931884766,7.4524993896484375,1.614999771118164,-21.599998474121094,4,-0.19008634116930523,1.025750004911611,66.90000152587889,1.7819647210669727,69.23000335693361,-3.4827549919760394,67.58000183105469,-0.19008634116930523
4530,2015-12-21,69.05000305175781,70.15000152587889,67.36000061035156,67.5,2029600.0,0.027835706134076377,-2.0491782775095526,3.297870268164405,32.09641284399389,31.339209592835644,-0.4963885049149326,4.391820369992814,3.9470238157713027,-0.5970501199783484,20.016230753643004,2.970001220703111,-4.419980345919043,-3.2174972534179744,-12.212759003131183,5.777764496295234,-7.715128128274586,1.2801336214386367,-5.020004272460923,73.30102570845008,47.62296330526112,4.497630874856605,12,-0.7050018310546875,2.6249961853027344,5.424997329711914,-0.2550029754638672,-21.140003204345703,0,-0.1989862573672545,-1.4262284146717918,67.18000030517578,1.025750004911611,66.90000152587889,1.7819647210669727,69.23000335693361,-0.1989862573672545
4531,2015-12-22,72.05000305175781,72.66999816894531,69.05000305175781,69.30999755859375,2131300.0,0.04344677577713196,-1.2208596423071703,1.7677419989958751,42.27914907644431,32.13737467860656,-3.1854951600621746,1.1275051660533393,1.048111542326609,-3.5527742278645604,19.549713263243472,3.6199951171875,-4.907316958273583,-0.012997436523434658,-8.821601348089985,8.795606475043115,-4.4172993923067025,4.391304519259833,-7.8976042175292775,90.66272328045609,61.22902657519418,4.404301955783274,12,-3.7000045776367188,-0.3750038146972656,2.37249755859375,-3.255002975463867,-23.220001220703125,1,-0.19861208559576726,-2.0491782775095526,69.05000305175781,-1.4262284146717918,67.18000030517578,1.025750004911611,66.90000152587889,-0.19861208559576726
4532,2015-12-23,74.81999969482422,75.08999633789062,72.51000213623047,72.77999877929688,2115200.0,0.038445475721583966,1.0,0.7445243889535499,49.33798398465402,33.42411606856173,-5.998410983160326,-1.946262848198046,-1.6023223196683034,-6.234634276171192,18.553023219372733,3.0399932861328125,-4.806663686435201,2.8864994049072266,-5.663475470931942,11.436474280746403,-1.388488033012365,7.161486842826818,-10.326896887207013,97.01990379886686,62.877410168160964,4.274987437919587,12,-5.260002136230469,-3.145000457763672,-0.39749908447265625,-6.024999618530273,-29.060001373291016,2,-0.26971398539810154,-1.2208596423071703,72.05000305175781,-2.0491782775095526,69.05000305175781,-1.4262284146717918,67.18000030517578,-0.26971398539810154
4533,2015-12-24,74.5999984741211,75.44000244140625,74.5,74.76000213623047,779900.0,-0.002940406597172762,-4.222226931717035,-0.07843313250083213,50.825554465946645,35.54849096796926,-5.833805063665338,-2.091839937439943,-1.2689746635180086,-5.9303937691666135,17.46793743226608,0.94000244140625,-4.284014832858958,2.830498123168951,-5.357378680507452,11.018374926845354,-1.2634402786692505,6.9244365250071525,-9.471082054687486,91.07328756238911,50.779933551664016,4.0939384018382,12,-4.864997863769531,-2.924999237060547,-0.17749786376953125,-5.804998397827148,-26.169998168945312,3,-0.23739945639028792,1.0,74.81999969482422,-1.2208596423071703,72.05000305175781,-2.0491782775095526,69.05000305175781,-0.23739945639028792
4534,2015-12-28,72.47000122070312,73.75,71.05999755859375,73.43000030517578,1524600.0,-0.028552242586933452,2.36250625849367,5.999856952126645,53.81984367138802,38.4130741627459,-3.278889471337507,-0.3491210076268487,0.9819365055866456,-3.7272088507228887,16.297893069209003,3.5400009155273438,-4.138055699125829,0.9350009918212834,-6.8621600367201125,8.732162020362672,-2.9635795224494075,4.833581506091974,-6.516197919511711,63.24256747952434,18.072956549443333,3.8985805142706953,12,-1.7350006103515625,-0.7950019836425781,1.9524993896484375,-3.6750011444091797,-23.790000915527344,0,-0.2294742760865912,-4.222226931717035,74.5999984741211,1.0,74.81999969482422,-1.2208596423071703,72.05000305175781,-0.2294742760865912
4535,2015-12-29,73.31999969482422,73.87000274658203,72.30999755859375,73.08000183105469,1127100.0,0.011728970053863641,1.3283590587404703,-0.24999801317661272,60.94193731445363,42.006344089924184,-3.3544903223274787,-1.7080513290298427,0.34194815036605064,-4.501367741766828,14.759757886086772,1.5600051879882812,-4.054961076454902,2.052499389648432,-5.050155026003054,9.155153805299918,-1.498827818177304,5.603826597474168,-6.607300462415623,66.82311503790818,15.769187940620562,3.551327207825741,12,-2.5849990844726562,-1.6450004577636719,1.0475006103515625,-4.524999618530273,-25.119998931884766,1,-0.3783414890784259,2.36250625849367,72.47000122070312,-4.222226931717035,74.5999984741211,1.0,74.81999969482422,-0.3783414890784259
4536,2015-12-30,72.68000030517578,73.5999984741211,72.4000015258789,72.80000305175781,1091100.0,-0.008728851504531843,-2.529401204995007,-0.5000158947134183,53.63759659990401,44.4003986655815,-2.1400236945377458,-1.601446826168882,1.2372076454527416,-3.7589411341616596,13.097006342836146,1.1999969482421875,-3.487840236851568,1.6990001678466768,-4.608301013724699,8.006301349418052,-1.454650422939011,4.852650758632365,-5.269116816047372,36.98632284495973,-15.399762272251373,3.153650590785688,12,-1.9449996948242188,-1.0050010681152344,1.2199993133544922,-3.885000228881836,-26.06999969482422,2,-0.34080903073413604,1.3283590587404703,73.31999969482422,2.36250625849367,72.47000122070312,-4.222226931717035,74.5999984741211,-0.34080903073413604
4537,2015-12-31,72.54000091552734,73.12000274658203,71.98999786376953,72.06999969482422,1539700.0,-0.0019262436579609021,-2.5872892850222824,-3.916587195625914,53.372301325332536,46.98783200930957,-1.6551849104810685,-1.845090644531183,1.609668160348889,-3.5625934495798646,12.385182404048228,1.1300048828125,-2.6385556754588464,1.7425006866455135,-4.122279796269126,7.607281169560153,-1.1898895548118134,4.67489092810284,-4.486787910216705,33.78999331122321,-18.794353728227634,2.932390241457321,12,-1.8050003051757812,-0.8650016784667969,1.3299999237060547,-3.7450008392333984,-27.76000213623046,3,-0.32685413268856855,-2.529401204995007,72.68000030517578,1.3283590587404703,73.31999969482422,2.36250625849367,72.47000122070312,-0.32685413268856855
4538,2016-01-04,70.76000213623047,71.51000213623047,68.73000335693361,71.11000061035156,2257300.0,-0.024538168690812157,3.834774070707783,-0.7446756704110122,57.789689471770295,50.45560763932081,0.8157176196147873,-0.4371955280793003,3.57432169536969,-1.7221334591526443,12.450418991779461,3.809997558593736,-1.892961343411642,0.18450164794921875,-5.302575784904505,5.6715790808029425,-2.559037068477636,2.9280403643760735,-2.115845976032176,39.49414436478587,-18.382978686470125,2.743538716426861,1,0.6399993896484375,0.9149971008300781,3.207498550415039,-1.9650020599365234,-25.26000213623047,0,-0.3533069963249307,-2.5872892850222824,72.54000091552734,-2.529401204995007,72.68000030517578,1.3283590587404703,73.31999969482422,-0.3533069963249307
4539,2016-01-05,70.05000305175781,71.30000305175781,69.38999938964844,70.8499984741211,1605700.0,-0.010033904226087076,1.247057081181027,2.2857111716621255,59.88901578884358,53.543674633193,2.2078149527019235,-0.05198470663415833,4.248538246286543,-0.9620538382556987,12.785419401755554,1.910003662109375,-1.3194095642806616,-0.32099761962891193,-5.547391782013335,4.905396542755511,-2.9341947008211235,2.2921994615632997,-1.3199996948242045,25.680930964361316,-34.9339447918915,2.6131970811922143,1,2.0349998474121094,1.6249961853027344,4.174997329711914,-1.2550029754638672,-26.710002899169922,1,-0.308636713842934,3.834774070707783,70.76000213623047,-2.5872892850222824,72.54000091552734,-2.529401204995007,72.68000030517578,-0.308636713842934
4540,2016-01-06,66.69999694824219,69.13999938964844,66.01000213623047,68.75,2748800.0,-0.047823068630566734,1.2120107620223544,2.5625184775456096,47.97420618472689,54.176458756335514,5.799272081474726,3.1641141224367857,7.521162497748989,2.4503567039939753,13.402432244825452,4.040000915527344,-0.5104096032104053,-3.483003616333008,-8.960395380042343,1.994388147376327,-6.221699498187675,-0.7443077344783404,8.740005493164062,9.09084512422148,-51.75783999998177,2.73869588185467,1,4.025005340576172,4.975002288818359,8.722501754760742,2.095003128051758,-21.249996185302734,2,-0.2701648795733761,1.247057081181027,70.05000305175781,3.834774070707783,70.76000213623047,-2.5872892850222824,72.54000091552734,-0.2701648795733761
4541,2016-01-07,62.36000061035156,64.95999908447266,61.709999084472656,64.88999938964844,3385600.0,-0.0650674143397394,1.4344585983621079,1.234143908774907,35.92789048925961,52.686448367958356,9.633228665264227,7.447248579860172,11.735296591796413,6.811867595908254,13.660062780043184,4.989997863769531,0.2951489715180742,-7.544499969482416,-13.985825769876087,-1.1031741690887458,-10.765162869679259,-4.323837069285574,12.891401824951174,5.696768775258571,-52.42889484761243,3.2206629001968357,1,6.215000152587891,8.154998779296875,14.042499542236328,6.434999465942383,-14.79999923706054,3,-0.22706862907024405,1.2120107620223544,66.69999694824219,1.247057081181027,70.05000305175781,3.834774070707783,70.76000213623047,-0.22706862907024405
4542,2016-01-08,61.81000137329102,63.77999877929688,61.5099983215332,63.04999923706055,2025500.0,-0.008819743933248803,-1.46738648190304,0.4901179691929094,38.75386295101902,51.34514931074418,9.100722225806855,7.66071058209598,12.210732294053194,7.376409801081273,15.04128503736393,2.270000457763679,0.843838565770227,-7.6314992904663015,-14.986495753155744,-0.2765028277768522,-11.30899752181103,-3.9540010591215733,12.89974492797851,3.0000293731578114,-54.5262566453654,3.6774982313447233,1,5.8799991607665945,8.039999008178704,14.627498626708977,6.984998703002923,-13.630001068115241,4,-0.2459149073811151,1.4344585983621079,62.36000061035156,1.2120107620223544,66.69999694824219,1.247057081181027,70.05000305175781,-0.2459149073811151
4543,2016-01-11,60.959999084472656,62.36000061035156,59.77000045776367,62.16999816894531,1678700.0,-0.013751856818202013,2.257853698327775,0.9758073943727021,36.59482319204702,49.431258146372954,8.73052500472572,8.13385136231878,12.887391871981151,8.23727767479167,16.600307583575837,2.5900001525878906,0.8178702075845621,-7.977501487731928,-16.201423150886995,0.24642017542314676,-12.089462319309462,-3.865540656154394,12.9577623380127,10.320887762235564,-45.10472953707116,4.111960831577537,1,5.860002517700195,7.735002517700195,15.477500915527344,7.835000991821289,-11.090000152587884,0,-0.2654199564989338,-1.46738648190304,61.81000137329102,1.4344585983621079,62.36000061035156,1.2120107620223544,66.69999694824219,-0.2654199564989338
4544,2016-01-12,61.27999877929688,63.849998474121094,59.65999984741211,61.9900016784668,2168200.0,0.005249338904693923,-1.1215178822350065,0.5867796994898962,32.055412325722045,46.22164425873611,7.4385394072535505,7.71478803701401,12.40805625539786,7.929316372693513,17.07163408410182,4.189998626708984,0.30589231896787794,-7.343501853942861,-16.240859423239378,1.553855715353663,-11.792180638591127,-2.8948230692945955,11.505941766010743,17.088597153060785,-34.58564293618164,4.448678784648262,1,5.3500003814697195,6.285001754760735,15.215002059936516,7.515001296997063,-12.879997253417983,1,-0.25750651262460644,2.257853698327775,60.959999084472656,-1.46738648190304,61.81000137329102,1.4344585983621079,62.36000061035156,-0.25750651262460644
4545,2016-01-13,57.7400016784668,63.52000045776367,56.599998474121094,61.959999084472656,2824900.0,-0.05776757786140907,-1.1292301299872003,5.94363404845189,17.755729655269178,42.234770153776694,9.53925502417566,11.166512515903023,15.724954493860452,11.477015904444102,16.964932418200306,6.920001983642578,-0.4101250071618239,-10.463999176025396,-20.565979229529148,-0.3620191225216445,-15.514989202777272,-5.41300914927352,13.733344797051274,13.636400970283693,-31.738481093434764,5.050990026751876,1,7.119998931884766,8.279998779296875,18.909997940063477,11.054998397827148,-6.130001068115234,2,-0.2493938536071978,-1.1215178822350065,61.27999877929688,2.257853698327775,60.959999084472656,-1.46738648190304,61.81000137329102,-0.2493938536071978
4546,2016-01-14,57.13999938964844,58.31999969482422,54.66999816894531,58.22999954223633,3572800.0,-0.01039144910593448,4.748031827179258,0.25829403379173005,5.844147677969403,36.95386419295856,8.608351634910164,11.53571543989763,16.052245269308813,12.127454947716046,17.551396500651435,3.6500015258789062,-1.1671441139023813,-10.542001342773432,-21.793299053569484,0.7092963680226205,-16.167650198171458,-4.916352487375406,12.548545325701994,26.906330485746416,-11.442747924670329,5.625648855398027,1,5.950000762939453,7.915000915527344,17.584999084472656,11.655000686645508,-7.270000457763665,3,-0.2045852074129837,-1.1292301299872003,57.7400016784668,-1.1215178822350065,61.27999877929688,2.257853698327775,60.959999084472656,-0.2045852074129837
4547,2016-01-15,54.9000015258789,56.0,53.61000061035156,55.56000137329102,3140200.0,-0.03920192313084514,2.1039011545673656,0.6055043624032019,5.308523254775494,31.122623502181362,9.032875725709225,13.33056535596419,17.957898651725422,14.41719184838545,18.394893038492377,3.529998779296875,-2.3552321694035783,-12.065499114990239,-24.648079553268325,0.5170813232878473,-18.35678933412928,-5.774208895851196,12.685946672974815,12.597667818774951,-18.293888679881658,6.291290219139042,1,7.555000305175788,9.625000000000007,18.7249984741211,13.894998550415046,-5.220001220703118,4,-0.13369763112170274,4.748031827179258,57.13999938964844,-1.1292301299872003,57.7400016784668,-1.1215178822350065,61.27999877929688,-0.13369763112170274
4548,2016-01-19,54.0,56.68999862670898,52.97000122070313,56.02000045776367,2458900.0,-0.016393469961101026,1.2142862819495401,3.0606074617807044,5.622288833292785,25.09298717378683,8.163985260865928,13.928711213160426,18.519421806672682,15.363640891634958,19.019655174991907,3.719997406005845,-3.4042153760917273,-12.320500564575198,-26.17543116762799,1.5344300384775948,-19.247965866101595,-5.393035263048802,11.349796584693365,9.466902934863269,-16.61648186368278,6.927465301526398,1,7.055000305175781,10.205001831054688,19.625,14.795000076293945,-3.6399993896484375,1,-0.1077777721263744,2.1039011545673656,54.9000015258789,4.748031827179258,57.13999938964844,-1.1292301299872003,57.7400016784668,-0.1077777721263744
4549,2016-01-20,54.40999984741211,55.0099983215332,50.25,52.38000106811523,2871400.0,0.007592589766890923,1.9473712803699907,-1.0049496630036803,3.583699462515341,20.16070864909666,5.925245344178556,13.189178174656362,17.711345671400792,14.960152332535756,19.606953937241915,4.759998321533203,-4.551225692863213,-11.272000694274908,-26.102789270519963,3.5587878819701544,-18.687394982397436,-3.8566064061523804,8.711433571763017,31.348905078434143,9.988431367820162,7.41539428812253,1,3.1949996948242188,8.435001373291016,19.21500015258789,14.385000228881836,-2.8800010681152273,2,-0.08344056107809883,1.2142862819495401,54.0,2.1039011545673656,54.9000015258789,4.748031827179258,57.13999938964844,-0.08344056107809883
4550,2016-01-21,55.31000137329102,56.93000030517578,53.70000076293945,54.4000015258789,2712400.0,0.016541105098380582,-1.796534737669535,0.44827605646507557,7.901119649647029,17.046623000250815,3.6203858745040023,11.812673255587505,16.3671616016617,13.995478945913412,20.682652790424072,3.229999542236328,-5.776179567446221,-9.684999084472643,-25.119539433983626,5.749541265038339,-17.402269259228127,-1.9677289097171524,5.237145362049077,62.70138246146786,41.52807342572882,7.71727017475549,1,1.7399978637695241,7.534999847412102,18.204998016357415,13.484998703002923,-3.740001678466804,3,-0.12493219446472359,1.9473712803699907,54.40999984741211,1.2142862819495401,54.0,2.1039011545673656,54.9000015258789,-0.12493219446472359
4551,2016-01-22,57.7400016784668,59.6500015258789,55.86999893188477,57.13999938964844,2617300.0,0.04393419354260253,-1.4076425073469312,0.6593432850836825,17.71379154412176,14.708837288373338,0.5208982858587916,8.701779980580554,13.587494103956857,11.534079903845878,22.329500288178295,4.340000152587876,-7.0590069435046985,-6.53949871063233,-21.923646797983764,8.844649376719104,-14.231572754308047,1.1525753330433872,-7.490001678466797,79.680855985462,57.62066020082705,7.692074043675718,1,-0.69000244140625,5.104999542236328,13.867498397827148,11.054998397827148,-5.270000457763665,4,-0.10616558520817154,-1.796534737669535,55.31000137329102,1.9473712803699907,54.40999984741211,1.2142862819495401,54.0,-0.10616558520817154
4552,2016-01-25,54.63999938964844,57.11999893188477,54.5099983215332,56.68000030517578,3017300.0,-0.05368898854698956,-1.269562736759707,-3.399988555951859,16.749176787257667,12.503765465618967,2.790308640571425,10.76432321243081,16.287505140774442,14.54809283169672,23.97190173715477,3.2300033569335938,-7.9807024647013804,-8.630500984191897,-23.748620416553706,6.487618448169911,-16.189560700372795,-1.071441268010993,-4.201999359130859,46.702113585433416,25.73816511201948,7.559059716180903,1,2.4099998474121094,8.205001831054688,16.770000457763672,14.155000686645508,-0.32999801635741477,0,-0.08729869163701609,-1.4076425073469312,57.7400016784668,-1.796534737669535,55.31000137329102,1.9473712803699907,54.40999984741211,-0.08729869163701609
4553,2016-01-26,56.88999938964844,56.93000030517578,54.709999084472656,55.25,2555800.0,0.04117862417886964,1.5813949362147584,-0.8039209086455212,24.476337489053847,11.6616460393225,-0.10922039348535861,7.504252849969248,13.678945922849948,12.288023141101434,25.605385017610594,2.2900009155273438,-8.22329264101542,-5.495001029968265,-19.87568510921996,8.885683049283436,-12.685343069594111,1.6953410096575823,-6.2677593292236295,70.63827991270031,48.19435492899535,7.1903420396258495,1,-0.0049991607666015625,5.9550018310546875,13.822500228881836,13.42500114440918,-0.32999801635741477,1,-0.12673579120805145,-1.269562736759707,54.63999938964844,-1.4076425073469312,57.7400016784668,-1.796534737669535,55.31000137329102,-0.12673579120805145
4554,2016-01-27,55.84000015258789,57.9000015258789,54.72999954223633,56.4000015258789,3412600.0,-0.018456657555380507,-1.2805748386645228,-0.34146437908800353,26.873941636755376,12.674780703932077,0.09830178897576758,7.63599552898166,14.463624868622986,13.289491055100456,27.28427205642031,3.170001983642571,-8.605384383557222,-5.71350021362305,-19.551824533010645,8.124824105764539,-12.632662373316847,1.205661946070748,-5.037204862854004,35.96637168482018,11.344547516729236,6.919162159693795,1,-0.8899993896484375,7.005001068115234,14.38749885559082,16.264999389648438,1.6500015258789062,2,-0.09813752735067571,1.5813949362147584,56.88999938964844,-1.269562736759707,54.63999938964844,-1.4076425073469312,57.7400016784668,-0.09813752735067571
4555,2016-01-28,45.58000183105469,50.20000076293945,44.599998474121094,49.9000015258789,11008000.0,-0.1837392244537397,1.2764245418484852,7.7142662515923766,21.46258859114934,14.410163027618736,9.44528048153608,16.560280621073204,24.312655794408755,23.433299384889935,29.637474908280424,11.240001678466797,-9.164530544013687,-14.586498641967772,-29.007594810092485,-0.16540247384305928,-21.797046726030132,-7.375950557905419,14.069999694824212,6.511648891786315,-19.657065626685977,7.210548084062355,1,6.5449981689453125,14.439998626708984,24.42999839782715,26.52499771118164,14.269996643066406,3,0.13053963820133774,-1.2805748386645228,55.84000015258789,1.5813949362147584,56.88999938964844,-1.269562736759707,54.63999938964844,0.13053963820133774
4556,2016-01-29,47.90999984741211,48.4000015258789,44.59000015258789,45.0099983215332,4562000.0,0.05111886622983719,-1.0374350532119936,-0.6712966969311123,27.71006832932656,16.899223591457744,6.334454872017098,12.943024017716795,21.570626753843058,21.027423128106705,32.11827045805947,3.8100013732910085,-9.673734115469635,-11.018000602722168,-25.166123432876205,3.130122227431869,-18.092062017799194,-3.9439391876451495,11.439001617431636,24.943646523481323,-3.984081066445743,7.074061415077019,1,4.210000991821289,12.105001449584961,22.100000381469727,24.19499969482422,8.930000305175781,4,0.07639323437839263,1.2764245418484852,45.58000183105469,-1.2805748386645228,55.84000015258789,1.5813949362147584,56.88999938964844,0.07639323437839263
4557,2016-02-01,48.83000183105469,49.459999084472656,46.6500015258789,47.459999084472656,3280300.0,0.019202713140736405,1.1368825043006097,0.47241449163266325,30.59200439453126,19.67363643159535,4.9873475895947905,10.704476320887949,20.211452436014312,20.005625149094897,34.48962451008448,2.809997558593757,-9.544945936297843,-8.91249866485596,-22.205784423924015,4.380787094212096,-15.559141544389988,-2.265855785321932,9.928639581298825,31.855756882002645,0.550661767274029,6.646642879534028,2,3.289999008178711,11.184999465942383,21.182497024536133,23.27499771118164,9.40999984741211,0,0.07454432220261542,-1.0374350532119936,47.90999984741211,1.2764245418484852,45.58000183105469,-1.2805748386645228,55.84000015258789,0.07454432220261542
4558,2016-02-02,45.7599983215332,47.72999954223633,44.61000061035156,47.709999084472656,4333200.0,-0.06287125526112591,2.1356746736903043,-1.4233553675745814,27.17647247578425,22.2950556552919,7.560672833289459,12.443495374295544,22.754678872045076,22.935307643027173,36.192070868868285,4.220001220703125,-9.266912143106723,-10.732501983642578,-23.565472429126444,2.100468461841295,-17.14898720638451,-4.316016760900645,12.431897440429687,8.790368506596336,-23.30867229493525,6.416485222741936,2,6.360002517700195,14.255002975463867,24.857500076293945,26.345001220703125,12.15999984741211,1,0.18684447913833213,1.1368825043006097,48.83000183105469,-1.0374350532119936,47.90999984741211,1.2764245418484852,45.58000183105469,0.18684447913833213
4559,2016-02-03,48.43000030517578,48.459999084472656,44.88000106811523,46.47999954223633,4192500.0,0.05834794758692463,2.5621900555883537,-1.0,35.94929228921271,25.41151928191031,4.41777835227785,8.506881328886621,19.624164706133413,20.142918089995817,37.9014226926092,3.579998016357429,-8.645927807507348,-6.981499862670901,-18.589855920614383,4.62685619527258,-12.785677891642642,-1.1773218336991604,9.217819632412109,68.44919313381766,32.60963822087013,5.804178028971742,2,3.690000534057617,10.80000114440918,22.274999618530273,23.674999237060547,11.220001220703118,2,0.1678711752402442,2.1356746736903043,45.7599983215332,1.1368825043006097,48.83000183105469,-1.0374350532119936,47.90999984741211,0.1678711752402442
4560,2016-02-04,48.68000030517578,51.08000183105469,47.97999954223633,48.09000015258789,2817200.0,0.00516208958134734,-6.654313661773502,0.3025640624358104,37.09579403524835,27.56507511425771,3.49605805826549,7.207164050411876,18.906417885944748,19.763237298063245,38.61020588937023,3.1000022888183594,-8.022892160048237,-5.830500030517577,-16.509826700966897,4.848826639931751,-11.17016336574224,-0.49083669529291285,8.445506841012111,63.020016869304044,24.974351137026375,5.339663335224664,2,2.565000534057617,10.55000114440918,22.524999618530273,23.424999237060547,11.329998016357422,3,0.18097784137347905,2.5621900555883537,48.43000030517578,2.1356746736903043,45.7599983215332,1.1368825043006097,48.83000183105469,0.18097784137347905
4561,2016-02-05,48.20000076293945,50.06000137329102,47.5099983215332,47.7599983215332,2575800.0,-0.009860302777880081,-4.425524316602833,0.7457666569682863,39.2005173820165,30.059668513675355,2.772001904650523,6.927095561841419,18.885395888098543,20.138508535234706,38.56495095312574,2.5500030517578196,-7.410854263370588,-5.602499580383302,-15.963464345960205,4.7584651851936,-10.78298196317175,-0.42201719759485457,8.424086103504436,55.486854331655735,13.634684095031282,5.18048238278845,2,3.0450000762939453,10.894998550415039,23.0049991607666,23.904998779296875,11.34000015258789,4,0.24170119350162378,-6.654313661773502,48.68000030517578,2.5621900555883537,48.43000030517578,2.1356746736903043,45.7599983215332,0.24170119350162378
4562,2016-02-08,46.61000061035156,47.7599983215332,45.16999816894531,47.13999938964844,2405600.0,-0.03298755451079638,1.9265593951645927,-1.2045359966708282,38.34752786978015,31.600911889311615,3.4678403427932594,7.715542606293994,19.904626283574302,21.578343586718603,38.61102812613856,3.0300025939941406,-7.009455137802057,-6.432499694824216,-16.547319829067426,3.6823204394189943,-11.489909761945825,-1.3750896277026072,9.532722787538084,30.911895249729966,-14.415639068115901,5.057410067121606,2,4.635000228881836,12.245000839233398,24.594999313354492,25.494998931884766,15.14999771118164,0,0.21948078541677507,-4.425524316602833,48.20000076293945,-6.654313661773502,48.68000030517578,2.5621900555883537,48.43000030517578,0.21948078541677507
4563,2016-02-09,44.77999877929688,46.09000015258789,43.61000061035156,45.5099983215332,2745200.0,-0.03926199972304345,1.6243336905821542,1.3773607992168921,35.46634690615238,32.555623585911285,3.7988816360324194,8.718215347638399,21.115673924090437,23.20689497388978,38.44446404124531,3.0,-7.034758290227629,-7.453501510620107,-17.489888564521358,2.5828855432811437,-12.471695037570733,-2.4353079836694818,10.900615688780697,15.662623530805686,-30.134643884404017,5.018193526950626,2,2.565002441406243,12.780002593994134,26.425001144409173,27.325000762939446,18.59000015258789,1,0.30058068928293213,1.9265593951645927,46.61000061035156,-4.425524316602833,48.20000076293945,-6.654313661773502,48.68000030517578,0.30058068928293213
4564,2016-02-10,45.5,46.72000122070313,44.63999938964844,45.15999984741211,1972300.0,0.01607863421907907,-2.0144930741184153,-0.4657539257440016,35.113810508811,34.072426021207015,1.62923696278461,7.120471497549545,19.795534591940736,22.330376880031622,38.764664681185245,2.0800018310546946,-6.776744891917033,-5.944500350952147,-15.453648659340473,3.564647957436179,-10.699074505146307,-1.1899261967579875,9.456377636614015,25.30119251400254,-17.59947550825667,4.754574154194162,2,1.845001220703125,11.955001831054688,26.037500381469727,26.604999542236328,17.40999984741211,2,0.27296699272407277,1.6243336905821542,44.77999877929688,1.9265593951645927,46.61000061035156,-4.425524316602833,48.20000076293945,0.27296699272407277
4565,2016-02-11,43.34000015258789,44.83000183105469,41.900001525878906,43.959999084472656,2716900.0,-0.04747252411894742,1.4830464503177023,-1.8235254518731276,27.968179269249845,34.101105014531825,3.8421172007670066,8.586583913786107,21.269244309393812,24.359149447175824,38.72167476006372,3.5999984741210938,-6.977659828372367,-7.384500122070314,-17.06568226683126,2.296682022690632,-12.225091194450783,-2.5439090496898444,10.93559486245038,17.64704232397344,-19.750165816818896,4.840591072380471,2,3.1500015258789062,12.180000305175781,28.540000915527344,28.764999389648438,20.200000762939453,3,0.37632674932782884,-2.0144930741184153,45.5,1.6243336905821542,44.77999877929688,1.9265593951645927,46.61000061035156,0.37632674932782884
4566,2016-02-12,45.45000076293945,45.849998474121094,43.52999877929688,44.31999969482422,2189700.0,0.048684831631814696,1.4041491331924651,-1.8225855078170665,35.50016280773218,34.64645594933192,1.5047046555701016,5.8561410764562964,18.491703827132056,22.121194576916054,38.26113271878714,2.509998321533203,-7.267265521717448,-4.689999580383301,-14.149320013082082,4.769320852315481,-9.419659796732688,0.03966063596608649,7.835546772966069,60.58022488498942,23.353737211108886,4.72966021634939,2,1.0400009155273438,7.979999542236328,25.75,26.654998779296875,18.31999969482422,4,0.3203519761096718,1.4830464503177023,43.34000015258789,-2.0144930741184153,45.5,1.6243336905821542,44.77999877929688,0.3203519761096718
4567,2016-02-16,47.56000137329102,47.77000045776367,45.59000015258789,46.31000137329102,2241700.0,0.046424655114023494,1.610781671159052,1.106193644652846,35.21395247891792,35.539509283013444,-0.8989218869967672,3.339256690022374,15.795842084215785,19.908740404163346,37.401831058519456,2.3199996948242188,-6.38514423767424,-2.212998962402338,-11.461942376261803,7.0359444514571265,-6.83747066933207,2.4114727445273942,4.814702481812368,96.42250216891911,60.802468347130215,4.624471706929732,2,-1.0699996948242259,5.314998626708977,21.984998703002923,23.384998321533196,14.039997100830071,1,0.2518923296113298,1.4041491331924651,45.45000076293945,1.4830464503177023,43.34000015258789,-2.0144930741184153,45.5,0.2518923296113298
4568,2016-02-17,48.18000030517578,49.18999862670898,47.31000137329102,48.02000045776367,2332600.0,0.013036142009721141,-1.3797463464570385,0.1279998779296875,37.69280489654045,35.733232906049864,-1.2734614307513255,2.3830627505700193,14.617667643281223,19.24314131372975,36.61102011273526,1.8799972534179545,-5.807944283516115,-1.3020000457763672,-10.355124378914496,7.751124287361762,-5.828562212345432,3.2245621207926973,3.3567273635896484,86.14542217831345,48.48023637039585,4.526562166569065,2,-1.6899986267089844,4.694999694824219,20.59000015258789,22.66499900817871,13.810001373291016,2,0.28185964986178247,1.610781671159052,47.56000137329102,1.4041491331924651,45.45000076293945,1.4830464503177023,43.34000015258789,0.28185964986178247
4569,2016-02-18,49.86999893188477,50.45000076293945,47.72999954223633,48.77999877929688,2797900.0,0.03507676662524717,1.417774763701113,6.812507450587702,59.51218579718438,38.22394310182053,-3.0594489307548614,0.353630149479919,12.411795187039964,17.540697863712047,35.24020909403524,2.720001220703125,-5.352761862782096,0.6149986267089886,-8.140634980524133,9.37063223394211,-3.7628181769075724,4.99281543032555,0.8957906454497362,93.21635224783853,49.47847894157822,4.377816803616563,2,-3.694997787475593,3.0050010681152273,17.88750267028808,20.105001449584954,11.810001373291009,3,0.2707038357558229,-1.3797463464570385,48.18000030517578,1.610781671159052,47.56000137329102,1.4041491331924651,45.45000076293945,0.2707038357558229
4570,2016-02-19,48.4000015258789,49.27999877929688,46.6500015258789,49.22000122070313,2403600.0,-0.029476587878288885,4.595769720876195,-0.7522931926911941,51.12955633272097,39.549391874121035,-1.8252955359615015,1.348545253452052,13.456836623863175,18.97376869777603,34.59328780777269,3.2199974060058736,-4.463640322369535,-0.5094987869262795,-8.791640633443336,7.772643059590777,-4.650569710184804,3.6315721363322453,2.049999237060554,70.37574206038784,23.258348183100175,4.141070923258528,2,-2.2250003814697195,4.30999946594239,18.69749832153321,21.519998550415046,14.159999847412124,4,0.2997933442992742,1.417774763701113,49.86999893188477,-1.3797463464570385,48.18000030517578,1.610781671159052,47.56000137329102,0.2997933442992742
4571,2016-02-22,51.61000061035156,52.16999816894531,49.6500015258789,49.68000030517578,2249200.0,0.066322293042828,-1.5326626615497163,-2.3536597847020873,55.796493724203465,41.488165857945845,-5.02963790802724,-2.4709309382292446,9.931982269536817,15.798145072474625,34.548419874820574,3.7699966430664134,-4.048812795859732,3.007000350952147,-4.294866768181187,10.308867470085481,-0.64393320861452,6.657933910518814,-9.709999084472656,91.48939623991322,40.68829301034745,3.650933559566667,2,-4.575000762939453,-0.8349990844726562,13.829999923706055,16.779998779296875,11.180000305175781,0,0.2311567557467331,4.595769720876195,48.4000015258789,1.417774763701113,49.86999893188477,-1.3797463464570385,48.18000030517578,0.2311567557467331
4572,2016-02-23,49.86999893188477,51.13999938964844,49.38000106811523,51.06999969482422,1658800.0,-0.03371442855820839,1.626862867342505,-0.6217619550221531,59.07284841825653,44.111110470401854,-3.105110222859082,-1.1664110101746985,11.2291910204463,17.555408297893813,34.27513356456699,2.2299995422363352,-3.7343042497930625,1.5054986953735394,-5.2578589757389835,8.268856366486062,-1.8761801401827256,4.8871775309298044,-7.764597473144541,58.333321815520755,2.1265139756892495,3.381678835556262,2,-2.8349990844726634,0.9050025939941335,14.202501296997063,17.555000305175774,12.319999694824205,1,0.2787247207457193,-1.5326626615497163,51.61000061035156,4.595769720876195,48.4000015258789,1.417774763701113,49.86999893188477,0.2787247207457193
4573,2016-02-24,49.68000030517578,49.77000045776367,47.02000045776367,49.13999938964844,2023600.0,-0.003809878299145364,6.638875937778154,-0.4500004768368577,53.09866165958447,46.10942726493224,-2.399258692674934,-1.627716749518008,10.966026586278495,17.759982485338696,34.16202855479452,2.849998474121101,-3.489446629798678,1.6760000228881822,-3.8247460216473144,7.176746067423679,-1.0743729993795625,4.426373045155927,-7.373306912231449,54.89131561525167,0.22345858919253203,2.7503730222677474,2,-2.645000457763672,1.095001220703125,13.810001373291016,17.21500015258789,11.130001068115241,2,0.23993554943081308,1.626862867342505,49.86999893188477,-1.5326626615497163,51.61000061035156,4.595769720876195,48.4000015258789,0.23993554943081308
4574,2016-02-25,50.36000061035156,50.41999816894531,47.88000106811523,49.52000045776367,1323400.0,0.013687606702871502,4.2916867005487775,1.5555532008081494,54.077670945670924,49.0104818956457,-2.589704327704318,-2.887350926578229,9.943609716186664,17.102012970084886,34.313534743574664,2.5399971008300852,-3.0481887553459046,2.630000305175784,-1.6342404133206685,6.894241023672237,0.4978799459275578,4.76212066442401,-7.856041121887209,67.21016921509796,13.037051661996117,2.1321203592482254,2,-2.5100021362304688,0.41500091552734375,12.270000457763672,16.21500015258789,9.11000061035157,3,0.23093727019782184,6.638875937778154,49.68000030517578,1.626862867342505,49.86999893188477,-1.5326626615497163,51.61000061035156,0.23093727019782184
4575,2016-02-26,51.52999877929688,52.31999969482422,50.66999816894531,51.0,1726200.0,0.023232687743550695,-1.7731061188900856,0.6309508131207482,57.8205694453279,51.490527077600774,-2.766728632861337,-3.782674488980277,8.483830812478224,15.964106470596825,32.71197937438636,1.9599990844726562,-2.258820808863028,3.5024986267089915,-0.9559688721068511,7.960966125524834,1.2732648773010666,5.731732376116916,-8.832718517222908,85.09432020285568,29.80319385367499,2.2292337494079217,2,-2.5749988555908274,-0.7549972534179759,8.695001602172844,13.685001373291009,6.950000762939446,4,0.19697267157624787,4.2916867005487775,50.36000061035156,6.638875937778154,49.68000030517578,1.626862867342505,49.86999893188477,0.19697267157624787
4576,2016-02-29,51.56999969482422,52.52000045776367,50.959999084472656,51.58000183105469,1915200.0,0.0007762646317663879,-1.536580675974916,-0.018871998618068497,62.563322242238314,54.52934594019193,-2.0644076358762433,-3.725422771154115,8.101794192146457,15.880751966837636,31.002542528993494,1.5600013732910156,-1.4523934796247175,3.359499549865724,-1.370825816074209,8.089824915805657,0.9943368668957575,5.724662232835691,-8.487810655440235,82.7272588556463,23.346354359022037,2.365162682969966,2,-1.9849987030029297,-0.7949981689453125,8.377500534057617,13.645000457763672,7.430000305175781,0,0.21310843016293068,-1.7731061188900856,51.52999877929688,4.2916867005487775,50.36000061035156,6.638875937778154,49.68000030517578,0.21310843016293068
4577,2016-03-01,52.47000122070313,52.709999084472656,49.90999984741211,52.099998474121094,2105200.0,0.01745203667257811,5.588245325865489,-36.99237223493587,70.44126379456358,58.16806359552784,-2.452598050544516,-4.573213548638442,6.809970403530251,14.921113552062955,29.636564404713294,2.799999237060547,-0.09932631560047867,4.077501106262211,-1.0191021613169795,9.174104373841402,1.5291994724726123,6.62580274005181,-8.821543496216364,95.78211033930714,29.5958824848433,2.548301633789596,3,-2.790000915527351,-2.569999694824226,7.477499008178704,12.744998931884759,5.479999542236321,1,0.19668380893332715,-1.536580675974916,51.56999969482422,-1.7731061188900856,51.52999877929688,4.2916867005487775,50.36000061035156,0.19668380893332715
4578,2016-03-02,54.31000137329102,54.52999877929688,52.02999877929688,52.31000137329102,2054400.0,0.035067659801423456,1.0491846848959554,5.405365280326515,72.10236559123318,59.56697246153326,-3.7231419111625286,-6.050013527535242,4.666564839662762,12.996921892738136,27.737784708707736,2.5,0.9077846029743952,5.490001106262213,-0.08842747775756266,11.068429690281988,2.700786814252325,8.2792153982721,-9.936620340005383,96.69176719210077,24.287341821182324,2.789214292009887,3,-3.720001220703132,-4.4099998474121165,5.637498855590813,10.794998168945305,5.189998626708977,2,0.1450929304762132,5.588245325865489,52.47000122070313,-1.536580675974916,51.56999969482422,-1.7731061188900856,51.52999877929688,0.1450929304762132
4579,2016-03-03,56.56000137329102,56.63999938964844,53.93999862670898,54.40999984741211,2016900.0,0.041428833421214506,1.3376654688614746,1.0750007629394567,83.01699160194823,63.11002082478073,-5.50307458601398,-8.073644811296774,2.1240224840864173,10.632965740147306,25.83816512627697,2.7000007629394602,1.8961842590068443,7.333501052856455,0.7758172150400142,13.891184890672896,4.054659133948235,10.612342971764676,-11.170958565404256,98.81132211294576,18.67573850689834,3.278841918908219,3,-4.730001449584968,-6.6599998474121165,3.3049993515014577,8.224998474121087,3.0200004577636648,3,0.07514144089124697,1.0491846848959554,54.31000137329102,5.588245325865489,52.47000122070313,-1.536580675974916,51.56999969482422,0.07514144089124697
4580,2016-03-04,57.4900016784668,59.1500015258789,55.68999862670898,57.04999923706055,2521800.0,0.01644272069651942,-1.189872714805827,0.2046521530845791,81.95329951129744,66.01633257890228,-5.596601473351221,-8.758851323534572,0.8459699174882189,9.589587785611045,24.892640752534955,3.460002899169922,2.829733930552969,7.823001289367674,0.30640535668570124,15.339597222049647,4.064703323026684,11.581299255708664,-10.75084408076863,82.03463694946484,-0.55083320507552,3.7582979663409883,3,-4.405000686645508,-6.965000152587891,1.4074993133544922,7.2949981689453125,2.4699974060058594,4,0.034440763340209735,1.3376654688614746,56.56000137329102,1.0491846848959554,54.31000137329102,5.588245325865489,52.47000122070313,0.034440763340209735
4581,2016-03-07,59.849998474121094,60.81999969482422,57.599998474121094,57.599998474121094,2453000.0,0.041050560562746474,-1.8622233072916667,5.1136079900124844,82.18963309152254,68.58486420926518,-7.448080292709982,-10.752600325929507,-1.938545617584552,7.148584926669386,23.95439938397911,3.329998016357422,3.0094650316818274,9.60049819946289,0.8570614641603669,18.343934934765414,5.228779831811629,13.972216567114152,-11.373322726477625,91.10906293061761,9.84948070501062,4.371718367651263,3,-5.929998397827148,-8.489997863769531,-3.777498245239258,2.1100006103515625,2.0600013732910156,0,-0.022890542469723663,-1.189872714805827,57.4900016784668,1.3376654688614746,56.56000137329102,1.0491846848959554,54.31000137329102,-0.022890542469723663
4582,2016-03-08,56.84000015258789,58.93999862670898,56.27999877929688,58.68999862670898,2179200.0,-0.05029237089846739,1.2638311273005902,-0.8222215440538163,70.15829401275221,70.4803789151727,-3.7385626832045205,-7.311778775258851,0.5139059310446328,10.05142781137782,22.465170827118797,3.5699996948242116,3.509992335011482,6.07899990081787,-2.959893773193798,15.117893574829537,1.5595530638120323,10.598446737823707,-6.3883925733955,54.72128409900675,-24.84953252323095,4.519446837005835,3,-2.489999771118164,-5.479999542236328,-0.7724990844726562,5.114999771118164,4.5,1,0.03800140467300417,-1.8622233072916667,59.849998474121094,-1.189872714805827,57.4900016784668,1.3376654688614746,56.56000137329102,0.03800140467300417
4583,2016-03-09,58.2400016784668,58.95000076293945,55.93000030517578,57.11999893188477,1347700.0,0.02463056865096025,1.3779522592311135,-0.6054073893839965,69.74989333606965,72.22173695855034,-4.24281189432579,-8.065194053171282,-1.4317772523563121,8.548290250670846,20.62981330454735,3.020000457763672,3.7053878184134774,6.806001281738283,-2.3612986635470463,15.973301227023612,2.2223513090956146,11.38965125438095,-6.1294513607733165,62.5000346538579,-14.71083919782729,4.583649972642666,3,-2.875001907348633,-6.880001068115234,-2.1725006103515625,3.714998245239258,2.759998321533203,2,-0.004979411180796145,1.2638311273005902,56.84000015258789,-1.8622233072916667,59.849998474121094,-1.189872714805827,57.4900016784668,-0.004979411180796145
4584,2016-03-10,57.91999816894531,59.16999816894531,56.459999084472656,58.31999969482422,1483800.0,-0.0054945655957939765,1.5809533843655428,-0.35714334371019496,73.75248554926499,73.9919498589878,-3.0593728248780394,-7.132704541245559,-1.6037579593833087,8.777099316356498,18.926164329229405,2.7099990844726562,3.9787817257638523,5.864997863769531,-3.292456195536481,15.022451923075543,1.2862708341165288,10.443724893422534,-4.415935950910914,43.469767600957546,-33.17617849888949,4.578727029653005,3,-2.5549983978271484,-6.55999755859375,-1.8524971008300781,4.035001754760742,3.6200027465820312,3,0.027279038000761258,1.3779522592311135,58.2400016784668,1.2638311273005902,56.84000015258789,-1.8622233072916667,59.849998474121094,0.027279038000761258
4585,2016-03-11,59.6500015258789,59.849998474121094,58.52999877929688,58.88999938964844,1479200.0,0.029868843432753422,1.275869326440534,-1.8999980926586253,71.65947917064886,75.00263396214451,-3.9296712293659652,-7.987685439178769,-3.8431885752264563,7.003037346809826,16.78770910848346,1.9300003051757812,4.541372864168949,6.77950115203857,-2.007595748021366,15.566598052098506,2.385952702008602,11.173049602068538,-4.975389311558132,76.07365409038557,1.2513838183291597,4.393548450029969,3,-4.285001754760735,-8.290000915527337,-3.9750003814697195,2.3049983978271555,1.5,4,-0.0011735070081070331,1.5809533843655428,57.91999816894531,1.3779522592311135,58.2400016784668,1.2638311273005902,56.84000015258789,-0.0011735070081070331
4586,2016-03-14,60.0099983215332,60.40999984741211,58.27000045776367,59.15999984741211,1584300.0,0.006035151491121438,1.593936255311672,1.1184159012197064,79.51105707080102,76.01038877061535,-3.3151775718866006,-7.590103655882729,-4.698300472266965,6.624578733693511,14.930316034201802,2.1399993896484375,5.101731922042987,6.411498069763184,-2.1978118444715165,15.020807983997884,2.1068431126458336,10.716153026880534,-4.352124110331886,91.07139359931199,13.57830753168193,4.304654957117349,3,-3.5849990844726562,-8.64999771118164,-4.772497177124023,1.9450016021728516,0.13000106811523438,0,-0.0008331817773540307,1.275869326440534,59.6500015258789,1.5809533843655428,57.91999816894531,1.3779522592311135,58.2400016784668,-0.0008331817773540307
4587,2016-03-15,59.540000915527344,59.68999862670898,58.45000076293945,58.75,1573200.0,-0.007831984988361684,1.275233082285763,0.9294145102368707,78.23597115511923,76.69190049993601,-1.9409457505905579,-6.5103663864701105,-4.734574490128509,7.060100825153086,13.599760172866414,1.55999755859375,5.52216603994551,5.342500686645508,-3.16425172327223,13.849253096563245,1.089124481686639,9.595876891604377,-3.0561866269463636,80.58037900043,0.21888927249962364,4.253376204958867,3,-2.160001754760742,-8.180000305175781,-4.370000839233398,2.414999008178711,5.3300018310546875,1,0.03980515444141841,1.593936255311672,60.0099983215332,1.275869326440534,59.6500015258789,1.5809533843655428,57.91999816894531,0.03980515444141841
4588,2016-03-16,61.7599983215332,61.97999954223633,59.1500015258789,59.27999877929688,2221500.0,0.03728581410597376,-1.0656964691697948,3.1392362888350127,80.0,76.35667921083065,-3.3447640438841546,-8.074820428921086,-7.388101516020853,4.802379837888154,12.849908890394795,2.829998016357429,5.952474693331652,6.883498191833496,-1.7675525924187383,15.53454897608573,2.557972799707379,11.209023583959613,-4.582394367953306,96.01447096994889,13.411538819414417,4.325525392126116,3,-2.924999237060547,-9.819997787475586,-6.709997177124023,0.19500160217285156,4.250003814697266,2,-0.006800488671627414,1.275233082285763,59.540000915527344,1.593936255311672,60.0099983215332,1.275869326440534,59.6500015258789,-0.006800488671627414
4589,2016-03-17,63.36999893188477,63.84000015258789,61.45000076293945,61.84000015258789,2119800.0,0.026068663440850903,-1.0692657277987687,0.6169351055271636,80.45267744083245,76.18994342522343,-4.343996568189716,-9.08749876392907,-9.398972945656425,3.056654774504757,12.595244740324837,2.3899993896484375,6.248355827827567,7.8184988021850685,-1.282746874263701,16.919744478633838,3.267875963960684,12.369121640409453,-5.32796377234672,91.56191658071626,8.891023591127507,4.550622838224385,3,-3.484998703002937,-10.499998092651374,-10.917497634887702,-1.904998779296882,1.450000762939446,3,-0.03739938412232324,-1.0656964691697948,61.7599983215332,1.275233082285763,59.540000915527344,1.593936255311672,60.0099983215332,-0.03739938412232324
4590,2016-03-18,62.90999984741211,64.37999725341797,61.56999969482422,63.86000061035156,2627100.0,-0.007258941016664799,1.8241265946536571,-0.620916026727832,78.54985393318208,75.78552351874116,-3.390908634583063,-7.889193467868047,-9.24545776547177,3.375918642315341,12.15596297395164,2.80999755859375,6.379156406275371,6.632999801635741,-2.3808115816067073,15.646811184878189,2.126094110014513,11.139905493256968,-3.7599983215332102,75.94111003378288,-6.444947189780706,4.506905691621225,3,-2.7550010681152344,-9.770000457763672,-10.509998321533203,-1.4449996948242188,3.9900016784667827,4,-0.021777125023171084,-1.0692657277987687,63.36999893188477,-1.0656964691697948,61.7599983215332,1.275233082285763,59.540000915527344,-0.021777125023171084
4591,2016-03-21,63.540000915527344,63.9900016784668,62.13000106811523,62.75,1496900.0,0.010014323154399873,1.2011809743941722,-0.8315792432449797,78.2542158351832,76.68507038790015,-3.846989602900578,-7.989213827009003,-10.041028645089298,2.609173407404441,12.539787829963235,1.8600006103515696,6.115249738413155,6.666500854492185,-2.6217014177721154,15.954703126756492,2.0223997183600346,11.310601990624335,-3.3440002441406307,85.83479198951697,4.930783229532963,4.644101136132153,3,-3.3850021362304688,-9.585002899169922,-12.53499984741211,-2.9300003051757812,4.529998779296875,0,-0.03761409120572423,1.8241265946536571,62.90999984741211,-1.0692657277987687,63.36999893188477,-1.0656964691697948,61.7599983215332,-0.03761409120572423
4592,2016-03-22,63.77000045776367,64.05000305175781,62.68000030517578,62.83000183105469,1092100.0,0.003619759819363244,-1.2096788582995703,1.189870300443277,76.3070114916191,77.41363907185008,-3.342042348063579,-7.509481721262169,-10.419608242887634,2.272237370847307,12.890514126954688,1.3700027465820312,5.877053598254001,6.201500320434569,-2.9594927241619473,15.362493365031078,1.6210037981363143,10.781996842732823,-2.737200469970709,88.33657181702277,9.040080926866224,4.580496522298255,3,-3.3500022888183594,-8.785001754760742,-13.809999465942383,-3.1599998474121094,3.039997100830078,1,-0.05692333451556841,1.2011809743941722,63.540000915527344,1.8241265946536571,62.90999984741211,-1.0692657277987687,63.36999893188477,-0.05692333451556841
4593,2016-03-23,61.599998474121094,63.77000045776367,61.25,63.77000045776367,1626200.0,-0.034028570927795765,1.3225789439450966,-2.308516121177688,64.0782059924,76.33871912108734,-0.7211376731145336,-4.6384936168515125,-8.399063019608413,4.278327805665555,12.549348166886743,2.520000457763672,5.394971230479598,3.4354984283447294,-5.09381018613864,11.964807042828099,-0.8291558788969553,7.700152735586414,2.779998779296875,11.182069688364555,-62.934160796999286,4.2646543072416865,3,-0.27499961853027344,-6.084999084472656,-11.917497634887695,-0.9899978637695312,5.3300018310546875,2,0.05308448625749085,-1.2096788582995703,63.77000045776367,1.2011809743941722,63.540000915527344,1.8241265946536571,62.90999984741211,0.05308448625749085
4594,2016-03-24,61.9900016784668,62.540000915527344,60.06000137329102,61.02999877929688,1386000.0,0.00633122100659711,1.4077649407333404,-0.44239724498244387,62.96082903740424,75.37220243961569,-0.5286948479914457,-4.3347788966144805,-8.947388712557185,3.731882718508956,12.220273061164443,2.479999542236321,5.379181358775874,3.244001579284671,-4.60348753852503,11.091490697094372,-0.6797429796201797,7.167746138189521,2.3273956298828153,44.67597559651052,-27.263859266687,3.923744558904852,3,-0.6650028228759766,-6.475002288818359,-12.307500839233398,-1.9449996948242188,3.779994964599595,3,0.06484917484943509,1.3225789439450966,61.599998474121094,-1.2096788582995703,63.77000045776367,1.2011809743941722,63.540000915527344,0.06484917484943509
4595,2016-03-28,61.68000030517578,62.63000106811523,60.84000015258789,62.20000076293945,1332800.0,-0.0050008285997305,1.5942022174984063,-0.5416655076909668,55.97648991161167,72.75725053303911,0.11124253296000575,-3.39967947208428,-8.688454190429738,3.8724710723644478,12.438322158083391,1.7900009155273366,5.291166739065922,2.426500129699704,-4.739298926175081,9.59229918557449,-1.1563993982376886,6.009399657637097,2.4671011657714814,40.60145990984305,-27.719205676159028,3.582899527937392,3,-0.2650012969970703,-6.165000915527344,-12.154999732971191,-1.9199981689453125,1.8100013732910156,0,0.050907901655521615,1.4077649407333404,61.9900016784668,1.3225789439450966,61.599998474121094,-1.2096788582995703,63.77000045776367,0.050907901655521615
4596,2016-03-29,62.56000137329102,62.66999816894531,60.2599983215332,61.20000076293945,1421300.0,0.01426720271986448,2.050643913604033,-2.615383486776964,71.69953633221999,72.03097999716142,-0.41236581166603514,-3.5986251807759047,-9.591006481812336,2.807612993295983,12.64325444650683,2.4099998474121094,5.196917755693022,2.7570011138916115,-3.5636246913826355,9.077626919165859,-0.403311788745512,5.917314016528735,1.4236160937499918,62.65661524635392,-7.0792436204233695,3.1603129026371253,3,-0.7950019836425852,-6.860002517700202,-13.117500305175788,-3.875000000000007,-0.69000244140625,1,0.06937340245073531,1.5942022174984063,61.68000030517578,1.4077649407333404,61.9900016784668,1.3225789439450966,61.599998474121094,0.06937340245073531
4597,2016-03-30,62.790000915527344,64.19999694824219,62.36999893188477,63.06999969482422,1151300.0,0.003676463190336765,-2.267845586882952,-0.20588136296828086,68.9425353145186,70.8023728098857,-0.14848615092282103,-3.1788139385217136,-9.769136715517874,2.377367718153934,12.774071669934505,1.8299980163574148,5.087863269058296,2.4710006713867188,-2.9499752272003406,7.891976569973771,-0.2394872779068109,5.181488620680248,-2.729999542236321,65.9420884107714,-4.514527410255084,2.710487949293527,3,-0.5700016021728516,-7.090002059936523,-13.885000228881836,-4.119998931884766,-1.75,2,0.08408980255311937,2.050643913604033,62.56000137329102,1.5942022174984063,61.68000030517578,1.4077649407333404,61.9900016784668,0.08408980255311937
4598,2016-03-31,62.18999862670898,62.58000183105469,60.7400016784668,62.58000183105469,2119600.0,-0.009555698042202021,8.435820691139217,1.3928746594005703,67.37184220630328,69.34894667271578,0.5799098962990854,-2.0640161330005284,-9.0941535862272,2.778148945247004,13.222658766112671,2.049999237060547,4.81567266191022,1.4769985198974567,-3.199392423735681,6.153389463530601,-0.861196951919112,3.8151939917140254,-2.047197341918931,51.44926401142542,-21.494817956693076,2.338195471816572,3,0.030000686645514918,-6.489999771118157,-13.28499794006347,-3.519996643066399,-0.6899986267089773,3,0.07428845528066308,-2.267845586882952,62.790000915527344,2.050643913604033,62.56000137329102,1.5942022174984063,61.68000030517578,0.07428845528066308
4599,2016-04-01,60.81000137329102,61.02000045776367,58.849998474121094,60.45000076293945,2500700.0,-0.02219001903668283,4.5641163582299775,-0.9230709038802013,54.85762136026247,66.71647638683584,1.741746158706711,-0.368170505051701,-7.666882781220529,3.9204564834322113,13.861100755908085,3.3400001525878835,4.567686278250719,-0.11549873352050355,-4.3639631988890315,4.132965731848017,-2.2397309662047675,2.0087334991637604,3.3899955749511648,36.63557865765413,-34.42911964002298,2.1242322326842613,4,0.7149963378906179,-4.680002212524421,-11.905000686645515,-2.1399993896484446,0.20999908447264914,4,0.10064132204694842,8.435820691139217,62.18999862670898,-2.267845586882952,62.790000915527344,2.050643913604033,62.56000137329102,0.10064132204694842
4600,2016-04-04,59.47000122070313,61.290000915527344,59.36000061035156,60.540000915527344,2650600.0,-0.02203585137849451,-1.9922464115257004,-2.9722163353536284,47.91022825881244,63.34492221168354,2.8412549173464683,1.1887181236011628,-6.323219495845493,4.988611089252878,13.939930525883371,1.9300003051757812,4.016876200783784,-1.5544988632202106,-5.550673261080995,2.4416755346405665,-3.5525860621506027,0.4435883357101815,4.622995758056639,11.588839689975677,-54.59280095548031,1.9980871989303894,4,2.0549964904785085,-2.325002670288093,-10.157501220703132,-0.799999237060554,3.469997406005845,0,0.10593568678404641,4.5641163582299775,60.81000137329102,8.435820691139217,62.18999862670898,-2.267845586882952,62.790000915527344,0.10593568678404641
4601,2016-04-05,58.47999954223633,59.43000030517578,58.20000076293945,58.4000015258789,2308600.0,-0.016647076814287343,-4.125002980235081,-0.07476452259229074,46.05654434569316,59.98375919546953,3.395037733651918,2.182730112925711,-5.419321222837098,5.735613649343463,13.69514861610082,1.270000457763679,3.2591004411871083,-2.4760005950927706,-6.601808477897379,1.6498072877118375,-4.538904536495075,-0.41309665369046655,5.508137466430668,4.666649288590296,-57.227764777215896,2.0629039414023054,4,2.719999313354492,-1.335000991821289,-8.614998817443848,0.19000244140625,3.279998779296875,1,0.08567035183733318,-1.9922464115257004,59.47000122070313,4.5641163582299775,60.81000137329102,8.435820691139217,62.18999862670898,0.08567035183733318
4602,2016-04-06,59.0,59.56999969482422,56.97000122070313,58.7400016784668,2268400.0,0.008891936761868724,2.7142896068402984,3.250059606122452,38.2453316298265,57.11343982185025,2.3772498379856515,1.9318979453277763,-5.921220271811492,4.9696580832439565,13.962967898109518,2.5999984741210866,2.534907608481319,-2.064000129699707,-5.8338830387681355,1.7058827793687286,-3.9489415842339213,-0.1790586751654928,4.756611558837896,36.18535754793182,-20.50937194693484,1.8849414545342171,4,1.5849990844726562,-1.855001449584961,-8.819998741149902,-0.3299980163574219,1.8699989318847727,2,0.04864404969296232,-4.125002980235081,58.47999954223633,-1.9922464115257004,59.47000122070313,4.5641163582299775,60.81000137329102,0.04864404969296232
4603,2016-04-07,57.95000076293945,59.81000137329102,57.45000076293945,58.27000045776367,1771800.0,-0.017796597238314393,-2.575759327225974,-1.2307760024648973,25.760311617553313,52.98004899742237,3.19057098298164,3.1189681953149773,-4.937482819470013,5.7767556049589075,14.312972465052626,2.3600006103515696,1.706487283771807,-3.099499320983888,-6.917046100912401,0.7180474589446249,-5.008272710948141,-1.1907259310196352,5.39941417561036,22.685176191342276,-28.376380813612474,1.908773389964255,4,2.634998321533203,0.25499725341796875,-8.15999984741211,0.720001220703125,1.8800010681152344,3,0.05332183109415989,2.7142896068402984,59.0,-4.125002980235081,58.47999954223633,-1.9922464115257004,59.47000122070313,0.05332183109415989
4604,2016-04-08,59.5,60.1500015258789,58.86000061035156,59.0099983215332,1377200.0,0.026747182340881137,-2.2658370876852247,-1.5312567055289321,36.1043292588331,50.77203114711365,1.3971453743947535,1.7849217883487825,-6.503249096594459,4.046286856840439,14.577346958368462,2.200000762939446,0.9444017412378258,-1.628500175476077,-5.2328031364964716,1.9758027855443174,-3.4306516559862743,0.17365130503412018,3.4666501154790126,58.564790694963655,10.210375684255531,1.8021514805101955,4,1.0849990844726562,-0.34000205993652344,-9.254999160766602,-0.8299980163574219,1.4399986267089773,4,0.03361344537815136,-2.575759327225974,57.95000076293945,2.7142896068402984,59.0,-4.125002980235081,58.47999954223633,0.03361344537815136
4605,2016-04-11,59.58000183105469,60.9900016784668,59.54999923706055,59.88000106811523,1467600.0,0.0013445685891544379,-6.999915229991629,-0.6122412437427357,33.10581871088067,46.48384030029817,1.1040330777521632,1.791244928032512,-6.26765240529101,3.7740698883189197,14.559583646960505,1.4900016784667969,0.58327880588336,-1.5449983596801786,-5.1554770590495025,2.0654803396891452,-3.3502377093648406,0.2602409900044833,3.02684935073777,64.92538092404857,20.431605557366353,1.8052393496846613,4,1.0049972534179688,0.45499610900878906,-8.715001106262207,-0.9099998474121094,4.699996948242202,0,0.024169160497716113,-2.2658370876852247,59.5,-2.575759327225974,57.95000076293945,2.7142896068402984,59.0,0.024169160497716113
4606,2016-04-12,59.959999084472656,60.27999877929688,58.72000122070313,59.709999084472656,946200.0,0.0063779328925750445,2.505614895331437,-0.8333354526150014,33.951140407455725,42.59590753284674,0.35362793423655603,1.4833625675998405,-6.39624286941897,3.192375786419362,14.503440171463811,1.55999755859375,0.21196491401175166,-1.1625011444091768,-4.776298287127958,2.451295998309611,-2.969399715768567,0.6443974269502135,2.3086410996544444,74.37804784313052,33.9665108395962,1.8068985713593937,4,-0.18499755859375,0.19499969482421875,-8.154997825622559,-1.2899971008300781,4.900001525878906,1,0.04969979299095795,-6.999915229991629,59.58000183105469,-2.2658370876852247,59.5,-2.575759327225974,57.95000076293945,0.04969979299095795
4607,2016-04-13,61.90999984741211,62.38000106811523,60.31999969482422,60.81999969482422,1664600.0,0.03252169434146013,1.029555409816357,4.3600006103515625,51.33047738704163,40.813533664039895,-1.9381449733814264,-0.29511052293005946,-8.096653151812653,1.0354395042526363,14.416901485110378,2.420001983642571,0.05836159158816656,0.6689996719360352,-2.8811752184036266,4.219174562275697,-1.1060877732337957,2.444087117105866,-4.939998626708977,90.46650726959011,44.44265297283114,1.7750874451698309,4,-2.2349987030029297,-1.7550010681152344,-9.269999504089355,-3.2399978637695312,2.1899986267089986,2,-0.0024228965635375577,2.505614895331437,59.959999084472656,-6.999915229991629,59.58000183105469,-2.2658370876852247,59.5,-0.0024228965635375577
4608,2016-04-14,61.34000015258789,62.54999923706055,61.290000915527344,62.31000137329102,1039800.0,-0.009206908354532084,-1.3551377213059816,-0.8899092522144555,47.25274122877732,39.96854698276377,-1.6778401622734833,0.2548783906784209,-7.179569876754705,1.3718520939509915,13.74562682083345,1.2599983215332031,-0.43675080153030166,0.11999988555908203,-3.422208623229963,3.6622083943481343,-1.6511043688354405,1.8911041399536046,-4.261798934936515,68.40731824651317,21.29537163204843,1.771104254394525,4,-1.5799999237060547,-1.1850013732910156,-8.484999656677246,-2.6699981689453125,3.9299964904785014,3,-0.007662230510824153,1.029555409816357,61.90999984741211,2.505614895331437,59.959999084472656,-6.999915229991629,59.58000183105469,-0.007662230510824153
4609,2016-04-15,61.0,61.2400016784668,59.95000076293945,61.0,1158900.0,-0.005542878248159688,4.374966224270842,-0.0,47.13321977158134,39.88221270640476,-1.4617757523614614,0.4302811386091179,-6.575356177147,1.4967496622319274,12.482828381710364,1.3899993896484375,-0.9186202326240647,-0.10150032043456747,-3.4963712638155187,3.2933706229463837,-1.798935792125043,1.5959351512559081,-3.7029268615722586,59.53002506944638,11.115586950766783,1.697435471690475,4,-1.239999771118164,-0.5800018310546875,-7.637499809265137,-2.329998016357422,3.9599990844726562,4,-0.0191802978515625,-1.3551377213059816,61.34000015258789,1.029555409816357,61.90999984741211,2.505614895331437,59.959999084472656,-0.0191802978515625
4610,2016-04-18,61.540000915527344,62.11000061035156,60.13000106811523,60.36000061035156,1224800.0,0.008852474025038415,-1.4146344867369316,100.0,45.572914855761695,39.82847609641236,-1.874379153036621,-0.2293795845051534,-6.8474806571298075,0.7422830662644344,11.073377168594645,1.9799995422363352,-1.3575357352426423,0.5070005416870131,-2.788042747211904,3.80204383058593,-1.1405211027624418,2.154522186136468,-4.032810733154292,73.6292729860529,25.900355927485677,1.6475216444494574,4,-1.7800006866455078,-0.8650016784667969,-8.17750072479248,-2.8699989318847656,4.209999084472656,0,-0.009749793303415077,4.374966224270842,61.0,-1.3551377213059816,61.34000015258789,1.029555409816357,61.90999984741211,-0.009749793303415077
4611,2016-04-19,61.1500015258789,62.33000183105469,60.6500015258789,62.209999084472656,2011800.0,-0.006337331554215897,1.5846097867295905,-0.8983027834351723,42.9794548510341,40.354489787657656,-1.191063497878261,-0.02910581864607309,-6.173139439740034,0.9044300857992553,9.617658375083305,1.6800003051757884,-1.5301275053512597,0.23650112152098757,-2.8419556521202622,3.3149578951622374,-1.3027272652996373,1.7757295083416125,-3.4410989813183477,46.15390258431192,0.6987220280345525,1.5392283868206262,4,-1.1500015258788991,-0.47500228881835227,-7.787501335144036,-3.2649993896484304,6.939994812011712,1,0.05118556296508614,-1.4146344867369316,61.540000915527344,4.374966224270842,61.0,-1.3551377213059816,61.34000015258789,0.05118556296508614
4612,2016-04-20,60.13999938964844,61.18999862670898,60.0,61.04999923706055,3440800.0,-0.016516796582630056,1.000000000000012,0.8584923993781252,41.52192220352564,42.10577985276569,-0.002622371327809958,0.7325607588401581,-4.833410976840838,1.658115189405791,7.972209827972701,1.1899986267089773,-1.525223519088513,-0.5920009613037109,-3.3752259890281167,2.191224066420695,-1.9836134751659102,0.7996115525584884,-2.237452977387889,7.307643777491513,-35.84481106438614,1.391612513862202,4,0.49500083923339844,0.5349998474121094,-6.247499465942383,-2.2549972534179688,8.05999755859375,2,0.07848355950458408,1.5846097867295905,61.1500015258789,-1.4146344867369316,61.540000915527344,4.374966224270842,61.0,0.07848355950458408
4613,2016-04-21,64.87000274658203,65.73999786376953,56.0099983215332,57.1500015258789,7669000.0,0.07864987371030385,1.0570842137522782,-8.483519247456526,63.14766751369051,45.11059521441651,-4.076480343606605,-3.94201007037055,-9.112931257621526,-3.310807100090763,7.387809294309113,9.729999542236328,-1.2824707922968983,3.9745021820068374,0.6458350211043324,7.303169342909342,2.3101686015555813,5.638835762458093,-2.3200035095214844,91.05863146847032,45.13693355443468,1.6643335804512533,4,-3.995004653930664,-3.995004653930664,-10.50000286102295,-7.120002746582031,3.529998779296861,3,-0.011869958992741014,1.000000000000012,60.13999938964844,1.5846097867295905,61.1500015258789,-1.4146344867369316,61.540000915527344,-0.011869958992741014
4614,2016-04-22,66.01000213623047,66.05999755859375,62.52000045776367,62.81999969482422,4653900.0,0.017573598603069396,1.1519783129959695,0.413212686139408,71.45668818315343,49.37180293355793,-4.689024531257992,-5.022927365499569,-9.80312403599055,-4.674025688905083,7.276472496574547,3.539997100830078,-0.9110852210068003,4.913501548767087,0.8929676086445397,8.934035488889634,2.9032345787058134,6.923768518828361,-10.000003814697266,99.50253307304823,47.20399017911007,2.010266970061272,4,-4.975004196166992,-4.975004196166992,-10.622502326965332,-8.5,3.6599960327148438,4,-0.011210505517586067,1.0570842137522782,64.87000274658203,1.000000000000012,60.13999938964844,1.5846097867295905,61.1500015258789,-0.011210505517586067
4615,2016-04-25,64.81999969482422,67.13999938964844,64.36000061035156,65.77999877929689,2381000.0,-0.018027607982050053,-1.9574498305703791,-0.3009399215536254,70.53108025808491,53.43624069473895,-2.9922256485935463,-3.779394007742418,-8.098234973066731,-3.740538725066088,7.240228434651516,2.779998779296875,-0.2783218353796144,3.5664991378784165,-0.7818408091543034,7.9148390849111365,1.3923291643620601,5.740669111394773,-8.810001373291016,79.15544050152468,19.97124392581044,2.1741699735163595,4,-3.2450008392333984,-3.2450008392333984,-8.442499160766602,-8.114997863769531,4.629997253417969,0,0.002159817807892095,1.1519783129959695,66.01000213623047,1.0570842137522782,64.87000274658203,1.000000000000012,60.13999938964844,0.002159817807892095
4616,2016-04-26,66.90000152587889,67.05999755859375,65.30000305175781,65.48000335693361,1946400.0,0.03208888986188563,1.0229935456713906,-1.4791661699607683,73.23528817780966,55.87010856037984,-4.452487884787239,-5.815759906432191,-9.696586566042257,-6.063413749345607,7.438543215974391,2.2399978637695312,0.21511407848686304,5.429500961303695,0.4232409822713663,10.435760940336024,2.9263709717875344,7.932630950819856,-10.444803161621081,97.84368516857485,34.273482524066104,2.5031299895161645,4,-5.325002670288072,-5.325002670288072,-10.252502441406236,-10.299999237060533,4.189994812011733,1,-0.017189857991767532,-1.9574498305703791,64.81999969482422,1.1519783129959695,66.01000213623047,1.0570842137522782,64.87000274658203,-0.017189857991767532
4617,2016-04-27,68.06999969482422,68.37000274658203,66.43000030517578,66.84999847412111,1666500.0,0.017488761468753333,1.1318622354874408,0.8591568970890133,79.55606031943175,59.45936623711922,-5.20406143998747,-6.924958204017756,-10.429430464634322,-7.436819525586294,7.2964144267457565,1.94000244140625,0.81593886650802,6.335499191284178,0.5413837847992795,12.129614597769077,3.4384414880417324,9.232556894526624,-11.187409289550786,97.57279171235712,27.639933112064625,2.897057703242449,4,-5.879999160766602,-5.879999160766602,-11.01500129699707,-12.549999237060547,3.1999969482421875,2,0.00029376587565810297,1.0229935456713906,66.90000152587889,-1.9574498305703791,64.81999969482422,1.1519783129959695,66.01000213623047,0.00029376587565810297
4618,2016-04-28,66.80999755859375,68.83999633789061,66.66000366210939,67.69999694824219,1285300.0,-0.01851038845129116,-2.663892700065435,-0.7295069665057493,71.7171522564273,62.190914290990996,-3.4492694684999066,-5.587568279494462,-8.757889695546027,-6.373490027489716,7.850366817160806,2.1799926757812216,1.4027046148822322,4.844497108459471,-1.3785821038297854,11.067576320748735,1.7329575023148323,7.956036714604103,-9.238162412841803,67.87974521185784,-3.3468838860942185,3.111539606144632,4,-4.385000228881843,-4.385000228881843,-9.107499122619629,-13.379997253417969,6.8600006103515625,3,0.020805260296999473,1.1318622354874408,68.06999969482422,1.0229935456713906,66.90000152587889,-1.9574498305703791,64.81999969482422,0.020805260296999473
4619,2016-04-29,66.93000030517578,67.83000183105469,65.87999725341797,66.75,1397200.0,0.0017961794786294227,-1.031248634064349,-0.2022476726044542,71.7842144441942,65.10328091192794,-2.9498495760232046,-5.507963754350939,-8.510956374150055,-6.674539122891517,8.98599601797662,1.9500045776367188,1.6309643371001172,4.6584999084472685,-1.91721709531312,11.234216912207657,1.3706414065670742,7.946358410327463,-8.45671226405274,57.366119325206846,-14.05208597277133,3.287858501880196,4,-4.505002975463874,-4.505002975463874,-8.510001182556152,-13.790000915527344,7.5500030517578125,4,0.021963263319893178,-2.663892700065435,66.80999755859375,1.1318622354874408,68.06999969482422,1.0229935456713906,66.90000152587889,0.021963263319893178
4620,2016-05-02,65.76999664306639,67.44000244140625,64.98999786376953,67.18000030517578,1460800.0,-0.017331595051848336,1.5388544096137882,-7.833340397575631,66.45890094461751,67.71210825565943,-1.259131538998389,-4.059935353705157,-6.94254090073521,-5.645406080427122,9.933899061722308,2.4500045776367188,1.9638159938324904,3.1834964752197124,-3.430632552465241,9.797625502904673,-0.12356803862276422,6.490560989062189,-6.467371938201943,20.259716582743,-48.68625022671114,3.30706451384248,5,-3.344999313354485,-3.344999313354485,-7.349997520446763,-12.629997253417955,9.15000152587892,0,0.059297578302219156,-1.031248634064349,66.93000030517578,-2.663892700065435,66.80999755859375,1.1318622354874408,68.06999969482422,0.059297578302219156
4621,2016-05-03,63.4900016784668,65.48000335693361,62.95000076293945,65.16000366210939,2069900.0,-0.03466618642195041,1.1904771341236706,1.1843954937991021,54.39377326369854,69.14231392901198,1.5507803258592077,-1.460225423369259,-4.375690995914425,-3.4704715525660035,10.444841076032144,2.819995880126939,2.3026613950483465,0.6530014038085952,-5.679783795319551,6.985786602936734,-2.5133911957554744,3.8193940033726648,-3.4243872429602575,9.168103925643809,-54.698748820370085,3.1663925995640705,5,-1.06500434875489,-1.06500434875489,-5.025002479553223,-10.35000228881836,10.619998931884766,1,0.09387297388900184,1.5388544096137882,65.76999664306639,-1.031248634064349,66.93000030517578,-2.663892700065435,66.80999755859375,0.09387297388900184
4622,2016-05-04,61.86999893188477,64.0,61.5,63.15999984741211,2175200.0,-0.025515871849968175,-1.4630556683052962,0.7724547205109296,51.392533863180994,67.83618796784425,3.8464901674582066,0.40666475153423676,-2.425649518280032,-2.0161529112100496,10.362052040123924,2.5,2.6125842633306178,-1.1105012893676687,-7.202696047160181,4.981693468424844,-4.156598668263918,1.9355960895285875,-1.10243394418751,5.04085989763728,-55.845338739485534,3.0460973788962553,5,3.2999992370605398,0.5549983978271342,-3.137499809265144,-8.729999542236335,9.640003204345696,2,0.14902210384966263,1.1904771341236706,63.4900016784668,1.5388544096137882,65.76999664306639,-1.031248634064349,66.93000030517578,0.14902210384966263
4623,2016-05-05,61.040000915527344,62.81999969482422,60.88000106811523,62.4900016784668,1990800.0,-0.01341519364290289,-1.192088276813318,1.1240308014407188,50.10246129902089,65.46349609182953,4.5550844824991685,1.5600098175898864,-1.2623275759184978,-1.3578684608424822,10.340545427576341,1.9399986267089915,2.998602680171139,-2.094999313354492,-7.794079263125425,3.604080636416441,-4.944539288239966,0.7545406615309744,7.799995422363267,2.3021558251519605,-56.328456846784356,2.8495399748854675,5,3.8199977874755717,1.3849964141845632,-2.0800018310546875,-7.900001525878906,9.269996643066406,3,0.16759494715106982,-1.4630556683052962,61.86999893188477,1.1904771341236706,63.4900016784668,1.5388544096137882,65.76999664306639,0.16759494715106982
4624,2016-05-06,61.5,61.72999954223633,58.83000183105469,59.02999877929688,2681100.0,0.007536026827870579,-1.0209077665773467,-1.703448221431216,49.897117040110416,63.170833512054585,3.7862261356992803,1.3254866116414377,-1.3987068837367715,-1.9330837779513388,10.71455804526717,2.8999977111816406,3.535845280048534,-1.7350002288818374,-7.2321321583118845,3.76213170054821,-4.483566193596857,1.0135657358331827,7.1807964324951,31.010429496778997,-24.660364841385366,2.7485659647150236,5,2.334999084472649,0.924997329711907,-2.5400009155273438,-8.360000610351562,8.5,4,0.19788614908854174,-1.192088276813318,61.040000915527344,-1.4630556683052962,61.86999893188477,1.1904771341236706,63.4900016784668,0.19788614908854174
4625,2016-05-09,61.02000045776367,61.70000076293945,60.7599983215332,61.1500015258789,1747300.0,-0.00780487060546875,-1.8922914404765399,-0.052631985371335475,49.66717613911041,60.55215439664355,4.101864480796323,2.02259830589432,-0.6317111713737305,-1.5494283126768096,11.448128898362134,0.94000244140625,3.345043574488379,-2.2869997024536133,-7.61776864631733,3.0437692414101107,-4.952384174385472,0.3783847694782452,7.266764190673811,32.932302619577754,-22.953282204711414,2.665384471931862,5,2.8149986267089773,1.404996871948235,-2.192502021789551,-7.880001068115234,8.819995880126939,0,0.22058346113069205,-1.0209077665773467,61.5,-1.192088276813318,61.040000915527344,-1.4630556683052962,61.86999893188477,0.22058346113069205
4626,2016-05-10,62.93999862670898,63.36999893188477,61.08000183105469,61.33000183105469,1510600.0,0.03146506316849784,-1.170616662116751,-12.384488981484822,56.84931110582328,58.02918226179817,1.7445220089079996,0.3555293359855227,-2.237774930762434,-3.5787364057341406,11.665709810780431,2.349998474121101,2.9399783649027,-0.5160015106201215,-5.614390675053762,4.5823876538135195,-3.065196092836935,2.033193071596699,4.968495509033197,79.49706482183794,16.74516591875755,2.549194582216819,5,0.8950004577636719,-0.5150012969970703,-3.6050004959106374,-9.79999923706054,4.0700035095214915,1,0.19034000323528044,-1.8922914404765399,61.02000045776367,-1.0209077665773467,61.5,-1.192088276813318,61.040000915527344,0.19034000323528044
4627,2016-05-11,61.7599983215332,63.27999877929688,61.099998474121094,62.65999984741211,1604600.0,-0.018748019239311464,1.0373840438654591,-0.5590082715122131,40.79335750437086,54.59320506712523,2.1627566600133363,1.6060591994622513,-0.7800934533938033,-2.5423632245746006,11.973443710807128,2.1800003051757884,2.583209956761074,-1.6885017395019517,-6.7968982864047405,3.419894807400837,-4.24270001295335,0.8656965339494391,5.785356122021469,64.53740884422152,5.144452303549471,2.5541982734513926,5,1.5700035095214844,0.6649990081787038,-2.5874996185302734,-8.619998931884766,5.860004425048828,2,0.1999676590747641,-1.170616662116751,62.93999862670898,-1.8922914404765399,61.02000045776367,-1.0209077665773467,61.5,0.1999676590747641
4628,2016-05-12,60.86999893188477,62.88000106811523,60.56999969482422,62.1500015258789,1598900.0,-0.014410612270663314,-1.4574468732689223,1.4222226931716877,34.55528180726749,50.45665699635559,2.3708813001161317,2.5919315615756062,0.32365264227814095,-1.7654209071457458,12.308696376098501,2.3100013732910085,1.9158640470281227,-2.5550010681152244,-7.708364787875546,2.598362651645097,-5.131682927995392,0.021680791764936203,6.326741407169898,44.93388554052371,-8.997774852291457,2.576681859880161,5,2.265003204345696,1.5549983978271342,-2.005000114440925,-7.729999542236335,7.979999542236335,3,0.17479880714721485,1.0373840438654591,61.7599983215332,-1.170616662116751,62.93999862670898,-1.8922914404765399,61.02000045776367,0.17479880714721485
4629,2016-05-13,59.83000183105469,61.34000015258789,59.43000030517578,60.63999938964844,1644200.0,-0.017085544916698114,-1.3726697184233223,0.6328093102266532,34.869622467528785,46.94673716556796,2.5678688119209454,3.7310752423211113,1.497183263528683,-0.8501469708190115,13.142279099292347,1.9099998474121094,0.9334302926592883,-3.5364982604980497,-8.830416136755034,1.7574196157589412,-6.183457198626542,-0.8895393223695578,7.03206896767999,10.152326530454154,-38.91201818311719,2.6469589381284946,5,2.3250007629394602,2.5949954986572195,-0.43500328063964844,-6.69000244140625,9.129997253417969,4,0.17516288495414067,-1.4574468732689223,60.86999893188477,1.0373840438654591,61.7599983215332,-1.170616662116751,62.93999862670898,0.17516288495414067
4630,2016-05-16,60.93999862670898,61.790000915527344,60.20000076293945,60.31000137329102,1411500.0,0.018552511477246014,-2.7411835456103977,-0.7777767312184287,30.79895085945023,44.3250902317626,0.7830296297822414,2.7129156133564436,0.5063901435008731,-2.109537179925802,13.820816874450736,1.9599990844726562,0.17652525676471953,-2.3965013504028363,-7.7405634908421845,2.947560790036512,-5.06853242062251,0.2755297198168378,5.600789413318502,38.324843853929714,-4.380491664344412,2.672031070219674,5,0.4750022888183665,1.4849987030029297,-1.0675001144409109,-7.79999923706054,8.070003509521491,0,0.14867084964652721,-1.3726697184233223,59.83000183105469,-1.4574468732689223,60.86999893188477,1.0373840438654591,61.7599983215332,0.14867084964652721
4631,2016-05-17,64.27999877929689,66.47000122070311,61.66999816894531,61.66999816894531,4490000.0,0.054808011615609775,-2.67816239790934,4.142876173176017,39.28772745327808,42.980111741773385,-2.7190632680863303,-0.4011363519289546,-2.7492189088027885,-5.6289269256246826,14.656322533175326,5.5300025939941335,-0.5698291100911703,0.7869989395141772,-4.470072911787909,6.044070790816264,-1.841536986136859,3.4155348651652204,-5.449996948242202,68.89201482096426,31.758599509686604,2.6285359256510428,5,-1.62999725341799,-1.8550014495849823,-3.970000267028823,-11.139999389648452,7.9500045776367045,1,0.08649654113535021,-2.7411835456103977,60.93999862670898,-1.3726697184233223,59.83000183105469,-1.4574468732689223,60.86999893188477,0.08649654113535021
4632,2016-05-18,64.86000061035156,66.26999664306639,63.54999923706055,63.70000076293945,2381600.0,0.009023052925779984,-2.726016444970469,0.4444442820478318,44.26808472084301,42.3318476775314,-3.162948032590073,-0.6423293695340249,-3.1393139175502895,-6.430995814377894,15.812605067104224,2.719997406005845,-1.1694215400408723,1.1310007095336942,-3.91170073123115,6.1737021502985385,-1.3903500108487208,3.6523514299161164,-5.877198791503908,77.13067612249094,42.07356017276774,2.521350720382422,5,-2.2099990844726634,-2.4350032806396555,-4.895000457763672,-11.720001220703125,1.3899993896484375,2,0.033148342671087905,-2.67816239790934,64.27999877929689,-2.7411835456103977,60.93999862670898,-1.3726697184233223,59.83000183105469,0.033148342671087905
4633,2016-05-19,64.09999847412111,64.72000122070311,62.6500015258789,64.15000152587889,1874500.0,-0.011717578308335086,2.4789839462482117,-0.043106084771767784,41.98299487339094,41.452500770118114,-2.149255116861738,0.06011007086746645,-2.2394539216797185,-5.896221787611488,15.323852642450596,2.2099990844726634,-1.3833768859859674,0.40949878692628516,-4.608219016106801,5.427216589959379,-2.0993601145902545,2.918357688442832,-4.967452667236344,66.3351926367686,32.69137910847974,2.508858901516546,5,-1.149997711181662,-1.675001144409201,-4.184998512268081,-10.95999908447267,-1.829998016357436,3,0.05491426452813486,-2.726016444970469,64.86000061035156,-2.67816239790934,64.27999877929689,-2.7411835456103977,60.93999862670898,0.05491426452813486
4634,2016-05-20,65.26999664306639,65.66000366210939,64.36000061035156,64.52999877929689,1254800.0,0.018252701978107577,-1.4074259838793117,-14.799054012824444,48.58437053133627,41.33218903592099,-3.048860946828448,-1.2312993607582428,-3.2427989360527647,-7.252921161073438,14.826882855913151,1.5600051879882812,-1.385896024202303,1.6164972305297738,-3.3397412706488865,6.572735731708441,-0.8616220200595563,4.094616481119104,-5.990701727905261,80.86117240787685,43.64379625113579,2.478119250589333,5,-2.319995880126946,-2.844999313354485,-5.312497138977037,-12.129997253417955,-2.29999542236326,4,0.05484911927653702,2.4789839462482117,64.09999847412111,-2.726016444970469,64.86000061035156,-2.67816239790934,64.27999877929689,0.05484911927653702
4635,2016-05-23,64.95999908447266,65.44999694824219,64.20999908447266,65.11000061035156,1043500.0,-0.004749464907880752,1.9879675334822455,-0.202705349870617,54.68450684980468,41.0916552296967,-2.3704814230715243,-0.9594680518088978,-2.8220861062922467,-7.146894907229687,13.969325597046481,1.2399978637695312,-1.2901837670603697,1.2994997024536161,-3.6640657366748286,6.263065141582061,-1.1822830171106062,3.7812824220178385,-5.536890043200685,68.54164216255072,26.628814644032147,2.481782719564221,5,-2.0099983215332102,-2.5350017547607493,-4.869999885559082,-11.819999694824219,0.529998779296875,0,0.06157635554764229,-1.4074259838793117,65.26999664306639,2.4789839462482117,64.09999847412111,-2.726016444970469,64.86000061035156,0.06157635554764229
4636,2016-05-24,65.75,66.02999877929689,64.54000091552734,65.51999664306639,1083900.0,0.01216134431436866,2.772142119037632,-1.5333401149484698,63.055194807695244,43.56519270784385,-3.0396135127367003,-1.9394797815719684,-3.501514710234602,-8.128125102257457,13.136345778787806,1.4899978637695455,-1.186643146968919,2.147000694274901,-2.683411239611843,6.977412628161652,-0.2682052726684674,4.562206661218276,-6.185953115139405,85.63543247344498,37.44508065893359,2.415205966943374,5,-2.799999237060554,-3.325002670288093,-5.532500267028809,-12.610000610351562,1.349998474121108,1,0.04958178153962689,1.9879675334822455,64.95999908447266,-1.4074259838793117,65.26999664306639,2.4789839462482117,64.09999847412111,0.04958178153962689
4637,2016-05-25,68.08999633789061,68.31999969482422,65.76000213623047,66.09999847412111,1787500.0,0.035589297914686124,1.0897900207705986,8.652038345440015,71.53329508535194,47.673860849853234,-4.902860574058003,-4.50908430595959,-5.686316273823508,-10.645449761437327,12.141030349266517,2.5699996948242188,-0.9589691238930769,4.485997200012193,-0.34831453545766067,9.320308935482046,2.068841332277259,6.90315306774712,-8.387830366313167,95.94350209505639,40.21574862231601,2.417155867734927,5,-4.214996337890611,-5.664999008178704,-7.752496719360337,-14.949996948242173,-1.5099945068359233,2,0.060801986219804816,2.772142119037632,65.75,1.9879675334822455,64.95999908447266,-1.4074259838793117,65.26999664306639,0.060801986219804816
4638,2016-05-26,68.19999694824219,70.08999633789061,67.65000152587889,68.5,1564100.0,0.0016155179360812788,-2.485722070844616,-0.15075546422423758,70.91136561493352,51.67849897734265,-4.317821367304894,-4.753315253002633,-5.708212214333031,-10.905517811801772,11.134466821162901,2.4399948120117188,-1.0314491476778471,4.526497840881348,-0.5364401947210524,9.589435876483748,1.9950288230801476,7.057966858682548,-8.153117627734872,67.85713822315486,8.630912727437014,2.5314690178011983,5,-3.0549983978271484,-5.1499996185302805,-7.544997215270996,-15.05999755859375,-4.729995727539055,3,-0.02859233189881316,1.0897900207705986,68.08999633789061,2.772142119037632,65.75,1.9879675334822455,64.95999908447266,-0.02859233189881316
4639,2016-05-27,68.40000152587889,68.58000183105469,67.56999969482422,68.15000152587889,1053100.0,0.002932618571647394,2.3114791004826234,-0.8333248563145313,73.4434684190692,56.416778706189206,-3.54737343571297,-5.098971288148022,-5.867874596673616,-11.244613665905192,10.460235927384048,1.0100021362304688,-0.6195720161889255,4.653002357482897,-0.6461604811688773,9.952165196134672,2.0034209381570065,7.302583776808781,-7.750535184328577,71.25857820716924,8.346698037084131,2.649581419325886,5,-2.5200042724609233,-3.940002441406236,-7.525003433227525,-14.580001831054673,-4.740001678466783,4,-0.08961989665739933,-2.485722070844616,68.19999694824219,1.0897900207705986,68.08999633789061,2.772142119037632,65.75,-0.08961989665739933
4640,2016-05-31,69.66999816894531,69.79000091552734,68.16000366210939,68.41999816894531,1336400.0,0.018567201969811764,1.1879077102683913,5.0,72.29954564885415,60.08475850569766,-3.8540892513273377,-6.389396378871467,-7.067110389627189,-12.594238653348953,10.307320005284232,1.6299972534179545,0.066993964304217,5.727998924255374,-0.14099632801365658,11.596994176524404,2.7935012981208587,8.66249655038989,-8.45410002761458,92.43245918270583,30.312365984795505,2.934497626134516,5,-3.299999237060561,-5.209999084472656,-8.635000228881836,-15.689998626708984,-5.040000915527344,1,-0.09616760620540155,2.3114791004826234,68.40000152587889,-2.485722070844616,68.19999694824219,1.0897900207705986,68.08999633789061,-0.09616760620540155
4641,2016-06-01,69.44999694824219,69.47000122070311,67.69000244140625,68.88999938964844,2049100.0,-0.0031577612528370658,4.933268907990672,0.447998046875,77.21161428722237,63.745150679739815,-3.1554276999977446,-6.0080281349411635,-6.797755741501106,-12.386656109086445,10.989725332908511,1.9799957275390625,0.8880885523459483,5.209997940063474,-1.1472922764338165,11.567288156560764,2.0313528318148286,8.388643048312119,-7.701652915117862,85.21939384115008,22.43823531730832,3.178645108248646,6,-3.079998016357436,-4.989997863769531,-7.874998092651367,-14.929996490478516,-2.0099945068359375,2,-0.05701942776792135,1.1879077102683913,69.66999816894531,2.3114791004826234,68.40000152587889,-2.485722070844616,68.19999694824219,-0.05701942776792135
4642,2016-06-02,71.08999633789062,71.18000030517578,68.68000030517578,69.02999877929689,1528000.0,0.023614103120417118,1.232137383260332,3.6785831062670047,84.34140427579564,68.45164061334034,-4.267544657892657,-7.295938665864355,-8.375741913868353,-14.020881815971308,12.457349098232118,2.5,1.8067053078114412,6.388997459411627,-0.5547927267035817,13.332787645526842,2.9171023663540154,9.860892552469231,-8.841153166480325,97.50681573218928,31.1268736019656,3.471895093057607,6,-3.3949966430664062,-6.084995269775391,-9.514997482299805,-16.569995880126953,-2.8299942016601562,3,-0.05612601025895492,4.933268907990672,69.44999694824219,1.1879077102683913,69.66999816894531,2.3114791004826234,68.40000152587889,-0.05612601025895492
4643,2016-06-03,71.2699966430664,71.63999938964844,69.06999969482422,70.9800033569336,1789200.0,0.002532006111243046,3.9902965838049242,0.14077360670795036,90.79885003991573,73.14213833651583,-3.7141001759661805,-7.0307052569037864,-8.420402451553933,-14.180431016862372,14.128317520815358,2.5699996948242188,2.4124455168892496,6.057497978210449,-1.2484943730453892,13.363490329466288,2.40450180258253,9.710494153838368,-8.306660900954867,90.9090227438454,16.697200911718213,3.652996175627918,6,-3.3449974060058594,-6.034996032714844,-9.079996109008789,-15.319995880126953,-0.9799957275390625,4,-0.06580601982486545,1.232137383260332,71.08999633789062,4.933268907990672,69.44999694824219,1.1879077102683913,69.66999816894531,-0.06580601982486545
4644,2016-06-06,73.66999816894531,73.91000366210938,71.12999725341797,71.62000274658203,1667300.0,0.03367478095864884,1.1976279578906737,7.069113391212839,91.57412932844157,77.24098527858659,-5.3610241106386525,-8.930061913805133,-10.666958462232763,-16.55092740573403,15.332978205195214,2.7800064086914062,2.9712151596810656,7.848999595642084,-0.1494798503446475,15.847479041628816,3.8497598726487183,11.84823931863545,-9.838996062080085,96.14139154241305,16.671740912643955,3.999239722993365,6,-4.444995880126953,-7.299995422363281,-11.245000839233406,-16.454999923706062,-4.430000305175781,0,-0.13845523553361327,3.9902965838049242,71.2699966430664,1.232137383260332,71.08999633789062,4.933268907990672,69.44999694824219,-0.13845523553361327
4645,2016-06-07,74.4800033569336,74.75,73.08999633789062,73.55999755859375,1219900.0,0.010995048298097165,1.2739790452799624,0.4487843183958139,89.90610118434667,80.22441932043674,-5.228427856127325,-9.149050750275109,-11.300948290035336,-17.269894113898147,16.664995358639086,1.660003662109375,3.7236910588126477,7.986004638671872,-0.5580563446584677,16.530065622002205,3.7139741470067094,12.258035130337042,-9.439521063439074,96.17568361992203,14.733195600168983,4.272030491665167,6,-4.225002288818359,-7.69000244140625,-12.055006027221687,-16.735004425048842,-4.890007019042983,1,-0.14527393960588775,1.1976279578906737,73.66999816894531,3.9902965838049242,71.2699966430664,1.232137383260332,71.08999633789062,-0.14527393960588775
4646,2016-06-08,74.91999816894531,76.04000091552734,74.45999908447266,74.68000030517578,1336800.0,0.005907556285988713,-3.6470621234390603,0.26086559911101526,89.7942960615665,82.25341942890503,-4.728073134346133,-9.112730247206457,-11.584555313274556,-17.605787331311433,18.846830399639238,1.5800018310546875,4.322068604937854,7.8269994735717745,-1.3260290911128436,16.980028038256393,3.2504851912294725,12.403513755914084,-8.52018339654002,84.78257263991541,2.6792245030950994,4.576514282342307,6,-3.1149978637695312,-7.484996795654297,-12.495000839233406,-17.17499923706056,-4.799995422363281,2,-0.1373465185132986,1.2739790452799624,74.4800033569336,1.1976279578906737,73.66999816894531,3.9902965838049242,71.2699966430664,-0.1373465185132986
4647,2016-06-09,74.11000061035156,74.3499984741211,72.69000244140625,73.86000061035156,934900.0,-0.01081149997851305,3.5479609539934365,1.0416759385828274,89.44052887537636,84.312215346732,-3.323876135688991,-7.726187662115919,-10.631772537977099,-16.65957503542964,20.813509971575055,2.2299957275390625,4.865467012718554,6.399501800537109,-2.9037683841475967,15.702771985221815,1.7478667081947634,11.051136892879462,-6.167756055046738,72.30990004071928,-11.301063032531758,4.651635092342351,6,-2.3050003051757812,-6.674999237060547,-11.685003280639656,-16.36500167846681,-4.930000305175781,3,-0.0900013238970836,-3.6470621234390603,74.91999816894531,1.2739790452799624,74.4800033569336,1.1976279578906737,73.66999816894531,-0.0900013238970836
4648,2016-06-10,71.51000213623047,73.27999877929688,70.73999786376953,72.8499984741211,2098600.0,-0.03508296387408116,1.3090949444787383,-5.3599853515625,72.09634437326562,84.16253489719828,-0.2290653654603858,-4.519935319129374,-7.896914308277957,-13.922727351178501,22.34872507787669,3.3700027465820312,5.193629012019244,3.267503166198736,-5.5951894881035855,12.130195820501065,-1.1638431609524247,7.698849493349897,-2.272116563290041,14.528374133776317,-66.5623199767142,4.431346327151164,6,0.3549995422363281,-4.075000762939453,-7.7125043869018555,-13.580003738403327,-3.5800018310546875,4,-0.04544818770678505,3.5479609539934365,74.11000061035156,-3.6470621234390603,74.91999816894531,1.2739790452799624,74.4800033569336,-0.04544818770678505
4649,2016-06-13,70.30999755859375,71.69999694824219,70.19000244140625,71.18000030517578,1402800.0,-0.0167809333210569,-1.7207280275484744,0.6492575553986655,67.82144474585886,83.6649681301988,1.41965639470979,-2.629347436954518,-6.528725374508753,-12.598008739819448,23.440925066096746,1.5099945068359375,5.153014058371809,1.5434988021850558,-6.418419796665191,9.505417401035295,-2.4374604972400675,5.524458101610179,5.730003356933594,2.051199119424183,-77.2962530128006,3.9809592994251206,6,1.5550041198730469,-2.8749961853027344,-6.667499542236342,-12.379999160766609,-0.4499969482421875,0,-0.0002844068235067221,1.3090949444787383,71.51000213623047,3.5479609539934365,74.11000061035156,-3.6470621234390603,74.91999816894531,-0.0002844068235067221
4650,2016-06-14,70.0,71.63999938964844,68.54000091552734,70.20999908447266,2021100.0,-0.004409011084595904,1.019543180637738,0.24137749598800348,64.6249151997715,82.26644600937094,1.9907344869353096,-1.6925747234494963,-6.007479242215055,-12.178204104895528,24.54626607220693,3.0999984741210938,5.134672732851442,0.780501174926755,-6.2872304156556424,7.848232765509152,-2.7533646203644366,4.314366970217947,5.923000946044922,19.466654459635414,-56.64465309084269,3.5338657952911987,6,2.2900009155273438,-2.2649993896484375,-6.870001792907722,-12.070001602172859,6.25,1,-0.01085717337472103,-1.7207280275484744,70.30999755859375,1.3090949444787383,71.51000213623047,3.5479609539934365,74.11000061035156,-0.01085717337472103
4651,2016-06-15,69.83999633789061,71.3499984741211,69.29000091552734,70.29000091552734,1346600.0,-0.0022857666015626554,-1.6580692160404802,2.1428882833788143,57.085016741416155,79.23795850555098,2.4718151122396392,-1.1538300985629775,-5.601815178972231,-11.947009173087189,25.12119858263692,2.05999755859375,5.071264235248961,0.34249763488767826,-6.333722845563173,7.018718115338537,-2.9956126053377545,3.680607875113111,5.78768460693361,22.375145759577865,-49.1113664457674,3.3381102402254283,6,2.450004577636733,-2.1049957275390483,-6.709998130798333,-11.479997634887695,8.380004882812514,2,-0.003579610726072824,1.019543180637738,70.0,-1.7207280275484744,70.30999755859375,1.3090949444787383,71.51000213623047,-0.003579610726072824
4652,2016-06-16,67.01000213623047,67.86000061035156,65.04000091552734,67.54000091552734,4257800.0,-0.04052111039594619,3.8205198429776854,1.1777630842784836,46.05177559353096,74.26606134484157,5.210096461348684,1.9452283972024844,-2.570744104480383,-9.012059034535866,25.44263146733263,4.799995422363267,4.889950289415339,-2.594996643066409,-9.021369030991423,3.8313757448586045,-5.808182837028909,0.6181895508960906,8.33417160742188,23.907788002773987,-46.05342299183013,3.213186193962507,6,3.529998779296875,0.7249984741210938,-3.8800039291381907,-7.635004043579109,11.329994201660156,3,0.04641099106412461,-1.6580692160404802,69.83999633789061,1.019543180637738,70.0,-1.7207280275484744,70.30999755859375,0.04641099106412461
4653,2016-06-17,67.62000274658203,68.79000091552734,67.20999908447266,67.63999938964844,3108900.0,0.009103127755636153,-2.761891354301959,0.03772960211896125,47.48062340253351,69.36678290862959,4.501250288118229,1.6995981899639787,-2.934584019523328,-9.548417135429993,26.051053136325596,1.779998779296875,4.6770913263544145,-2.160996246337888,-8.129023412396293,3.8070309197205248,-5.145009829367098,0.823017336691322,7.105920627382815,38.73878930830219,-29.7753265675409,2.9840135830292063,6,2.9199981689453125,0.11499786376953125,-4.7425031661987305,-8.245004653930671,12.419998168945312,4,0.02307006056240657,3.8205198429776854,67.01000213623047,-1.6580692160404802,69.83999633789061,1.019543180637738,70.0,0.02307006056240657
4654,2016-06-20,68.84999847412111,70.09999847412111,68.83000183105469,69.5,1959000.0,0.018189820727288364,-2.6811773681708524,32.505532239602495,47.344559681502375,64.63772274164687,2.8112708137117295,0.7921740926630605,-3.949019846757352,-10.680104861082846,26.481746144936817,2.4799957275390767,4.202765909391331,-1.1100006103515483,-6.711865024059648,4.491863803356551,-3.910932817205591,1.6909315965024945,5.294769552337485,57.72724908244972,-7.440743564522791,2.8009322068540468,6,1.6900024414062358,-1.1149978637695455,-6.0699987411499166,-9.475000381469748,11.700004577636705,0,-0.013362355691135308,-2.761891354301959,67.62000274658203,3.8205198429776854,67.01000213623047,-1.6580692160404802,69.83999633789061,-0.013362355691135308
4655,2016-06-21,68.95999908447266,69.48000335693361,67.94999694824219,69.19999694824219,1224500.0,0.0015976850078347482,2.8249649529367007,0.369226615960664,48.401832847019385,60.03856016225274,2.051668218502698,1.0510988482432992,-3.840317054634909,-10.526336860022148,26.89508227102128,1.5300064086914205,3.6182139957996498,-1.2000000000000028,-6.314668344867513,3.9146683448675077,-3.757334172433758,1.3573341724337524,4.638482915330059,62.12360833018968,-0.48703126450294576,2.557334172433755,6,0.7350006103515625,-0.8399982452392578,-6.669999122619629,-8.525001525878906,10.879997253417969,1,0.013051066383809706,-2.6811773681708524,68.84999847412111,-2.761891354301959,67.62000274658203,3.8205198429776854,67.01000213623047,0.013051066383809706
4656,2016-06-22,69.01000213623047,70.04000091552734,68.81999969482422,69.45999908447266,1105700.0,0.0007251022682954744,-1.939755492232742,1.8750039736783546,42.43087872981111,54.81526570163438,1.2015233672836985,1.3258252231969294,-3.6787767951737322,-10.346806128872103,27.194157202123037,1.220001220703125,2.7336231413625427,-1.3129970550537138,-6.028084232457417,3.402090122349989,-3.6705406437555723,1.0445465336481448,4.074970998515724,78.45856000385972,19.42504753244458,2.357543588701852,6,0.14999771118164062,-0.15500259399414062,-7.09000301361084,-7.620004653930678,10.659996032714844,2,0.10491229734317753,2.8249649529367007,68.95999908447266,-2.6811773681708524,68.84999847412111,-2.761891354301959,67.62000274658203,0.10491229734317753
4657,2016-06-23,72.2300033569336,72.25,70.36000061035156,70.36000061035156,1452700.0,0.04665992060609736,-1.0213867526162257,-4.155589840968431,52.86056848541503,52.67795726965099,-2.585045298034018,-1.6528570809139467,-6.708320415065899,-13.330908952853179,27.020577333561945,3.2399978637695312,1.9683367138755585,1.7000038146972685,-2.9655610559065053,6.365568685301042,-0.6327786206046113,4.032786249999148,0.37227144465947504,99.60324128107199,42.75931351780308,2.332782435301886,6,-3.585002899169922,-2.8850021362304688,-9.69250392913819,-9.965005874633803,5.1199951171875,3,0.08292949723633836,-1.939755492232742,69.01000213623047,2.8249649529367007,68.95999908447266,-2.6811773681708524,68.84999847412111,0.08292949723633836
4658,2016-06-24,66.25,69.86000061035156,65.94999694824219,68.41999816894531,2941000.0,-0.08279112666494914,-1.8231029828958603,-1.1604251239264805,31.77800111368171,48.67313019940908,2.8724275495630707,4.399111707642618,-0.5850451904623242,-7.09836653725899,26.17544818908365,6.280006408691406,0.9683880720394598,-4.182499694824216,-9.126288216685694,0.7612888270372622,-6.654393955754955,-1.7106054338934769,6.0,4.761950895787366,-45.16500055037405,2.4718942609307373,6,2.395000457763672,3.095001220703125,-3.712500572204597,-3.865001678466804,9.069999694824219,4,0.18249051076061318,-1.0213867526162257,72.2300033569336,-1.939755492232742,69.01000213623047,2.8249649529367007,68.95999908447266,0.18249051076061318
4659,2016-06-27,62.27000045776367,65.66999816894531,61.77999877929688,65.44000244140625,2057100.0,-0.06007546478847292,1.1432542263874503,1.4608316398641474,24.05438692711236,44.165293724669176,6.249186196450637,8.323047004484351,3.505893130672632,-2.9290399318996094,25.69083096328088,4.470001220703118,-0.15081161071819338,-7.855999183654788,-13.95537728552921,-1.7566210817803665,-10.905688234592006,-4.80631013271757,9.979999542236328,4.6800536899448755,-37.76930531407521,3.0496890509372143,6,4.744998931884766,6.6399993896484375,0.4174985885620046,0.11499786376952414,14.329998016357422,0,0.2853701674503224,-1.8231029828958603,66.25,-1.0213867526162257,72.2300033569336,-1.939755492232742,69.01000213623047,0.2853701674503224
4660,2016-06-28,62.97000122070313,64.08000183105469,61.83000183105469,63.5,2265900.0,0.011241380404585888,1.6627180468778215,0.16719193932107834,24.884412592765784,40.58744881926358,4.9697309826905425,7.478805115112827,2.9098440270449615,-3.437712862870896,24.853221029048154,2.25,-0.9031752994806368,-6.820998573303221,-13.710614572682424,0.06861742607597421,-10.265806572992823,-3.37619057361362,8.442398681640618,11.365829060775742,-24.66583859202782,3.4448079996895986,6,4.044998168945305,5.939998626708977,-0.2825021743774556,-0.5850028991699361,13.95999908447265,1,0.2791805858386225,1.1432542263874503,62.27000045776367,-1.8231029828958603,66.25,-1.0213867526162257,72.2300033569336,0.2791805858386225
4661,2016-06-29,65.48999786376953,66.0,63.5,63.9000015258789,1701100.0,0.04001900260783042,-1.0920507434671298,-3.0000000000000537,33.0980338302313,39.148144178896956,1.975546087338131,4.898049455001427,0.5377976520325234,-5.742121394409345,23.99676314236701,3.029998779296868,-1.503639666761714,-4.103001976013189,-11.256442016565131,3.0504380645387528,-7.67972199628916,-0.5262819557372183,5.151809948730474,35.43456210049518,3.826947783062291,3.576720020275972,6,1.5250015258789062,3.420001983642578,-2.8024988174438548,-3.0650005340576243,13.959999084472656,2,0.2191174063552661,1.6627180468778215,62.97000122070313,1.1432542263874503,62.27000045776367,-1.8231029828958603,66.25,0.2191174063552661
4662,2016-06-30,67.09999847412111,67.12000274658203,64.68000030517578,65.90000152587889,1741300.0,0.02458391606151311,2.9354703747000555,0.7547168000614337,41.003665284079,38.42848216573534,0.42427055155147286,3.134509553630096,-0.8699335593037176,-7.0995953562329674,22.51775098964291,2.44000244140625,-2.014999074480386,-2.2935014724731246,-9.493554821860528,4.906551876914271,-5.893528147166819,1.3065252022205698,2.8328646157226416,65.84156546075693,30.748617184183594,3.6000266746936984,6,-0.08499908447267046,1.8100013732910014,-4.4124994277954315,-4.675001144409201,12.370002746582017,3,0.18733233950328865,-1.0920507434671298,65.48999786376953,1.6627180468778215,62.97000122070313,1.1432542263874503,62.27000045776367,0.18733233950328865
4663,2016-07-01,66.58000183105469,67.5,65.80999755859375,66.95999908447266,2127400.0,-0.007749577569170496,1.315073289263972,-0.31666518316950537,42.17373765185557,37.85394638466347,0.873038233609222,3.462660493605057,-0.3020250418275623,-6.2983122079402065,20.801537894399992,1.69000244140625,-2.4077799435909526,-2.578998374938962,-9.8270598702494,4.669063120371476,-6.203029122594188,1.045032372716264,2.7006321139453178,83.91611935998462,42.79943047172975,3.624030747655219,7,0.43499755859375,2.329998016357422,-3.4300031661987305,-4.1550045013427805,12.259994506835938,4,0.16176023350667723,2.9354703747000555,67.09999847412111,-1.0920507434671298,65.48999786376953,1.6627180468778215,62.97000122070313,0.16176023350667723
4664,2016-07-05,63.47000122070313,66.33999633789061,62.63000106811523,65.87999725341797,1722900.0,-0.04671073182369556,1.228229267141553,6.342140662959003,37.73939269096482,36.66923081176852,3.508597026794085,6.0811034791153915,2.783985592807163,-2.9337502846071075,18.75143893840065,3.9500007629394602,-2.5039709443287563,-5.178999137878414,-12.525347866253107,2.167349590496279,-8.85217350206576,-1.5058247736910673,5.210581911040627,28.924160833609303,-14.314322977832237,3.6731743641873456,7,3.5449981689453054,5.439998626708977,0.6274967193603445,-0.42000389099122515,14.38999938964843,1,0.18670235144498104,1.315073289263972,66.58000183105469,2.9354703747000555,67.09999847412111,-1.0920507434671298,65.48999786376953,0.18670235144498104
4665,2016-07-06,63.65999984741211,63.86000061035156,61.91999816894531,62.81000137329102,1897500.0,0.002993518560812758,2.10400390625,-0.35269704289246145,38.40960559939345,36.22242268616656,2.780087059509782,5.311245257341753,2.6100733745069675,-2.83100937005824,16.471435337981543,1.94000244140625,-2.6814869291921184,-4.448000335693365,-11.576710186063067,2.6807095146763373,-8.01235526087821,-0.883645410508521,4.4685365361359,31.18281554645862,-14.087715653937941,3.5643549251848494,7,3.354999542236328,5.25,1.5099983215332031,-0.6100025177002024,15.229999542236328,2,0.20326733675345765,1.228229267141553,63.47000122070313,1.315073289263972,66.58000183105469,2.9354703747000555,67.09999847412111,0.20326733675345765
4666,2016-07-07,64.62999725341797,65.73999786376953,63.79999923706055,64.15000152587889,1971300.0,0.015237156901207527,-2.2881324152199918,0.5647018696538258,45.2016021731473,35.37142642924792,1.2554741132724558,3.7216302053193004,1.6007105634939904,-3.5333454911198316,13.592997361310704,2.079998016357422,-2.9497817012907177,-2.963502883911133,-9.48128223611154,3.554276468289274,-6.222392560011329,0.2953867921890634,2.9906561217899537,48.566275899598295,0.5689844288191637,3.2588896761002015,7,1.19000244140625,4.280002593994141,0.7850017547607422,-1.5799999237060618,13.740005493164062,3,0.19031415092791648,2.10400390625,63.65999984741211,1.228229267141553,63.47000122070313,1.315073289263972,66.58000183105469,0.19031415092791648
4667,2016-07-08,67.44000244140625,67.59999847412111,65.58999633789061,65.58999633789061,1274300.0,0.04347834298940301,-1.172968113360054,3.8542136885271114,49.66666610152633,37.35905587234177,-2.576381151882103,0.4071806960234312,-1.2545374617408953,-6.090322694399603,11.31739115696032,2.970001220703139,-3.2068132351045335,0.18000221252441406,-5.571358557313147,5.931362982361975,-2.6956781723943664,3.0556825974431945,-5.660003662109368,97.18316858946179,46.03129952809171,2.8756803849187786,7,-2.7500038146972514,1.4699974060058594,-2.025003433227539,-4.390005111694343,11.790000915527344,4,0.17808413511358556,-2.2881324152199918,64.62999725341797,2.10400390625,63.65999984741211,1.228229267141553,63.47000122070313,0.17808413511358556
4668,2016-07-11,68.26000213623047,69.22000122070311,68.05000305175781,68.08999633789061,966400.0,0.012158951143820929,-8.360271004364034,0.0918947229507996,48.890567412820744,40.118631481864924,-3.443386923230065,-0.7049268893801184,-2.070564485558563,-6.659856971370587,9.83667761845733,1.7799987792968608,-3.3729917178850712,1.1625019073486271,-4.2573558971594,6.582359711856654,-1.5474269949053934,3.8724308096026476,-6.3636033630371,86.84933310758713,35.0202216025377,2.709928902254015,7,-2.7350006103515625,0.6499977111816406,-1.9100017547607422,-4.665002822875977,9.6199951171875,0,0.16422500342294466,-1.172968113360054,67.44000244140625,-2.2881324152199918,64.62999725341797,2.10400390625,63.65999984741211,0.16422500342294466
4669,2016-07-12,70.29000091552734,70.55999755859375,69.22000122070311,69.37999725341797,1699900.0,0.029739213533065634,-1.1788634023495863,5.3527801462994224,52.33251794352642,43.16842096528277,-4.711584370827637,-2.8843844708491986,-4.076788561879923,-8.452027673967045,8.650900174418643,2.2999954223632812,-3.959585611747343,3.193500518798828,-2.2238688174963954,8.610869855094045,0.48481585065121635,5.90218518694644,-8.100658044433587,96.87503863264286,44.433519054398694,2.708684668147609,7,-4.0500030517578125,-1.3800010681152344,-3.710000991821289,-6.465002059936523,7.3300018310546875,1,0.12163885774647287,-8.360271004364034,68.26000213623047,-1.172968113360054,67.44000244140625,-2.2881324152199918,64.62999725341797,0.12163885774647287
4670,2016-07-13,69.23999786376953,70.88999938964844,68.45999908447266,70.4800033569336,1536400.0,-0.014938156751764464,1.3592263932920505,-1.3626379154230523,50.38969114010448,45.08971622193535,-2.9934426047167193,-1.9966052217295527,-2.9773256449392704,-7.1444161172208,8.035840748986475,2.4300003051757812,-3.6260298252062455,2.181497573852539,-3.160252016927828,7.523247164632913,-0.4893772215376515,4.85237236924273,-6.5484157114257755,76.72776459283085,26.438038908178655,2.670874795390186,7,-2.8349990844726562,-0.3299980163574219,-1.442495346069336,-4.279996871948242,11.569999694824219,2,0.1244945553514023,-1.1788634023495863,70.29000091552734,-8.360271004364034,68.26000213623047,-1.172968113360054,67.44000244140625,0.1244945553514023
4671,2016-07-14,69.58999633789061,70.05999755859375,67.80999755859375,68.73999786376953,1330000.0,0.005054859689766378,1.5139651946347057,-0.6854796037654473,45.04503175764183,45.53875694122011,-3.0180780549772805,-2.494170816900194,-3.199275187977534,-7.283410102659353,7.3190217585728305,2.25,-2.6453020698011755,2.5439960479736214,-2.771453098892607,7.859445194839843,-0.11372852545949286,5.201720621406736,-6.242540806562481,75.47165465637494,30.121839288316465,2.657724573433112,7,-3.184997558593736,-0.6799964904785014,-1.0674953460693217,-4.209997177124009,10.640007019042983,3,0.13363994167498072,1.3592263932920505,69.23999786376953,-1.1788634023495863,70.29000091552734,-8.360271004364034,68.26000213623047,0.13363994167498072
4672,2016-07-15,70.12000274658203,70.95999908447266,69.52999877929689,69.98000335693361,1403300.0,0.007616129279817807,-1.7499779923120289,0.16470545996354438,59.13167130887126,47.42297179199963,-3.4359757491278344,-2.9294309263084273,-3.5402083325160163,-7.569405036436422,7.470242499650268,1.430000305175767,-1.6481716373212691,2.9185024261474553,-2.571605200121283,8.408610052416186,0.17344861301309322,5.663556239281817,-6.1691437065882795,73.33346250820463,21.905663696290603,2.745053813134366,7,-3.680004119873047,-2.055004119873047,-0.5000019073486328,-4.095003128051758,10.009994506835938,4,0.11765544319523213,1.5139651946347057,69.58999633789061,1.3592263932920505,69.23999786376953,-1.1788634023495863,70.29000091552734,0.11765544319523213
4673,2016-07-18,69.18000030517578,69.87000274658203,68.65000152587889,69.87000274658203,1500400.0,-0.013405624708879071,2.5362229102167593,-4.928610354223934,69.03580665060218,50.90035112084822,-2.3338025288394704,-1.96743652826612,-2.391399845766415,-6.385346199438487,7.85328518144075,1.4700012207031392,-1.0123716401271423,1.9005001068115206,-3.658536663081449,7.45953687670449,-0.8790182781349642,4.680018491758005,-4.528227260734141,43.49212961729522,-13.276858941166523,2.7795183849464853,7,-2.740001678466797,-1.6500015258789062,0.4400005340576172,-3.155000686645508,12.94000244140625,0,0.1452732438193689,-1.7499779923120289,70.12000274658203,1.5139651946347057,69.58999633789061,1.3592263932920505,69.23999786376953,0.1452732438193689
4674,2016-07-19,67.93000030517578,68.62999725341797,67.08999633789061,68.41000366210939,1816200.0,-0.01806880593359117,2.347862503628177,0.6956545776205425,63.26202639117077,53.661731208823475,-0.42982017158720964,-0.8325813062848653,-0.9576431955006797,-4.906938450139862,8.029604339287125,2.0900039672851705,-0.7620376831345084,0.6965000152587919,-4.8229029333087965,6.21590296382638,-2.0632014590250094,3.456201489542593,-2.647404656731041,21.705513465773507,-39.1209879941661,2.759701474283794,7,-0.5500011444091797,-0.9150009155273438,1.720001220703125,-1.9050006866455078,13.029998779296875,1,0.14647426620847614,2.5362229102167593,69.18000030517578,-1.7499779923120289,70.12000274658203,1.5139651946347057,69.58999633789061,0.14647426620847614
4675,2016-07-20,69.86000061035156,70.08999633789061,67.63999938964844,68.0,2774400.0,0.028411604541517033,1.112073558138172,-3.8749741715011172,62.065159465226444,55.535459796832264,-1.550962659251752,-2.837161358595438,-2.6621972268099796,-6.6136708425814135,8.433730718086,2.4499969482421733,-0.4514687985452923,2.581500244140628,-3.011357946622411,8.174358434903667,-0.21492885124089867,5.377929339522154,-4.009664618304029,71.57628699120167,7.226494092267998,2.7964290953815203,7,-1.5850028991699219,-2.845001220703125,-0.20999908447265625,-3.835000991821289,11.349998474121094,2,0.11107933106832268,2.347862503628177,67.93000030517578,2.5362229102167593,69.18000030517578,-1.7499779923120289,70.12000274658203,0.11107933106832268
4676,2016-07-21,76.25,80.68000030517578,75.41000366210938,76.06999969482422,9557400.0,0.0914686420529689,-6.026697930389051,0.0967743258652797,69.98689104434678,57.793262568256765,-6.838461506747862,-9.124779805467497,-8.809746527086588,-12.741616825395738,9.4883668658583,10.819999694824219,0.4735688012677741,8.609499740600583,1.7507883859485815,15.468211095252585,5.180144063274582,12.038855417926584,-9.888697698709962,67.4025091100783,3.1075158805557805,3.4293556773260003,7,-2.365001678466797,-5.020000457763672,-6.237499237060547,-10.225000381469727,6.010002136230469,3,0.059803246670081966,1.112073558138172,69.86000061035156,2.347862503628177,67.93000030517578,2.5362229102167593,69.18000030517578,0.059803246670081966
4677,2016-07-22,78.22000122070312,78.58000183105469,75.51000213623047,76.88999938964844,3600000.0,0.025836081582991888,1.9951171947688482,7.388886534141482,73.91124454360634,60.57333780501072,-7.955070838413903,-11.19709731117942,-10.471366519750461,-14.449819218541812,9.893614333376037,3.0699996948242188,1.5025014866545519,10.28000106811524,2.1687038773143,18.39129825891618,6.22435247271477,14.33564966351571,-10.580001831054688,81.8984667672317,19.255706298109928,4.055648595400471,7,-4.335002899169922,-6.990001678466797,-8.207500457763672,-12.195001602172852,4.6699981689453125,4,0.02569677965817352,-6.026697930389051,76.25,1.112073558138172,69.86000061035156,2.347862503628177,67.93000030517578,0.02569677965817352
4678,2016-07-25,78.33999633789062,79.33000183105469,77.88999938964844,78.0999984741211,2383800.0,0.0015340720444241285,-3.363669992023767,0.18044927320078474,84.82433458119459,64.18353965364052,-7.25812016805051,-10.925031532954705,-10.246536172166259,-14.334039465100943,10.847275673889383,1.44000244140625,2.320153137439945,9.795496368408209,0.49905851496245646,19.091934221853954,5.147277441685333,14.443715295131085,-9.135196838378903,82.78143278752397,15.217778479940435,4.648218926722873,7,-4.454998016357422,-7.109996795654297,-9.202495574951172,-12.314996719360352,4.480003356933594,0,0.022849131978597947,1.9951171947688482,78.22000122070312,-6.026697930389051,76.25,1.112073558138172,69.86000061035156,0.022849131978597947
4679,2016-07-26,80.04000091552734,80.3499984741211,78.25,78.30000305175781,2316200.0,0.02170034027451795,-1.2826021154938572,7.250055631496964,85.8267550977328,68.12099120448812,-8.302767079987305,-11.832132769131647,-11.541324184732929,-15.821916179995284,10.863967419086151,2.0999984741210938,2.9107474479099835,10.607000923156733,0.47626190830271753,20.737739938010748,5.541631415729725,15.67237043058374,-9.458177319335931,95.09202956507188,21.979376084404905,5.065369507427009,7,-6.155002593994141,-8.810001373291016,-10.90250015258789,-14.01500129699707,2.2699966430664062,1,0.025987029076247614,-3.363669992023767,78.33999633789062,1.9951171947688482,78.22000122070312,-6.026697930389051,76.25,0.025987029076247614
4680,2016-07-27,80.55000305175781,81.5,79.4800033569336,80.5999984741211,1841100.0,0.006371840709606058,1.1837819558484513,-0.028733036634292854,85.53570060098467,72.61995440930399,-7.867031292213639,-11.549715960743328,-11.66761278786717,-16.12952070516664,10.949221650765645,2.0199966430664062,3.5468565243936325,10.238002967834475,-0.5603007719543314,21.03630670762329,4.838851097940065,15.637154837728886,-8.756398250488274,84.40069754506231,7.845057279225998,5.399151869894407,7,-6.2550048828125,-8.910003662109375,-11.41250228881836,-14.525003433227539,0.6100006103515625,2,0.005089956762030168,-1.2826021154938572,80.04000091552734,-3.363669992023767,78.33999633789062,1.9951171947688482,78.22000122070312,0.005089956762030168
4681,2016-07-28,79.83999633789062,80.5999984741211,78.94000244140625,80.33999633789062,1533300.0,-0.008814484009528445,2.2548805481173426,10.000915611170456,80.54182933924241,74.99886085712299,-6.202408008860274,-10.234235971048918,-10.68190620051621,-15.256872673942695,11.60234491000641,1.6599960327148438,3.954254358462123,8.81049633026123,-2.5320260083924637,20.153018668914925,3.1392351609343905,14.48175749958807,-6.6874962087988195,72.28707422168048,-1.5907775412437388,5.671261169326846,7,-5.5449981689453125,-8.199996948242188,-10.932496070861816,-13.814996719360352,2.1200027465820312,3,0.01715935382541911,1.1837819558484513,80.55000305175781,-1.2826021154938572,80.04000091552734,-3.363669992023767,78.33999633789062,0.01715935382541911
4682,2016-07-29,79.66999816894531,80.0,78.66000366210938,79.62000274658203,1582600.0,-0.0021292356806463797,2.7746424388304445,-0.0999908447265625,79.03304398604268,76.10966500550528,-5.068263800807188,-9.564623623631377,-10.251197270778874,-14.875509461069186,12.60363619757508,1.339996337890625,4.562019229703168,8.011998176574707,-3.797167249804346,19.821163602953753,2.1074154633851805,13.916580889764234,-5.348848057926361,49.3074370733563,-21.982411020243134,5.904582713189523,7,-5.375,-8.029998779296875,-10.662498474121094,-13.644998550415039,2.2900009155273438,4,0.03250915058128778,2.2548805481173426,79.83999633789062,1.1837819558484513,80.55000305175781,-1.2826021154938572,80.04000091552734,0.03250915058128778
4683,2016-08-01,77.3499984741211,79.6500015258789,76.79000091552734,79.62999725341797,2461800.0,-0.02912011733581954,1.4655099839520138,-45.6041507706394,67.70308749155372,76.60311623888116,-1.6399308362060196,-6.742061504812483,-7.667569234292344,-12.377843620266347,13.545383120579778,2.8799972534179688,5.333278165145558,5.153498649597168,-6.662912626129909,16.969909925324245,-0.7547069882663777,11.061704287460714,-2.023809378644799,11.889547079528759,-53.84387178668502,5.908205637863539,8,-2.779998779296875,-5.709999084472656,-8.354997634887695,-11.32499885559082,6.569999694824219,0,0.07162250840096474,2.7746424388304445,79.66999816894531,2.2548805481173426,79.83999633789062,1.1837819558484513,80.55000305175781,0.07162250840096474
4684,2016-08-02,75.31999969482422,78.05000305175781,74.33000183105469,77.58000183105469,2224600.0,-0.02624432862757009,1.324997437003941,0.9912295378190628,64.5315438062631,76.87715894344078,1.7305666350544726,-3.9829812320635085,-5.42981373984945,-10.175069793428321,13.432678979315543,3.720001220703125,5.6712156050095786,2.5309999465942354,-8.612223943822727,13.674223837011198,-3.040611998614253,8.102611891802724,6.180000305175781,13.807505112866119,-48.44764585415786,5.571611945208482,8,2.595001220703125,-3.6800003051757812,-6.32499885559082,-9.295000076293945,8.55999755859375,1,0.0995751464469985,1.4655099839520138,77.3499984741211,2.7746424388304445,79.66999816894531,2.2548805481173426,79.83999633789062,0.0995751464469985
4685,2016-08-03,76.5999984741211,76.70999908447266,75.31999969482422,75.47000122070312,1284700.0,0.016994142120062117,1.0592606825772688,-0.4999983120824514,66.04118473772883,76.43874713159434,1.6843022975647273,-4.473184447188544,-6.472904936108492,-11.300719569209619,13.14410093696791,1.3899993896484375,5.975012501432516,3.163998794555667,-7.224529570586228,13.552527159697561,-2.0302653880152803,8.358262977126614,4.756601562499995,36.204112574392724,-23.37215832359591,5.194264182570948,8,1.31500244140625,-4.93499755859375,-8.63749885559082,-10.57499885559082,1.3000030517578125,2,0.07454307047279829,1.324997437003941,75.31999969482422,1.4655099839520138,77.3499984741211,2.7746424388304445,79.66999816894531,0.07454307047279829
4686,2016-08-04,76.93000030517578,77.22000122070312,75.93000030517578,76.16999816894531,1222900.0,0.004308117984704429,-1.0806502224218446,0.672569896901648,65.7274703898566,75.52943889228881,1.632586243191895,-4.0416721001780616,-6.582748000043011,-11.478634593007172,13.496213731815429,1.2900009155273438,6.57262417543717,2.879000473022458,-6.7425223898887054,12.500523335933622,-1.9317609584331308,7.689761904478047,4.286067767333975,45.855367085678,-11.485800758555357,4.810761431455582,8,0.9850006103515625,-5.220001220703125,-8.967500686645508,-10.905000686645508,2.9499969482421875,3,0.05498509476346647,1.0592606825772688,76.5999984741211,1.324997437003941,75.31999969482422,1.4655099839520138,77.3499984741211,0.05498509476346647
4687,2016-08-05,79.44999694824219,79.79000091552734,77.2300033569336,77.5199966430664,1803900.0,0.03275700809917792,-1.0398493566654203,2.539466947748833,72.10502617082287,74.1161824022475,-0.7762143802069801,-5.919260192108368,-8.924200715285195,-13.82284223748664,14.635489809245557,2.8600006103515625,7.20708438965859,4.798497390747073,-4.5818512775968685,14.178846059091015,0.10832305657510233,9.488671724919044,1.6283497994384675,93.77282006782617,33.24725352702192,4.690174334171969,8,-1.5349960327148438,-7.739997863769531,-11.487497329711914,-13.424997329711914,-2.4399948120117188,4,0.03159222445113019,-1.0806502224218446,76.93000030517578,1.0592606825772688,76.5999984741211,1.324997437003941,75.31999969482422,0.03159222445113019
4688,2016-08-08,79.47000122070312,80.76000213623047,79.08000183105469,79.95999908447266,1017500.0,0.00025178443334583633,-1.645676765128168,-0.2538848633627045,76.22726571264589,73.04957247057119,-0.6918233177559898,-5.329632005463708,-8.765293610508166,-13.700603571604077,15.964613754880485,1.6800003051757812,7.116466746935757,4.258001708984381,-4.85001078935656,13.366014207325321,-0.29600454018608957,8.812007958154851,1.4733786286450083,79.93777831567182,13.902684380118245,4.554006249170467,8,-1.5550003051757812,-7.760002136230469,-11.507501602172852,-13.445001602172852,-0.779998779296875,0,0.031332550969193296,-1.0398493566654203,79.44999694824219,-1.0806502224218446,76.93000030517578,1.0592606825772688,76.5999984741211,0.031332550969193296
4689,2016-08-09,78.83999633789062,80.81999969482422,78.52999877929688,79.0999984741211,1409800.0,-0.007927581139238415,-4.204563779336414,0.5306189178668743,71.69079814476824,71.51124997543603,-0.2793127763908956,-4.243823234319194,-7.966457029003962,-12.956282238892044,16.93612836737481,2.2900009155273438,6.709599824285007,3.2004970550537166,-5.73578799830706,12.136782108414494,-1.267645471626679,7.668639581734112,-4.5099945068359375,63.99993896484375,-1.2791155965382188,4.468142526680389,8,-1.2649955749511719,-7.129997253417969,-10.877496719360352,-12.814996719360352,0.470001220703125,1,0.0644343235289222,-1.645676765128168,79.47000122070312,-1.0398493566654203,79.44999694824219,-1.0806502224218446,76.93000030517578,0.0644343235289222
4690,2016-08-10,77.86000061035156,79.30000305175781,77.73999786376953,79.23999786376953,1056400.0,-0.012430184843477354,1.0799963379092514,5.307638134921799,55.26487805949028,68.70269983324135,0.31176347431555484,-2.724619567466391,-6.866478346431862,-11.859163251829258,18.08914463100268,1.5600051879882812,6.0509743678997125,1.7895011901855469,-6.665748695644112,10.244751076015206,-2.4381237527292825,6.017126133100376,-3.40019882202148,39.46831382558796,-24.487018642267522,4.22762494291483,8,-0.2849998474121094,-6.150001525878906,-9.897500991821289,-11.835000991821289,-0.220001220703125,2,0.07731821982886089,-4.204563779336414,78.83999633789062,-1.645676765128168,79.47000122070312,-1.0398493566654203,79.44999694824219,0.07731821982886089
4691,2016-08-11,78.88999938964844,79.41999816894531,78.01000213623047,78.48999786376953,1389700.0,0.013228856553077595,-1.0735342791587428,-0.2898567550683053,52.33448740060525,65.73619354597054,-0.9690721643992077,-3.1854831522023517,-7.754959324278161,-12.774919641234987,19.51119123501034,1.55999755859375,5.160951717433974,2.3544998168945312,-5.608726156508681,10.317725790297743,-1.6271131698070747,6.336112803596137,-4.302993643188472,46.239490976478486,-14.808090919274626,3.9816129867016077,8,-1.3149986267089844,-6.239999771118164,-10.927499771118164,-11.454998016357422,0.29000091552734375,3,-0.012549092044985333,1.0799963379092514,77.86000061035156,-4.204563779336414,78.83999633789062,-1.645676765128168,79.47000122070312,-0.012549092044985333
4692,2016-08-12,78.37000274658203,79.47000122070312,77.8499984741211,78.68000030517578,1223300.0,-0.006591413957275805,-1.3999932183466328,-0.7749909401285549,50.101716587019276,63.78048566768892,-0.7295974089006592,-2.12465924417711,-7.149439666611087,-12.14621698898047,20.726453886068025,1.6200027465820312,4.199327055263808,1.4220031738281307,-5.976649262644855,8.820655610301117,-2.2773230444083623,5.121329392064624,-3.658337121154787,20.454691827139822,-36.28041971988077,3.6993262182364948,8,-0.7950019836425781,-4.825004577636719,-11.005002975463867,-10.935001373291016,-2.8100051879882812,4,0.01926750611096284,-1.0735342791587428,78.88999938964844,1.0799963379092514,77.86000061035156,-4.204563779336414,78.83999633789062,0.01926750611096284
4693,2016-08-15,79.2300033569336,79.69000244140625,78.63999938964844,78.66999816894531,1160200.0,0.010973594235188067,-2.3870916138559037,-1.8064825753101004,47.08843513535453,61.842362482032414,-1.4470469545459252,-2.311653921937449,-7.917963516473122,-12.856758379272947,22.30633528065115,1.3199996948242188,3.4835179601474664,1.779503631591794,-4.706609071595082,8.26561633477867,-1.463552720001644,5.022559983185232,-4.3961710501184115,48.37677296619784,-3.3615987326387184,3.243056351593439,8,-1.160003662109375,-4.935005187988281,-12.430004119873047,-11.795001983642578,-3.5699996948242188,0,-0.028019703731450685,-1.3999932183466328,78.37000274658203,-1.0735342791587428,78.88999938964844,1.0799963379092514,77.86000061035156,-0.028019703731450685
4694,2016-08-16,77.87999725341797,79.25,77.7699966430664,79.08000183105469,1154200.0,-0.017039076692118793,-1.084503258597809,-2.142845465320636,40.94913756851581,59.054357241008745,0.34004245259230004,-0.18761780488648583,-6.56765284853067,-11.369853174976086,23.611658316734,1.4800033569335938,2.769708936724115,-0.06800231933593182,-4.756741627987225,4.620736989315361,-2.4123719736615783,2.2763673349897147,-2.926441598842601,7.179439025630793,-38.75735524548868,2.344369654325644,8,0.49500274658203125,-3.5849990844726562,-10.662496566772461,-10.444995880126953,-2.4899978637695312,1,0.010400683314774062,-2.3870916138559037,79.2300033569336,-1.3999932183466328,78.37000274658203,-1.0735342791587428,78.88999938964844,0.010400683314774062
4695,2016-08-17,77.62000274658203,78.05000305175781,77.16000366210938,77.91999816894531,1035200.0,-0.0033383990242055184,2.178539801910056,0.2499952316466078,42.23778216097601,56.44439188224424,0.8492478830013681,0.7204843409684827,-6.336481540034299,-10.968131757991472,25.155592499473773,0.8899993896484375,2.467460540133658,-0.7159969329834013,-3.4730466716017645,2.041052805634962,-2.09452180229259,0.6625279363257874,-2.5491182112016872,18.18179076752349,-23.413028035364118,1.378524869309184,8,1.3699989318847656,-3.3250045776367188,-10.045003890991211,-10.185001373291016,-2.0699996948242188,2,0.021772671376079522,-1.084503258597809,77.87999725341797,-2.3870916138559037,79.2300033569336,-1.3999932183466328,78.37000274658203,0.021772671376079522
4696,2016-08-18,80.80999755859375,81.37000274658203,78.16000366210938,78.16000366210938,2106100.0,0.041097586950963994,-1.4226463983416826,-8.83344777599756,53.29099281726535,54.35394373184896,-1.9360903636251265,-2.2244178440208344,-9.53301032190744,-14.010462263990462,24.760465453530315,3.75,2.4628389440237584,2.245998001098627,-0.5387679796708511,5.030763981868105,0.8536150107138809,3.6383809914833734,-5.6241307200245245,86.69821116936353,44.175511297832486,1.39238299038474,8,-1.5449943542480469,-6.5149993896484375,-13.152498245239258,-13.374996185302734,-6.8600006103515625,3,-0.03922779686568867,2.178539801910056,77.62000274658203,-1.084503258597809,77.87999725341797,-2.3870916138559037,79.2300033569336,-0.03922779686568867
4697,2016-08-19,80.2300033569336,80.56999969482422,79.12000274658203,80.23999786376953,1387900.0,-0.007177258002509124,3.3283609282834954,-0.0037715207001784994,59.24264237794427,52.46676336132656,-1.3788135458221973,-1.5664300807016502,-8.940311752325442,-13.288349714003374,24.34398525104244,1.6899948120117188,2.309078272987847,1.5655036926269474,-1.3105720629446296,4.4415794481985245,0.12746581484115893,3.003541570412736,-4.796771082043861,72.92162381096495,25.428355558973465,1.438037877785789,8,-0.9650001525878906,-5.935005187988281,-12.572504043579102,-12.795001983642578,-7.010002136230469,4,-0.013087411290343298,-1.4226463983416826,80.80999755859375,2.178539801910056,77.62000274658203,-1.084503258597809,77.87999725341797,-0.013087411290343298
4698,2016-08-22,80.12999725341797,80.51000213623047,79.01000213623047,79.68000030517578,1128400.0,-0.0012464925754859246,1.4793250860666591,-45.02442748091603,67.61904655441856,52.014346517954365,-1.3134666150369725,-1.3970744862572815,-8.744682878336448,-13.035783653453208,23.759497256616417,1.5,2.1511100704777277,1.375997543334961,-1.5681592542609053,4.320154340930827,-0.09608085546297218,2.848075942132894,-4.459294159660544,70.54618140565735,18.01561704759125,1.4720783987979311,8,-0.8649940490722656,-5.834999084472656,-12.877498626708984,-12.694995880126953,-4.989997863769531,0,-0.05703232062234076,3.3283609282834954,80.2300033569336,-1.4226463983416826,80.80999755859375,2.178539801910056,77.62000274658203,-0.05703232062234076
4699,2016-08-23,82.12000274658203,82.5,80.69000244140625,80.7300033569336,1774600.0,0.024834713108381923,-1.4625796674209555,3.088908480553389,69.22006976964117,53.56492337463779,-3.1170668527024503,-3.3974507093542172,-10.575284376056757,-14.838073964523431,23.151358037695587,2.3700027465820312,1.6350379372795913,3.262002944946289,-0.00290257935454008,6.526908469247118,1.6295501827958674,4.894455707096711,-6.221327666711616,92.88394168509724,36.706545304090696,1.6324527621504157,8,-2.2900009155273438,-7.325004577636719,-15.135004043579102,-14.685001373291016,-5.780006408691406,1,-0.078665353974815,1.4793250860666591,80.12999725341797,3.3283609282834954,80.2300033569336,-1.4226463983416826,80.80999755859375,-0.078665353974815
4700,2016-08-24,80.95999908447266,82.83000183105469,80.68000030517578,81.95999908447266,1482300.0,-0.01412571387374506,-1.7564165264681717,-0.7194247763324002,63.26529997227502,54.77945810482332,-1.6439649072008535,-2.324325659268709,-9.256075820497088,-13.47379878169761,22.34532264293179,2.1500015258789062,0.9908239392748897,2.0814994812011776,-1.2329111448752315,5.395910107277587,0.42429416816297305,3.738704794239382,-4.665244509394469,59.95709893384479,2.3718354219060274,1.657205313038202,8,-0.964996337890625,-5.724998474121094,-13.762499809265137,-13.52499771118164,-2.470001220703125,2,-0.06879940412317143,-1.4625796674209555,82.12000274658203,1.4793250860666591,80.12999725341797,3.3283609282834954,80.2300033569336,-0.06879940412317143
4701,2016-08-25,81.20999908447266,81.61000061035156,80.5999984741211,80.7300033569336,933000.0,0.0030879446989513504,-1.7297152401179454,-0.4799957275390625,56.81115072121957,55.52495078640114,-1.7100998099284368,-2.5997146855491877,-9.335525259747698,-13.500192214318417,21.672988266605014,1.0100021362304688,0.540785038799541,2.2629993438720675,-1.1888598965817039,5.714858584325839,0.5370697236451747,3.9889289640989603,-4.392424728916353,57.5915477486294,4.394416088398934,1.725929620226889,8,-1.214996337890625,-2.6299972534179688,-13.565000534057617,-13.77499771118164,-2.279998779296875,3,-0.06969580219829152,-1.7564165264681717,80.95999908447266,-1.4625796674209555,82.12000274658203,1.4793250860666591,80.12999725341797,-0.06969580219829152
4702,2016-08-26,82.26000213623047,83.76000213623047,81.41999816894531,81.56999969482422,1867700.0,0.012929479911280684,-3.72725451210678,1.4375178815525955,60.0,56.95956910469508,-2.402976334944782,-3.631943928119682,-10.1080271106689,-14.326515808783597,21.252597958413357,2.5500030517578125,0.6509286318405998,3.183502197265625,-0.5642179558572451,6.931222350388495,1.309642120704197,5.057362273827053,-4.9614335826342995,68.42105263157895,17.8378203802409,1.8738600765614333,8,-1.7999992370605469,-3.2150001525878906,-9.702503204345703,-12.205001831054688,-3.0999984741210938,4,-0.10102121288820431,-1.7297152401179454,81.20999908447266,-1.7564165264681717,80.95999908447266,-1.4625796674209555,82.12000274658203,-0.10102121288820431
4703,2016-08-29,82.88999938964844,83.58999633789062,82.05999755859375,82.25,1067200.0,0.00765860973811594,-1.9999850404655408,0.927532065457762,64.51614314606766,59.57812527997862,-2.7482089965387644,-4.032358792189655,-10.467146218051411,-14.710133869609052,21.473461242998333,1.529998779296875,0.7773325357497924,3.5364994049072322,-0.4830075140316268,7.556006323846091,1.5267459454378098,5.546252864376655,-4.945287477788838,72.46829941958724,22.60803437759229,2.0097534594694264,8,-2.4299964904785156,-3.8449974060058594,-10.332500457763672,-12.834999084472656,-2.30999755859375,0,-0.11666061334478584,-3.72725451210678,82.26000213623047,-1.7297152401179454,81.20999908447266,-1.7564165264681717,80.95999908447266,-0.11666061334478584
4704,2016-08-30,82.81999969482422,83.66999816894531,82.26000213623047,82.88999938964844,1019100.0,-0.000844489025692563,-1.3697515627504409,-0.10937462747061488,69.01840006225211,62.55374949123153,-2.1275080776699724,-3.553877662923597,-10.161149364401922,-14.416409805115876,22.510046440586628,1.4099960327148438,1.0033424009770329,3.0914997100830135,-0.7385220306929483,6.921521450858975,1.1764888396950255,5.0065105804710015,-4.293758760527538,70.25312177079007,18.290238046397207,1.915010870387984,8,-1.8599967956542969,-3.7749977111816406,-10.262500762939453,-12.764999389648438,0.3899993896484375,1,-0.09273122836845094,-1.9999850404655408,82.88999938964844,-3.72725451210678,82.26000213623047,-1.7297152401179454,81.20999908447266,-0.09273122836845094
4705,2016-08-31,82.30999755859375,82.5999984741211,80.77999877929688,82.5,1695500.0,-0.006157958682802778,8.333346375053797,2.71433242506812,63.658134991487024,63.70565417725616,-0.985950827586862,-2.734354963614294,-9.419756779543619,-13.684655043905238,23.329896452984332,2.0400009155273438,1.2288412830617972,2.2959976196289062,-1.4010700543953334,5.993065293653146,0.4474637826167793,4.144531456641033,-3.2603805041036935,54.11383236597873,1.3680309638796402,1.84853383701212,8,-0.9249954223632812,-3.264995574951172,-9.752498626708984,-12.254997253417969,-1.5499954223632812,2,-0.07253069369189669,-1.3697515627504409,82.81999969482422,-1.9999850404655408,82.88999938964844,-3.72725451210678,82.26000213623047,-0.07253069369189669
4706,2016-09-01,81.16000366210938,82.30000305175781,79.69999694824219,82.0,1383800.0,-0.013971497152162282,2.6111134658585176,4.420976549951815,60.608367269147024,63.85740138738979,0.24463902945304028,-1.3188283238126246,-8.048576688623328,-12.323411877060337,23.88449116237589,2.6100006103515625,1.6726862095337793,0.9345035552978516,-2.4939253915572266,4.36293250215293,-0.7797109181296946,2.6487180287253977,-1.6393480994452716,35.9607105475305,-20.00759330515715,1.714214473427542,9,0.22499847412109375,-2.115001678466797,-8.1925048828125,-10.695003509521484,0.1199951171875,3,-0.03289804925903883,8.333346375053797,82.30999755859375,-1.3697515627504409,82.81999969482422,-1.9999850404655408,82.88999938964844,-0.03289804925903883
4707,2016-09-02,81.95999908447266,83.04000091552734,81.68000030517578,81.94999694824219,936700.0,0.00985701560209229,-3.94549792617459,-0.011907356948228883,60.427794084390804,63.05837333516448,-0.31754240616270124,-2.024959872702155,-8.717335664959535,-12.936497402583953,23.956330561261897,1.8799972534179688,2.1696990841841597,1.6089988708496037,-1.8830724486012116,5.101070190300419,-0.13703678887580395,3.3550345305750113,-2.2600021362304688,56.92698844637133,-0.00152720188378197,1.7460356597254079,9,-0.22999954223632812,-2.914997100830078,-8.992500305175781,-11.10999870300293,-2.4599990844726562,4,-0.03696923881336289,2.6111134658585176,81.16000366210938,8.333346375053797,82.30999755859375,-1.3697515627504409,82.81999969482422,-0.03696923881336289
4708,2016-09-06,81.95999908447266,82.3499984741211,81.33999633789062,81.95999908447266,978900.0,0.0,1.5897531202316209,0.0,67.37651288289975,62.853533681082105,-0.03426061399845537,-1.927684132866034,-8.390610531316128,-12.738588689656666,23.764011888278304,1.0100021362304688,2.247268923816989,1.4844989776611328,-2.0525793185248205,5.021577273847086,-0.2840401704318509,3.2530381257541165,-2.2600021362304688,56.92698844637133,-6.034433542012977,1.7685391480929793,9,-0.22999954223632812,-2.914997100830078,-8.992500305175781,-10.375,-1.779998779296875,1,-0.034162950874089715,-3.94549792617459,81.95999908447266,2.6111134658585176,81.16000366210938,8.333346375053797,82.30999755859375,-0.034162950874089715
4709,2016-09-07,83.91999816894531,84.0,81.98999786376953,82.5199966430664,1869400.0,0.023914093537904524,1.5769172457977336,100.0,73.43749201723199,63.98377724163288,-1.9132810011492722,-3.676062270830741,-9.866065845842655,-14.481843720798778,23.937528899219647,2.0400009155273438,2.32129050925532,3.190497970581049,-0.5743325502461545,6.9553284914082525,1.3080827101674544,5.072913230994644,-3.814000701904291,98.13949362147585,28.294566899094733,1.882415260413599,9,-2.0699996948242188,-4.754997253417969,-10.814998626708984,-12.279998779296875,-5.709999084472656,2,-0.03979976657252349,1.5897531202316209,81.95999908447266,-3.94549792617459,81.95999908447266,2.6111134658585176,81.16000366210938,-0.03979976657252349
4710,2016-09-08,83.87999725341797,84.62999725341797,82.8499984741211,83.87999725341797,1333000.0,-0.00047665534318552805,1.3733317057291667,0.0,64.91739271952673,64.88447079700033,-1.5818700474085574,-3.332808813516607,-9.354562300983787,-14.231753201803969,24.470827199282542,1.779998779296875,2.299698122460512,2.8494972229003963,-0.9119650590848636,6.610959504885656,0.9687660819077593,4.730228363893033,-3.306719482421869,84.7870191972887,16.36861360529788,1.8807311409926317,9,-1.7150001525878906,-3.904998779296875,-9.102497100830078,-12.239997863769531,-8.610000610351562,3,-0.007987579767332553,1.5769172457977336,83.91999816894531,1.5897531202316209,81.95999908447266,-3.94549792617459,81.95999908447266,-0.007987579767332553
4711,2016-09-09,77.9000015258789,82.70999908447266,77.87999725341797,82.4000015258789,2616300.0,-0.07129227376429592,-1.1277501058702535,-100.0,42.574883784256905,62.94834677302889,4.335108926089148,2.7080595454051775,-3.044070107068535,-8.068081204819492,24.24189522555109,6.0,1.9368014836819327,-3.080998611450198,-6.984441517527117,0.8224442946267203,-5.032720064488657,-1.129277158411739,6.7299957275390625,0.2963595920138889,-64.7618984266118,1.9517214530384563,9,3.3549957275390625,2.3799972534179688,-3.1100006103515625,-6.260002136230469,-2.2000045776367188,4,0.03671374267433691,1.3733317057291667,83.87999725341797,1.5769172457977336,83.91999816894531,1.5897531202316209,81.95999908447266,0.03671374267433691
4712,2016-09-12,79.87999725341797,80.02999877929688,76.54000091552734,77.02999877929688,2000400.0,0.0254171461971191,1.2158705861551988,-0.6333329942491319,49.28855972424742,61.256393059493305,2.2149294754131006,0.8927614336447789,-4.715650596340765,-9.834895512266101,24.005325956887706,3.4899978637695312,1.7863245348021053,-1.1765026092529354,-4.922546467149971,2.5695412486441,-3.049524538201453,0.6965193196955823,4.75,41.28551112251172,-22.125209926759773,1.873021928948517,9,0.7050018310546875,0.7050018310546875,-5.067497253417969,-8.239997863769531,-3.4399948120117188,0,0.017526309138912843,-1.1277501058702535,77.9000015258789,1.3733317057291667,83.87999725341797,1.5769172457977336,83.91999816894531,0.017526309138912843
4713,2016-09-13,77.01000213623047,79.08999633789062,76.52999877929688,78.66000366210938,2349500.0,-0.03592883344853515,1.0398493566654203,-0.5789482137837801,36.15174611996315,57.6045426214612,4.652380073064464,3.781807264950203,-1.5474673700438473,-6.841768263758425,23.697305014420532,3.3499984741210938,1.681012240480726,-3.935497665405279,-8.025218949789505,0.15422361897894632,-5.980358307597385,-1.8906370232131735,7.296395263671869,5.9259684858851465,-51.535959157572094,2.044860642192112,9,3.569995880126953,3.569995880126953,-2.1975021362304688,-5.370002746582031,-1.4300003051757812,1,0.03233343455003079,1.2158705861551988,79.87999725341797,-1.1277501058702535,77.9000015258789,1.3733317057291667,83.87999725341797,0.03233343455003079
4714,2016-09-14,78.69000244140625,79.08999633789062,76.62000274658203,77.16999816894531,1829500.0,0.021815352013675682,1.1293121024973198,-0.921213858666753,44.01687075420895,55.42217992843031,2.598154460810406,2.2826337725644947,-2.8033498686355642,-8.40581979587823,23.729809992271655,2.4699935913085938,1.4585279163284497,-2.2959976196289062,-6.272370018857131,1.680374779599319,-4.284183819243012,-0.3078114200148008,5.149811041259767,26.666716901372634,-29.220508000284003,1.9881861996141121,9,1.8899955749511719,1.8899955749511719,-3.87750244140625,-7.0500030517578125,0.43999481201171875,2,0.018935033899369902,1.0398493566654203,77.01000213623047,1.2158705861551988,79.87999725341797,-1.1277501058702535,77.9000015258789,0.018935033899369902
4715,2016-09-15,79.30999755859375,79.62999725341797,78.19000244140625,78.72000122070312,1339000.0,0.007878956639366663,1.3414631120594473,0.3881543944185113,45.0878900355789,53.69768245803384,1.68505905105107,1.8927845758517492,-2.989403552127527,-8.886082817842563,23.976823503157764,1.4399948120117188,1.1014176654609145,-1.7605022430419979,-5.500500702552969,1.9794962164689736,-3.6305014727974907,0.10949698671349495,4.091227041870113,44.983796796395175,-10.246338969043286,1.869999229755487,9,1.2700004577636719,1.2700004577636719,-4.667497634887695,-7.6699981689453125,-0.12999725341796875,3,-0.01386960670763382,1.1293121024973198,78.69000244140625,1.0398493566654203,77.01000213623047,1.2158705861551988,79.87999725341797,-0.01386960670763382
4716,2016-09-16,77.63999938964844,78.68000030517578,77.06999969482422,78.31999969482422,2139400.0,-0.021056590850498158,1.2999983651315252,-1.1525500439662753,38.426828601712494,51.25313073773626,3.132668834127813,3.4921626617625208,-0.9271932416287996,-7.117856622307684,23.416093190756794,2.2399978637695312,0.618883492007086,-3.272000503540042,-7.3149039028024845,0.7709028957224007,-5.293452203171256,-1.2505488039088277,5.348951661545399,31.714303152901785,-20.944782141213885,2.021451699631221,9,2.9399986267089844,2.9399986267089844,-2.997499465942383,-6.0,-1.0699996948242188,4,-0.03052553793422641,1.3414631120594473,79.30999755859375,1.1293121024973198,78.69000244140625,1.0398493566654203,77.01000213623047,-0.03052553793422641
4717,2016-09-19,79.18000030517578,80.33000183105469,78.44999694824219,78.7699966430664,1172100.0,0.01983514847544776,-2.58095127374188,-0.6029462913305433,41.11163387338698,48.334810847790386,1.292807173947935,1.9704930252881638,-2.1395892312326055,-8.568358785491156,22.78717370198333,2.69000244140625,0.2733081018854051,-1.6794994354248018,-5.786455036837324,2.4274561659877207,-3.732977236131063,0.37397836528145945,3.4214136097042314,69.73682625473323,18.774500240416003,2.0534778007062613,9,1.3999977111816406,1.3999977111816406,-4.067500114440918,-7.540000915527344,-2.69000244140625,0,-0.043950534775460404,1.2999983651315252,77.63999938964844,1.3414631120594473,79.30999755859375,1.1293121024973198,78.69000244140625,-0.043950534775460404
4718,2016-09-20,75.55999755859375,79.48999786376953,75.55999755859375,79.48999786376953,2470500.0,-0.04571865032369038,1.0,-9.585280982508374,35.13511571416298,44.0789912585605,4.368938795534405,5.513234741617936,1.746273111509936,-4.8588801754277995,22.345300446759147,3.9300003051757812,-0.06313221781557843,-5.071002197265628,-9.808911021334083,-0.3330933731971726,-7.4399566092998555,-2.7020477852314,6.677131448151272,0.0,-46.51776929470475,2.3689544120342267,9,4.534999847412109,4.534999847412109,1.9073486328125e-06,-3.9199981689453125,0.6300048828125,1,0.011646438740685383,-2.58095127374188,79.18000030517578,1.2999983651315252,77.63999938964844,1.3414631120594473,79.30999755859375,0.011646438740685383
4719,2016-09-21,75.66000366210938,76.97000122070312,74.5999984741211,76.33999633789062,2639000.0,0.001323532381510173,1.4432987258140633,0.17302611271701548,36.151604239671876,40.88279253857662,3.3235404678110996,5.16948963693693,1.8533271922861303,-4.869836609912511,21.462483424606067,2.3700027465820312,-0.48829045067540733,-4.64799613952637,-9.81945725788421,0.5234649788314698,-7.233726698705283,-2.062265580347457,6.04295482878355,18.499207102655905,-25.93998515689734,2.5857305591789186,9,2.9949951171875,3.9549942016601562,0.5224952697753906,-4.0200042724609375,0.6099929809570312,2,-0.0010573860320172157,1.0,75.55999755859375,-2.58095127374188,79.18000030517578,1.2999983651315252,77.63999938964844,-0.0010573860320172157
4720,2016-09-22,75.38999938964844,76.88999938964844,74.97000122070312,76.41999816894531,2331000.0,-0.0035686526485876335,-1.0534793393824662,1.5147204021183018,37.52700635354359,40.321917268497366,2.5284871317040825,5.271057585042797,2.3653732237909963,-4.492926729273776,20.44936085555553,1.9199981689453125,-1.0478045779139933,-4.639500427246091,-10.244844270894163,0.9658434164019809,-7.442172349070134,-1.836828505422048,5.602663099567309,13.787093415423618,-30.41406050732683,2.8026719218240363,9,2.075000762939453,4.224998474121094,0.9449996948242188,-3.75,0.0,3,0.04960867348518727,1.4432987258140633,75.66000366210938,1.0,75.55999755859375,-2.58095127374188,79.18000030517578,0.04960867348518727
4721,2016-09-23,75.55000305175781,77.23999786376953,74.98999786376953,75.27999877929688,2158100.0,0.002122345979636009,-4.294079632355581,-0.2621403810257474,35.74922934287805,38.817547226123,2.2351278483666164,4.917397250678974,2.442977730808792,-4.507604024180978,19.368217306137485,2.25,-1.9512008630364903,-4.196496963500977,-10.113732504383378,1.7207385773814252,-7.155114733942185,-1.2378791930597686,4.803393035948474,16.57947680758625,-24.93741803329109,2.958617770441203,9,1.9149971008300781,4.064994812011719,1.0924968719482422,-3.910003662109375,0.1100006103515625,4,0.04804761226721754,-1.0534793393824662,75.38999938964844,1.4432987258140633,75.66000366210938,1.0,75.55999755859375,0.04804761226721754
4722,2016-09-26,73.94999694824219,76.0,73.81999969482422,75.36000061035156,1994300.0,-0.021178107728460183,-1.6107816711590297,-5.222153150607516,33.37484263782552,38.50900239477437,3.246955136546404,6.179757133273085,4.249812453676128,-2.7442333041320808,17.830773862638107,2.1800003051757812,-2.77109080050883,-5.381002807617193,-11.707952828672518,0.9459472134381315,-8.544477818144856,-2.217527797089531,5.8280593781055785,2.2927212592407202,-35.73511269476314,3.1634750105276646,9,3.1250038146972656,5.275001525878906,2.8300037384033203,-2.30999755859375,-0.9199981689453125,0,0.035429382754617045,-4.294079632355581,75.55000305175781,-1.0534793393824662,75.38999938964844,1.4432987258140633,75.66000366210938,0.035429382754617045
4723,2016-09-27,73.22000122070312,73.94999694824219,72.8499984741211,73.5199966430664,1916200.0,-0.009871477453203825,-1.1153798188020394,0.212762158301409,26.59668271531679,36.57342594600857,3.7803459719486625,6.480409923927425,5.212722269057139,-1.8402066379840676,16.318688985038875,1.0999984741210938,-2.8765066724787545,-5.627498626708984,-12.278913833089504,1.0239165796715355,-8.953206229899251,-2.3017910235187173,5.8430883098618125,8.428309749985226,-21.087179576316395,3.3257076031902626,9,3.3699989318847656,5.519996643066406,3.559999465942383,-1.5800018310546875,-2.3000030517578125,1,0.044659882389373795,-1.6107816711590297,73.94999694824219,-4.294079632355581,75.55000305175781,-1.0534793393824662,75.38999938964844,0.044659882389373795
4724,2016-09-28,75.13999938964844,75.29000091552734,73.2300033569336,73.47000122070312,2529100.0,0.026222318177214543,1.0913667838830108,-5.566745504946466,32.336300286086896,35.15658264050946,1.4570470549011532,4.169307110111262,3.5930483197358,-3.5805872499664133,14.494819860934305,2.0699996948242188,-3.240705759243866,-3.32350044250488,-9.895562116122193,3.248561231112433,-6.609531279313529,-0.0374696056962307,3.0532573930143627,52.16403721893759,28.41562585220621,3.286030836808653,9,1.4500007629394531,3.5999984741210938,1.6400012969970703,-3.5,-2.8499984741210938,2,0.013973956085797656,-1.1153798188020394,73.22000122070312,-1.6107816711590297,73.94999694824219,-4.294079632355581,75.55000305175781,0.013973956085797656
4725,2016-09-29,76.33999633789062,76.9800033569336,74.76000213623047,75.0,2522400.0,0.01597014849600198,-1.4395724166841333,0.8023938964776829,46.09217119353015,36.008287372933644,-0.23305783713497874,2.6341759253682397,2.6512924977647288,-4.584500980540923,13.111394994899047,2.220001220703125,-3.0776109731851022,-1.8250034332275362,-8.200840239409672,4.5508333729545996,-5.012921836318611,1.3629149698635388,1.1052042815763343,79.49882343944971,50.6034373957743,3.1879184030910697,9,0.2500038146972656,2.4000015258789062,0.972503662109375,-4.1999969482421875,-4.17999267578125,3,-0.0009169465310738811,1.0913667838830108,75.13999938964844,-1.1153798188020394,73.22000122070312,-1.6107816711590297,73.94999694824219,-0.0009169465310738811
4726,2016-09-30,78.48999786376953,78.91000366210938,76.86000061035156,77.11000061035156,2598300.0,0.0281635005110914,-1.1808574964998073,1.029851511079733,46.547443982899246,36.61226627399056,-2.5142025554352045,0.28868934557749526,0.5838393801887207,-6.554583355521942,12.206962321622935,2.57000732421875,-3.169002989591405,0.45849838256836506,-5.763242447703377,6.680239212840107,-2.652372032567513,3.569368797704243,-5.6399993896484375,93.06921718198609,63.02540166108964,3.1108704151358717,9,-2.3199996948242188,0.25,-0.8749961853027344,-6.18499755859375,-2.3799972534179688,4,-0.03949545876535221,-1.4395724166841333,76.33999633789062,1.0913667838830108,75.13999938964844,-1.1153798188020394,73.22000122070312,-0.03949545876535221
4727,2016-10-03,78.93000030517578,79.54000091552734,78.0199966430664,78.37999725341797,1657900.0,0.00560584091453209,-1.3936994629404909,0.39855372928864047,55.4237199005507,38.866555628033645,-3.3451780616476015,-0.41102548864910204,0.16969143933611974,-6.791440238178325,11.10067528961111,1.5200042724609375,-3.3362429457866085,1.0500007629394474,-4.911064666790693,7.011066192669588,-1.93053195192563,4.030533477804525,-5.958801727294926,90.88190750759519,55.4002108623012,2.9805327148650727,10,-2.7350006103515625,-0.19000244140625,0.3575019836425781,-6.625,-3.05999755859375,0,-0.041429071714471744,-1.1808574964998073,78.48999786376953,-1.4395724166841333,76.33999633789062,1.0913667838830108,75.13999938964844,-0.041429071714471744
4728,2016-10-04,79.16000366210938,80.87999725341797,78.83000183105469,80.1500015258789,1970000.0,0.0029140169269517013,-1.4848406382791801,-1.7999861284505478,51.44615624421928,40.56595029520558,-3.364646256448765,-0.9081123652219674,-0.03512008726762872,-6.800687451609619,10.261086353681986,2.0499954223632812,-3.213847371722707,1.420003890991211,-4.262618661228288,7.10262644321071,-1.4213073851185385,4.26131516710096,-5.926052990722667,77.51640570459759,39.22932390708189,2.8413112761097516,10,-2.2950057983398438,-0.42000579833984375,0.592498779296875,-6.390003204345703,9.699996948242188,1,-0.07743815815090316,-1.3936994629404909,78.93000030517578,-1.1808574964998073,78.48999786376953,-1.4395724166841333,76.33999633789062,-0.07743815815090316
4729,2016-10-05,80.58000183105469,81.54000091552734,79.62999725341797,79.9800033569336,2055400.0,0.01793832874246082,-1.9384430294316148,-0.6060603725310378,53.72434870546542,42.36565500097467,-4.484994055520744,-2.7311942021573827,-1.4677111355687202,-7.972825308624181,8.9418854206547,2.3799972534179688,-3.2336152681946686,3.0070018768310547,-2.0755461437806275,8.089549897442737,0.4657278665252136,5.548275887136896,-6.887288364746098,85.84071891865128,46.40134244382165,2.5412740103058447,10,-3.3850021362304688,-1.8400039672851562,-0.8274993896484375,-7.810001373291016,8.919998168945312,2,-0.11988090646067118,-1.4848406382791801,79.16000366210938,-1.3936994629404909,78.93000030517578,-1.1808574964998073,78.48999786376953,-0.11988090646067118
4730,2016-10-06,83.20999908447266,83.55999755859375,80.63999938964844,80.63999938964844,2570600.0,0.032638336977604654,-1.2723723857446083,4.28334371781341,65.46361553311031,45.66725346655603,-6.581148188769973,-5.7065367787024,-4.096441516997999,-10.354876101461755,7.580002384968864,2.9799957275390625,-2.683367241672812,5.670499038696292,0.7569624690974877,10.584035608295096,3.213730753896897,8.127267323495687,-8.889502622226573,94.77613979790065,52.11405476757068,2.456768284799399,10,-5.005001068115234,-4.470001220703125,-3.2074966430664062,-10.439998626708984,7.9899978637695455,3,-0.13123420609414516,-1.9384430294316148,80.58000183105469,-1.4848406382791801,79.16000366210938,-1.3936994629404909,78.93000030517578,-0.13123420609414516
4731,2016-10-07,80.76000213623047,82.83000183105469,80.41999816894531,82.83000183105469,2086300.0,-0.029443540141792512,1.32850629701569,-0.8054474477148922,54.17547756266019,47.978435124871005,-3.703897531890533,-3.195104436531267,-1.6507316147823872,-7.721992383102574,8.291067562592907,2.7900009155273438,-2.1979385444402055,3.0775020599365206,-2.042349704398447,8.197353824271488,0.5175761777690298,5.637427942104011,-5.515555564349626,49.4585747356911,9.799032576242311,2.5599258821674864,10,-2.555004119873047,-2.0200042724609375,-0.5450000762939453,-7.990001678466797,13.930000305175767,4,-0.10648833886376252,-1.2723723857446083,83.20999908447266,-1.9384430294316148,80.58000183105469,-1.4848406382791801,79.16000366210938,-0.10648833886376252
4732,2016-10-10,81.27999877929688,82.23999786376953,80.69000244140625,81.38999938964844,1316800.0,0.006438789367405606,-1.4031061851645947,0.053140399308562986,68.07837728351241,52.587512299114955,-3.4361350213343087,-3.799648679472938,-2.163580899495983,-8.06348277382429,9.204796609687872,1.5499954223632812,-1.6956823490911006,3.52749862670899,-1.7545702020867537,8.809567455504734,0.886464212311111,6.168533041106869,-5.203997108744744,51.797022436569506,6.8266614011546665,2.641034414397875,10,-2.884998321533203,-2.5400009155273438,-1.0649967193603516,-8.509998321533203,12.860000610351562,0,-0.06360726189211241,1.32850629701569,80.76000213623047,-1.2723723857446083,83.20999908447266,-1.9384430294316148,80.58000183105469,-0.06360726189211241
4733,2016-10-11,79.5,81.27999877929688,78.94000244140625,81.27999877929688,1341000.0,-0.021899591609618296,1.62921117149862,16.181717297822168,60.97141810825893,55.76919205713407,-0.7505672097828722,-1.9220872028265035,-0.32217917302102705,-6.101381050380141,9.886178744267704,2.339996337890625,-1.1687269877635913,1.62299995422363,-3.7025816196907044,6.948581528137964,-1.0397908327335301,4.28579074118079,-2.675598740643707,12.121172087615928,-34.702325882580254,2.662790786957165,10,-0.3400001525878906,-0.7600021362304688,0.8875007629394531,-6.729999542236328,12.620002746582045,1,-0.04566034281028897,-1.4031061851645947,81.27999877929688,1.32850629701569,80.76000213623047,-1.2723723857446083,83.20999908447266,-0.04566034281028897
4734,2016-10-12,80.18000030517578,80.55999755859375,79.18000030517578,79.61000061035156,1073900.0,0.00855346295818582,1.0751928868492757,-0.3202247672604454,63.372423161841596,57.68922005361312,-0.7157257994487765,-2.619015428532947,-0.8661659318279646,-6.612157032520258,10.604383616080085,1.3799972534179688,-0.35455224824461595,2.2285003662109375,-3.1859145721932123,7.642915304615087,-0.4787071029911374,4.935707835413012,-2.682039415895744,26.83980896768568,-23.164441070723175,2.7072074692020744,10,0.029998779296875,-1.44000244140625,0.20750045776367188,-7.409999847412109,12.050003051757812,2,0.10825642644223676,1.62921117149862,79.5,-1.4031061851645947,81.27999877929688,1.32850629701569,80.76000213623047,0.10825642644223676
4735,2016-10-13,78.20999908447266,79.16000366210938,77.16999816894531,79.12999725341797,1542500.0,-0.024569733265216276,3.061190172204403,-1.6140327394894995,56.74441403948329,58.8222167265669,1.7292835642730182,-0.7754040778131355,1.1784970539723076,-4.47771917390304,11.165016715833739,3.0100021362304688,0.7051945637831807,0.3134990692138615,-5.0650407353350175,5.6920388737627405,-2.375770833060585,3.002768971488308,5.349998474121094,18.37456259064955,-34.376452013438836,2.689269902274441,10,2.154998779296875,0.529998779296875,2.2975006103515625,-5.319999694824219,12.739997863769545,3,0.14435495521913122,1.0751928868492757,80.18000030517578,1.62921117149862,79.5,-1.4031061851645947,81.27999877929688,0.14435495521913122
4736,2016-10-14,75.2699966430664,76.9000015258789,75.05000305175781,76.38999938964844,2695600.0,-0.03759113253831936,-1.3718082270835472,1.2173967127195529,53.13390390798351,58.56779272739277,4.653902271102822,2.0848302518704003,4.14989896610777,-1.401320734237629,11.622170245810791,3.1599960327148438,1.4933259468780307,-2.5080032348632812,-8.013276520886706,2.997270051160143,-5.260639877874993,0.24463340814843093,8.162200927734375,3.0597183594773805,-53.75757475235579,2.7526366430117086,10,4.035003662109375,2.9350013732910156,5.80000114440918,-2.0649986267089844,18.590003967285156,4,0.21163811632298257,3.061190172204403,78.20999908447266,1.0751928868492757,80.18000030517578,1.62921117149862,79.5,0.21163811632298257
4737,2016-10-17,75.69999694824219,76.0199966430664,74.30999755859375,74.91000366210938,2203100.0,0.0057127716799942885,1.391619360621452,-0.7053494186006908,55.97301633852176,59.07077718231527,4.154424833730815,1.4553666535589116,3.675702708893752,-1.728402960780386,12.300077857182249,1.7099990844726562,1.7950778965289942,-1.9040027618408146,-7.44257812664442,3.634572602962791,-4.67329044424261,0.8652849205609812,7.396912841796876,19.94259894129855,-41.21947227275236,2.7692876824018002,10,3.2350006103515625,2.5050010681152344,5.067501068115234,-2.4699974060058594,18.360000610351577,0,0.25085873525395175,-1.3718082270835472,75.2699966430664,3.061190172204403,78.20999908447266,1.0751928868492757,80.18000030517578,0.25085873525395175
4738,2016-10-18,76.44000244140625,77.22000122070312,76.05999755859375,76.86000061035156,1768600.0,0.009775502285291005,1.0350952336336015,-0.5316477700732042,53.31972147647084,59.02581860131587,3.339160133520622,0.8270737416735869,2.898544071227775,-2.361898830912949,12.349644993051903,1.5200042724609375,1.9585692952633593,-1.2079975128173857,-6.691913814275665,4.275918788640894,-3.9499556635465325,1.5339606379117612,6.129692614746091,34.080078125,-27.054437187941588,2.7419581507291415,10,2.4949951171875,1.7649955749511719,4.144996643066406,-3.1650047302246094,20.909996032714844,1,0.23155411280644334,1.391619360621452,75.69999694824219,-1.3718082270835472,75.2699966430664,3.061190172204403,78.20999908447266,0.23155411280644334
4739,2016-10-19,75.58000183105469,76.8499984741211,75.44000244140625,76.6500015258789,2826300.0,-0.011250661733178013,-1.0888853724561591,2.5476294277929155,48.0249628642103,57.08819052699365,3.816689309893775,1.771604597082728,3.7309422851958516,-1.4025016552316458,12.175602158407271,1.4099960327148438,1.8622188292458617,-2.063998031616208,-7.554133155482447,3.4261370922500305,-4.80906559354932,0.6810695303169041,6.494111375244131,26.18562214881233,-31.27818810953563,2.7450675619331175,10,2.9899978637695312,2.6249961853027344,4.999996185302734,-2.305004119873047,22.540000915527358,2,0.21884097002934078,1.0350952336336015,76.44000244140625,1.391619360621452,75.69999694824219,-1.3718082270835472,75.2699966430664,0.21884097002934078
4740,2016-10-20,79.12999725341797,81.5,77.04000091552734,80.0,4268700.0,0.04697003620479734,1.3049074517643209,0.8130869109499669,51.550386164181326,56.79651370494044,-0.416742377533339,-1.5640214804606956,0.22561964673963075,-4.851726593781677,12.111587202390862,5.9199981689453125,1.9209346156118414,1.298997497558588,-4.122224221105384,6.72021921622256,-1.4116133617733908,4.009608356890567,2.478269014018551,67.03752514834339,13.496029947504816,2.7106108593319855,10,-0.8549995422363281,-0.9249992370605469,1.4500007629394531,-5.854999542236328,17.060005187988267,3,0.1655504430457917,-1.0888853724561591,75.58000183105469,1.0350952336336015,76.44000244140625,1.391619360621452,75.69999694824219,0.1655504430457917
4741,2016-10-21,79.18000030517578,79.80000305175781,78.04000091552734,78.30000305175781,1785400.0,0.0006319101920055914,-1.5142860256892332,-1.0114879026246788,50.61728395061729,54.85639222350765,-0.7983983527987135,-1.3999043255900006,0.18858645537076768,-4.796132562355055,12.193896574479377,1.7600021362304688,1.8201494039357726,1.1675006866455107,-4.174661814553545,6.509663187844566,-1.5035805639540172,3.8385819372450385,2.3199996948242188,67.73297764874661,18.13344286804427,2.671081250599528,10,-1.2750015258789062,-0.9750022888183594,1.3999977111816406,-5.905002593994141,17.120002746582017,4,0.14864860567949556,1.3049074517643209,79.12999725341797,-1.0888853724561591,75.58000183105469,1.0350952336336015,76.44000244140625,0.14864860567949556
4742,2016-10-24,76.56999969482422,78.6500015258789,76.3499984741211,78.6500015258789,2169800.0,-0.03296287699282763,1.2115394490701683,-2.363645821592988,44.277498273019084,53.001512241814325,1.1993526019447813,1.49299083010456,2.798259512161451,-2.120825966756172,11.666871683525184,2.8300018310546875,1.1558809775422247,-1.573500061035162,-6.6163163849175675,3.4693162628472436,-4.094908222976372,0.9479081009060479,4.930000305175781,18.646826875623194,-26.28866126264526,2.521408161941203,10,1.3349990844726562,1.6349983215332031,4.009998321533203,-3.295001983642578,24.540000915527344,0,0.2258064644696096,-1.5142860256892332,79.18000030517578,1.3049074517643209,79.12999725341797,-1.0888853724561591,75.58000183105469,0.2258064644696096
4743,2016-10-25,76.48999786376953,77.4800033569336,75.5999984741211,76.19999694824219,1967700.0,-0.0010448195294964213,-1.5235001049683303,-0.13942339434398268,40.394542528407754,50.44841439365501,0.9023789580633093,1.92945779871539,2.8492727761222056,-1.9781944495811814,10.707721962561825,1.8800048828125,0.8728676189779208,-1.8170017242431697,-6.376573958152946,2.7425705096666064,-4.096787841198065,0.46278439271172545,4.57860198974609,17.326664115140954,-21.507837768331118,2.279786116954891,10,1.4150009155273438,1.7150001525878906,4.090000152587891,-2.2749996185302734,27.800003051757812,1,0.22970323160574302,1.2115394490701683,76.56999969482422,-1.5142860256892332,79.18000030517578,1.3049074517643209,79.12999725341797,0.22970323160574302
4744,2016-10-26,76.19000244140625,76.81999969482422,75.30999755859375,75.91999816894531,1834500.0,-0.003922021581142965,-1.026841032678266,0.9310462760779774,31.487349730898856,47.64207391492341,0.644666262652521,2.4371016108998163,3.1597173671652996,-1.6549991521980019,10.27672661472698,1.5100021362304688,0.24492702520176124,-2.169497299194333,-6.597820764392324,2.258826166003658,-4.383659031793329,0.04466443340466242,4.4730812744140565,14.216551465730598,-16.81707952866887,2.2141617325989973,10,1.714996337890625,2.014995574951172,3.9049949645996094,-1.0800056457519531,28.659996032714844,2,0.27772667482177726,-1.5235001049683303,76.48999786376953,1.2115394490701683,76.56999969482422,-1.5142860256892332,79.18000030517578,0.27772667482177726
4745,2016-10-27,76.2699966430664,76.77999877929688,75.4000015258789,76.58999633789062,1358500.0,0.0010499304252113983,2.9428235114603654,-1.1851653009324667,36.46773211483736,45.790277049018286,0.29116164512426224,2.478677400283999,3.099698995417299,-1.724026260047296,10.51718853585207,1.3799972534179688,-0.17477055109534945,-2.086003112792966,-6.521152563480683,2.3491463378947515,-4.303577838136832,0.13157161255089989,4.011901903320307,21.380799777065626,-7.019727230545012,2.217574725343862,10,1.6350021362304688,1.9350013732910156,2.865001678466797,-0.4099998474121094,29.040000915527358,3,0.2864823268023835,-1.026841032678266,76.19000244140625,-1.5235001049683303,76.48999786376953,1.2115394490701683,76.56999969482422,0.2864823268023835
4746,2016-10-28,75.38999938964844,76.72000122070312,74.86000061035156,76.36000061035156,1381000.0,-0.011537921753638436,1.2011809743941637,3.031256705528932,32.62536740379984,43.19609383404918,1.3298157522812488,3.282835338074918,3.8870194910618494,-0.8450931764151903,10.77725042869041,1.8600006103515625,-0.7671563835307467,-2.811000442504877,-7.438920715203437,1.816919830193683,-5.124960578854157,-0.497040306155597,4.5335850974706915,13.984133278847258,-10.983621917837306,2.3139601363492766,10,2.7900009155273438,2.8149986267089844,3.1499996185302734,0.4699974060058594,31.779998779296875,4,0.27589870301303887,2.9428235114603654,76.2699966430664,-1.026841032678266,76.19000244140625,-1.5235001049683303,76.48999786376953,0.27589870301303887
4747,2016-10-31,75.66000366210938,75.94999694824219,74.9000015258789,75.5999984741211,1361500.0,0.003581433540879031,2.281277940036955,-0.061860940695296525,37.56478066482454,41.44554485497737,1.1773530910242442,2.904189540559628,3.5442629473921556,-1.1016690091685746,10.833835508864894,1.0499954223632812,-1.1120109187275204,-2.3774963378906193,-7.126444025955436,2.3714513501741976,-4.751970181923028,-0.0030224938582108507,3.9267656092982293,30.534435614675214,3.7788475638914036,2.374473844032408,10,2.5199966430664062,2.544994354248047,2.879995346069336,0.19999313354492188,33.45999908447267,0,0.2727993443117551,1.2011809743941637,75.38999938964844,2.9428235114603654,76.2699966430664,-1.026841032678266,76.19000244140625,0.2727993443117551
4748,2016-11-01,73.02999877929688,76.05999755859375,72.26000213623047,75.88999938964844,1943100.0,-0.03476083472792124,1.3749994039529838,-47.66255562619199,29.442212076023665,39.38079476740108,3.6573946219486686,5.324387020925798,6.072678667119632,1.5681218537468737,10.782153924590153,3.7999954223632812,-1.2328011428711818,-4.701000976562497,-9.913548604912222,0.5115466517872278,-7.307274790737367,-2.0947271623876276,6.240164189341897,16.88590033596124,-9.451767796669603,2.6062738141748647,11,3.8500022888183594,4.880001068115234,5.120000839233398,2.829998016357422,35.27000427246092,1,0.3844995522444816,2.281277940036955,75.66000366210938,1.2011809743941637,75.38999938964844,2.9428235114603654,76.2699966430664,0.3844995522444816
4749,2016-11-02,70.91999816894531,73.36000061035156,70.58000183105469,72.61000061035156,2378300.0,-0.028892244907851805,-1.3459953644089622,0.5909098184417899,29.20707857838275,36.89820503564568,5.628785410202198,7.034226302938833,7.990323534396424,3.725203460273434,10.699203365163298,2.779998779296875,-1.5203220193760103,-6.328001403808599,-12.179996060594704,-0.47600674702249535,-9.253998732201651,-3.4020040754155474,7.789351933100789,5.483814600699444,-20.958071981027107,2.925997328393055,11,4.2700042724609375,6.150001525878906,6.745000839233398,4.939998626708984,37.08000183105469,2,0.4705302257212156,1.3749994039529838,73.02999877929688,2.281277940036955,75.66000366210938,1.2011809743941637,75.38999938964844,0.4705302257212156
4750,2016-11-03,72.29000091552734,73.02999877929688,70.73999786376953,71.30999755859375,2340100.0,0.019317580117788724,-1.160375423304891,-0.5798828054462061,40.66417771319034,35.79230434259824,3.560967918667018,5.063801960898402,6.477314744156857,2.4156759616969765,10.00692670385311,2.2900009155273438,-1.7774839113003793,-4.411998748779297,-9.951174850470437,1.1271773529118434,-7.181586799624867,-1.6424106979337267,5.606414359419617,27.85015072404701,-1.4854178223104988,2.7695880508455675,11,2.325000762939453,4.779998779296875,5.374998092651367,3.569995880126953,34.73999786376953,3,0.4504080390957652,-1.3459953644089622,70.91999816894531,1.3749994039529838,73.02999877929688,2.281277940036955,75.66000366210938,0.4504080390957652
4751,2016-11-04,72.16000366210938,73.75,71.55000305175781,72.37000274658203,1783800.0,-0.0017982743363065268,-2.0769181520863453,-0.2142840460564729,38.69734208716021,35.17228698861392,2.894886686659916,4.760549998239512,6.451787419369538,2.6085612943647476,9.258242159246768,2.1999969482421875,-1.8609261507267547,-4.111996078491217,-9.659989293499393,1.43599713651696,-6.885992685995305,-1.3379994709871283,5.004770268448354,28.832172680620488,-1.621667438402568,2.7739966075040896,11,1.8699989318847656,4.909996032714844,5.504995346069336,3.699993133544922,34.13999938964842,4,0.4593956792423388,-1.160375423304891,72.29000091552734,-1.3459953644089622,70.91999816894531,1.3749994039529838,73.02999877929688,0.4593956792423388
4752,2016-11-07,76.11000061035156,76.16000366210938,74.23999786376953,74.38999938964844,1712200.0,0.05473942277966226,1.109887990878299,-8.190517711171662,49.125591106395916,36.142403497279275,-1.2596933428084185,0.42516912271553053,2.3551087071378163,-1.209753144568026,8.10958027068914,4.0,-2.2249305150833436,0.09650077819824787,-4.925887659350593,5.118889215747089,-2.4146934405761726,2.6076949969726684,0.39629611025586087,99.10388825538502,66.25393197597509,2.5111942187744214,11,-2.4099998474121094,0.9599990844726562,1.3449974060058594,0.024997711181640625,28.940002441406236,0,0.40809351346095446,-2.0769181520863453,72.16000366210938,-1.160375423304891,72.29000091552734,-1.3459953644089622,70.91999816894531,0.40809351346095446
4753,2016-11-08,75.87000274658203,76.23999786376953,74.43000030517578,75.4000015258789,1817200.0,-0.0031533026125989405,1.9917526293223031,0.27325632973155195,50.79452338838902,38.28764501477818,-1.2481464455809572,0.399769339042507,2.4223019488029536,-0.8478714509823817,7.684913629887588,1.80999755859375,-2.6134302623108,0.03800277709960653,-4.7086724177110995,4.7846779719103125,-2.3353348203057465,2.4113403745049595,-5.290000915527344,93.46297921325521,57.300991222610364,2.373337597405352,11,-2.19000244140625,1.1999969482421875,1.5974960327148438,2.8699951171875,31.269996643066406,1,0.43824962167274917,1.109887990878299,76.11000061035156,-2.0769181520863453,72.16000366210938,-1.160375423304891,72.29000091552734,0.43824962167274917
4754,2016-11-09,88.86000061035156,90.06999969482422,82.69999694824219,82.9000015258789,9739000.0,0.17121388419028016,-1.3176079240036516,12.680816180767483,67.56952903565151,41.74340022820198,-13.691733456342789,-12.550050190056567,-10.590861839296608,-13.658851417060205,8.231832668663452,14.199996948242188,-2.321077942089275,12.594000625610349,5.280300875166532,19.907700376054166,8.93715075038844,16.250850500832257,-18.16679885864258,93.74030538099211,58.944030141363704,3.65684987522191,11,-8.53499984741211,-8.53499984741211,-11.057502746582031,-10.120002746582031,16.849998474121094,2,0.2187711265797765,1.9917526293223031,75.87000274658203,1.109887990878299,76.11000061035156,-2.0769181520863453,72.16000366210938,0.2187711265797765
4755,2016-11-10,89.5,92.8000030517578,88.45999908447266,89.04000091552734,4807100.0,0.007202333842589281,-4.358020505140396,0.07718106629765652,68.24611549579615,45.70126112731268,-13.698212797629068,-12.965617208716836,-11.23062652699906,-14.116050314838418,9.795707803606271,4.340003967285142,-1.874802285830782,12.669499969482416,3.2767268566463486,22.062273082318484,7.973113413064382,17.36588652590045,-18.031726330566414,84.47057387408094,51.616471568670036,4.696386556418037,11,-7.80999755859375,-7.80999755859375,-11.532501220703125,-10.760002136230469,16.769996643066406,3,0.2067039106145252,-1.3176079240036516,88.86000061035156,1.9917526293223031,75.87000274658203,1.109887990878299,76.11000061035156,0.2067039106145252
4756,2016-11-11,91.1999969482422,91.2300033569336,88.16999816894531,88.95999908447266,2953200.0,0.018994379309968723,1.6608617195248567,4.869570265204947,76.72634991145495,50.0525465991605,-14.438030392078886,-14.13573373850845,-12.873556408684465,-15.622303951355462,10.876024268402361,3.0600051879882812,-1.1284232708218411,13.572996902465832,2.2367586661132464,24.909235138818417,7.904877784289539,19.241116020642124,-18.45181951586916,91.37927986921525,54.38467542775577,5.668119118176293,11,-9.509994506835952,-9.509994506835952,-12.727499008178725,-12.45999908447267,16.0500030517578,4,0.17357458728905995,-4.358020505140396,89.5,-1.3176079240036516,88.86000061035156,1.9917526293223031,75.87000274658203,0.17357458728905995
4757,2016-11-14,94.69000244140624,96.5999984741211,91.27999877929688,91.9000015258789,3713600.0,0.038267605372231284,-1.6401941611560313,1.2455373108402077,79.56466830838329,55.621708402756006,-16.701045465775053,-17.001801424393264,-16.290554256558394,-18.94771923911958,12.005974094286866,5.400001525878892,-0.3890283510466759,16.11350212097166,2.5037099279433903,29.72329431399993,9.308606024457518,22.9183982174858,-20.73871547187011,91.38477135559583,49.75827406725139,6.804896096514136,11,-11.100002288818345,-11.100002288818345,-16.21750450134276,-15.950004577636705,13.790000915527358,0,0.1226106274264358,1.6608617195248567,91.1999969482422,-4.358020505140396,89.5,-1.3176079240036516,88.86000061035156,0.1226106274264358
4758,2016-11-15,94.13999938964844,94.18000030517578,91.56999969482422,93.91000366210938,2062700.0,-0.005808459579438097,15.83884622957275,0.08243571758670613,78.92361852140708,61.14576839642538,-14.350824651923233,-15.871509357870252,-15.672429383533597,-18.139169667642932,13.684933800251054,3.120002746582017,0.5759712172319524,14.678499221801758,-0.5517960187594753,29.90879446236299,7.063351601521134,22.29364684208238,-18.37681549974552,82.30216680269675,35.67145113419585,7.615147620280617,11,-10.470001220703125,-10.549999237060547,-15.572500228881836,-15.400001525878906,12.720001220703125,1,0.11589126548591211,-1.6401941611560313,94.69000244140624,1.6608617195248567,91.1999969482422,-4.358020505140396,89.5,0.11589126548591211
4759,2016-11-16,92.12000274658205,93.1999969482422,90.77999877929688,91.01000213623048,1948100.0,-0.02145736834674883,-2.0827858336896563,4.82617926093014,74.03701170256984,64.853861061912,-10.065894360349432,-13.226998063004245,-13.66956522813318,-15.80619862685458,15.134759729437086,3.3600006103515625,1.4380729091574267,11.831502532958993,-4.281990139350313,27.9449952052683,3.774756196804347,19.88824886911364,-14.689873689941678,46.8565176114115,-2.8455316924026235,8.056746336154653,11,-8.045001983642592,-8.530002593994155,-13.170003890991225,-13.380004882812514,15.939994812011719,2,0.1630481567004043,15.83884622957275,94.13999938964844,-1.6401941611560313,94.69000244140624,1.6608617195248567,91.1999969482422,0.1630481567004043
4760,2016-11-17,92.2300033569336,92.87999725341795,91.51000213623048,92.0,1181100.0,0.0011941012491516467,-1.2644564525180235,0.20721011753385113,76.14907076594139,69.01516424844323,-7.878456101907972,-12.970250095169348,-13.79448379787118,-15.610584829688719,16.32073781316118,1.3699951171874716,2.8173758337366195,11.286502838134766,-5.671581271593681,28.244586947863212,2.8074607832705425,19.76554489299899,-13.266284746894769,48.16138838684921,-5.808456897922092,8.479042054864223,11,-6.810005187988281,-8.640003204345703,-12.7550048828125,-13.490005493164062,16.349998474121094,3,0.14615629661609097,-2.0827858336896563,92.12000274658205,15.83884622957275,94.13999938964844,-1.6401941611560313,94.69000244140624,0.14615629661609097
4761,2016-11-18,90.9499969482422,92.8000030517578,90.7699966430664,92.73999786376952,1449700.0,-0.013878416590073384,1.1256485945620083,-7.782499087802974,73.02015988414172,71.67011633485943,-4.082063556498255,-11.344913112457377,-12.351794080437472,-14.069541691656312,17.472715916313774,2.030006408691392,4.483717743065512,9.417996597290056,-8.090391322940675,26.926384517520788,0.6638026371746975,18.172190557405415,-10.5753759490768,3.087482824053113,-51.62242906146784,8.754193960115364,11,-5.434997558593764,-7.359996795654311,-11.39749908447267,-12.20999908447267,15.260002136230455,4,0.16844420240654334,-1.2644564525180235,92.2300033569336,-2.0827858336896563,92.12000274658205,15.83884622957275,94.13999938964844,0.16844420240654334
4762,2016-11-21,93.86000061035156,94.1500015258789,91.72000122070312,92.0,2048400.0,0.031995643317782374,-1.008266234544159,-1.0391059547607135,81.09883310605389,75.03726185904442,-4.704135672679357,-13.589941355057434,-15.125776705636866,-16.724644117847376,19.387881661580685,3.2000045776367045,6.018343744169215,11.46350021362305,-6.7081564859648495,29.63515691321095,2.377671863829093,20.549328563417006,-12.187349413189708,90.61585480449978,29.835864436047864,9.085828349793951,11,-4.210002899169922,-10.270000457763672,-15.105001449584961,-15.120002746582031,12.83999633789064,0,0.14265927234792386,1.1256485945620083,90.9499969482422,-1.2644564525180235,92.2300033569336,-2.0827858336896563,92.12000274658205,0.14265927234792386
4763,2016-11-22,94.05999755859376,94.5999984741211,93.27999877929688,94.38999938964844,1380900.0,0.0021308006279743275,2.5199991861979165,-0.1774202810569503,86.63710900563252,77.15588185570898,-2.2937459996855694,-13.07659078033133,-15.092101499691651,-16.65768618624726,21.695968628770213,1.3199996948242188,7.7806930760756785,10.78499717712404,-7.87657836783292,29.446572722081,1.4542094046455674,20.115784949602514,-11.193158579275163,85.90076612630165,17.377407555540515,9.33078777247848,11,-1.674999237060561,-10.469997406005874,-15.489999771118178,-15.319999694824233,11.520004272460923,1,0.15330646579442053,-1.008266234544159,93.86000061035156,1.1256485945620083,90.9499969482422,-1.2644564525180235,92.2300033569336,0.15330646579442053
4764,2016-11-23,97.3499984741211,97.66999816894531,94.2300033569336,94.2300033569336,2445700.0,0.0349776844665326,-1.2051283305293634,-9.454478198548518,87.40298143073704,79.28442251514686,-4.752576012852018,-15.494466300664712,-18.159542066610854,-19.609233006170598,24.34012395386738,3.6100006103515483,9.307140179319873,13.016998291015625,-6.339651661297637,32.37364824332889,3.338673314858994,22.695323267172256,-13.384506735218295,95.36232428900139,20.797918465567207,9.67832497615663,11,-4.430000305175781,-13.224998474121094,-18.780000686645508,-18.610000610351562,11.95999908447267,2,0.0976887754010447,2.5199991861979165,94.05999755859376,-1.008266234544159,93.86000061035156,1.1256485945620083,90.9499969482422,0.0976887754010447
4765,2016-11-25,98.12000274658205,98.12000274658205,96.76000213623048,97.3499984741211,652300.0,0.007909648531382762,2.532449517468114,0.24679662741109262,88.01990882718988,80.53926239467296,-4.661445506898929,-15.329545263120579,-18.71343711495031,-20.035903329251454,27.147559809502408,1.3600006103515625,11.0123197115674,12.694502258300801,-7.204864501263145,32.59386901786475,2.744818878518828,22.644185638082774,-12.784060364675,100.0,18.8390210374246,9.94968337978197,11,-3.6750030517578267,-13.770000457763686,-19.732503890991225,-19.380004882812514,11.75,4,0.1013044693617069,-1.2051283305293634,97.3499984741211,2.5199991861979165,94.05999755859376,-1.008266234544159,93.86000061035156,0.1013044693617069
4766,2016-11-28,96.19000244140624,97.93000030517578,94.83000183105469,97.11000061035156,1977600.0,-0.01966979465094887,1.4218761175881554,-1.194796187305547,81.25777606546647,80.72738547879331,-2.1782401474910102,-12.396961475216003,-16.531461384565134,-17.785794431093976,29.629537011941576,3.290000915527358,11.231152368534282,9.724501800537098,-10.140617068320708,29.589620669394904,-0.20805763389179788,19.657061234965994,-9.319972815738197,69.84375242143774,-8.673823438410395,9.9325594344289,11,-1.745002746582017,-11.840000152587876,-17.950004577636705,-17.450004577636705,13.95999908447267,0,0.12880755873975325,2.532449517468114,98.12000274658205,-1.2051283305293634,97.3499984741211,2.5199991861979165,94.05999755859376,0.12880755873975325
4767,2016-11-29,96.3000030517578,97.29000091552734,94.1999969482422,94.58999633789062,1586900.0,0.0011435763339184835,-1.4819254220669962,-1.85870664919638,81.9318410825675,81.06163243003336,-2.275095741934763,-11.46942501384062,-16.432659593590643,-17.616664765368753,32.16004255684181,3.090003967285142,11.410864450459144,8.802502441406233,-10.842329183288257,28.447334066100723,-1.019913370941012,18.624918253753478,-8.079976651580083,62.396731343071366,-13.642510364570484,9.822415812347245,11,-1.8550033569335795,-11.950000762939439,-18.24500465393065,-17.560005187988267,13.079994201660156,1,0.10290753601937674,1.4218761175881554,96.19000244140624,2.532449517468114,98.12000274658205,-1.2051283305293634,97.3499984741211,0.10290753601937674
4768,2016-11-30,101.11000061035156,101.87000274658205,98.51000213623048,98.51000213623048,3275400.0,0.049948051985092556,-1.5846173709678175,1.5204609742386295,75.72447166230995,81.24912798111558,-6.696648318930841,-14.828122404663816,-20.85695574286656,-22.129821418120912,34.10583465931365,5.569999694824247,11.350330204479903,12.208499908447266,-7.093446638055028,31.51044645494956,2.557526635196126,21.859473181698405,-11.701977048605329,90.09124430655602,15.618100887950163,9.650973273251145,11,-4.790000915527344,-14.884998321533203,-23.055002212524414,-22.37000274658203,5.0500030517578125,2,0.05528628527491408,-1.4819254220669962,96.3000030517578,1.4218761175881554,96.19000244140624,2.532449517468114,98.12000274658205,0.05528628527491408
4769,2016-12-01,104.29000091552734,105.6999969482422,101.25,101.47000122070312,3847700.0,0.03145089789318245,-1.7300576884822048,1.0846159037756782,78.06450323981277,81.46195381154575,-8.905274149256968,-16.211094400366832,-23.60957441869229,-25.02388897572527,35.7936437821392,4.589996337890639,10.903641253226567,13.720000076293942,-4.790185277014189,32.230185429602074,4.464907399639884,22.975092752948,-13.137300267904095,87.73916493291428,13.930383925362364,9.255092676654066,12,-6.055004119873047,-16.150001525878906,-26.235002517700195,-25.550003051757812,4.6100006103515625,3,0.012369363354136187,-1.5846173709678175,101.11000061035156,-1.4819254220669962,96.3000030517578,1.4218761175881554,96.19000244140624,0.012369363354136187
4770,2016-12-02,104.8499984741211,105.56999969482422,103.25,103.88999938964844,2206800.0,0.005369618886544414,-1.0714302744200463,0.3404252441000695,77.07257786532631,81.9122224761218,-8.366717375071389,-14.974455523581838,-23.71816706757349,-25.27502902765005,37.57266420722002,2.3199996948242188,10.537330005261012,12.65199775695801,-4.784988533873502,30.088984047789523,3.9335046115422614,21.37049090237376,-11.369730418398817,92.60870892068603,20.15406097563296,8.718493145415755,12,-6.1399993896484375,-16.709999084472656,-26.795000076293945,-26.110000610351562,4.410003662109389,4,0.042536949445673766,-1.7300576884822048,104.29000091552734,-1.5846173709678175,101.11000061035156,-1.4819254220669962,96.3000030517578,0.042536949445673766
4771,2016-12-05,105.30999755859376,106.41999816894531,104.87000274658205,105.2699966430664,1904000.0,0.004387211169928795,-2.690514900226251,0.041667660078375114,73.94046735356424,81.11684850362295,-7.348287139147615,-13.516606103513581,-23.717267206843616,-25.425948628498006,39.821004436767694,1.5699996948242188,10.494800317503419,11.454497146606457,-4.170633503667048,27.07962779687996,3.641931821469697,19.267062471743216,-9.8745728800683,90.91652619092226,19.99485469757603,7.812565325136756,12,-5.4599990844726705,-16.809997558593764,-27.254999160766616,-26.569999694824233,1.2300033569335795,0,0.04330078144243732,-1.0714302744200463,104.8499984741211,-1.7300576884822048,104.29000091552734,-1.5846173709678175,101.11000061035156,0.04330078144243732
4772,2016-12-06,107.16999816894531,107.58000183105469,104.4000015258789,104.62000274658205,1524900.0,0.01766214655276821,-1.127092024852962,63.748426473370095,77.73519738658383,80.12774721261756,-7.9586509741562,-13.629133011797165,-25.03367189405209,-26.971378797602625,43.267531559326486,3.1800003051757812,10.479598840866743,11.761497879028326,-2.5568692516647786,26.07986500972143,4.602314313681774,18.92068144437488,-9.757350262144271,95.47956255893433,24.923519457596754,7.159183565346551,12,-6.279998779296875,-18.089996337890625,-28.97749900817871,-28.43000030517578,-0.11999511718751421,1,0.027806320871964996,-2.690514900226251,105.30999755859376,-1.0714302744200463,104.8499984741211,-1.7300576884822048,104.29000091552734,0.027806320871964996
4773,2016-12-07,109.12000274658205,109.75,106.76000213623048,107.0199966430664,1927000.0,0.018195433525740157,-1.2824453711037738,0.8235332836673919,86.29374520312678,80.00449874288309,-8.434740498820787,-13.66080592972338,-26.382680009956715,-28.57727101247214,47.01504325144185,2.989997863769517,10.775945418486586,12.04900245666505,-0.30369650682550287,24.401701420155604,5.872652974919774,18.225351938410327,-9.67388405493027,92.5882676068476,18.248102741380947,6.176349481745274,12,-7.145004272460952,-18.9550018310547,-30.927503585815444,-30.380004882812514,-1.8899993896484517,2,0.0023826475466621755,-1.127092024852962,107.16999816894531,-2.690514900226251,105.30999755859376,-1.0714302744200463,104.8499984741211,0.0023826475466621755
4774,2016-12-08,108.3000030517578,109.9000015258789,106.58999633789062,109.38999938964844,1872000.0,-0.007514659770753496,2.137444768261728,-0.5190443666167762,83.29878027766162,79.4799289040466,-6.59128041196459,-11.920928221477837,-25.020717825857403,-27.394474780528824,48.0907229128661,3.3100051879882812,10.562404938950806,10.25700263977049,-2.4301053466769673,22.94411062621795,3.9134486465467546,16.600556632994227,-6.793108098436377,75.93987809033409,-1.6410163041607717,6.34355399322373,12,-6.250003814697251,-18.060001373291,-30.905002593994126,-29.85500335693358,2.719993591308608,3,-0.019759919938558967,-1.2824453711037738,109.12000274658205,-1.127092024852962,107.16999816894531,-2.690514900226251,105.30999755859376,-0.019759919938558967
4775,2016-12-09,108.0,109.62999725341795,107.25,108.68000030517578,1527600.0,-0.0027701112031771613,-1.183483413068648,0.6238555869753817,86.82504602352145,80.0985144549416,-5.299739979217364,-10.713157538267353,-24.20974966094178,-26.760553114570058,48.82734827001455,2.3799972534179545,10.235800266773737,9.031999588012695,-3.7299450979042064,21.793944273929597,2.6510272450542516,15.412971930971139,-4.814483732167076,65.45451771129261,-20.659113214626345,6.380972342958448,12,-5.950000762939453,-17.68000030517578,-31.869998931884766,-30.395000457763672,2.4499969482422017,4,0.008333347461841667,2.137444768261728,108.3000030517578,-1.2824453711037738,109.12000274658205,-1.127092024852962,107.16999816894531,0.008333347461841667
4776,2016-12-12,107.02999877929688,108.83000183105469,103.70999908447266,108.68000030517578,1848400.0,-0.00898149278428817,4.251272540895415,2.426471743203671,81.04666195210268,80.0001612182233,-2.939500392478095,-8.955561530778326,-22.798831411822817,-25.560913852311742,49.19844190828471,5.120002746582031,9.554917898035384,7.270498275756836,-5.426321423460777,19.96731797497445,0.9220884261480364,13.618908125365635,2.8700027465820312,53.6348689075796,-30.591122321083645,6.348409849608806,12,-2.8249969482421875,-16.304996490478516,-31.187498092651367,-29.424999237060547,4.160003662109361,0,0.02083531143013495,-1.183483413068648,108.0,2.137444768261728,108.3000030517578,-1.2824453711037738,109.12000274658205,0.02083531143013495
4777,2016-12-13,106.3000030517578,107.4000015258789,105.36000061035156,106.87999725341795,1602500.0,-0.00682047777132444,1.518515378855266,0.35151131230088456,78.15087948577735,80.26976208749744,-0.7172578073521407,-7.706281796415439,-21.64149528000989,-24.634648944482294,48.89637004616686,2.0400009155273438,8.756362713471148,5.960002517700175,-6.822243409870268,18.74224844527062,-0.4311204460850462,12.351125481485397,3.476198425292978,41.84172771823241,-40.43031675655275,6.391122963785223,12,-0.7250022888183452,-14.23000335693358,-30.75000190734862,-28.69500350952147,3.809997558593764,1,0.0022577408925632536,4.251272540895415,107.02999877929688,-1.183483413068648,108.0,2.137444768261728,108.3000030517578,0.0022577408925632536
4778,2016-12-14,105.0500030517578,107.16000366210938,104.6500015258789,105.58999633789062,1399600.0,-0.011759171816687286,-2.7462820833997585,0.9310322147827819,69.5431542852981,79.3229455369958,1.2856008672660835,-5.899493706098269,-19.977283981619436,-23.1955718696111,48.48016425835238,2.5100021362304688,8.462983121645564,4.164502334594715,-8.433536799015968,16.7625414682054,-2.1345172322106265,10.463521901400057,4.604874377441419,21.647874616681392,-56.532416303994324,6.29901956680534,12,1.5249977111816548,-12.885002136230455,-29.665002822875962,-27.44500350952147,8.559997558593764,2,0.019038552516886798,1.518515378855266,106.3000030517578,4.251272540895415,107.02999877929688,-1.183483413068648,108.0,0.019038552516886798
4779,2016-12-15,107.13999938964844,108.23999786376952,104.22000122070312,104.87999725341795,1906900.0,0.01989525251951596,-1.2458118179086395,-4.185241176636724,71.45575186388447,78.69885375905784,-0.3996343949176264,-7.174367505683421,-21.66602073032412,-25.109562583996222,48.391874818392196,4.019996643066392,8.240799619684552,5.503498840332028,-6.678282954591793,17.68528063525585,-0.5873920571298754,11.594389737793932,2.395980472656248,57.93921226477114,-16.758908795368868,6.090890897461907,12,-0.33499908447265625,-10.84000015258789,-31.764999389648438,-29.53499984741211,7.1200027465820455,3,0.0008400594343651591,-2.7462820833997585,105.0500030517578,1.518515378855266,106.3000030517578,4.251272540895415,107.02999877929688,0.0008400594343651591
4780,2016-12-16,105.70999908447266,107.48999786376952,105.55999755859376,107.41999816894531,1998200.0,-0.013347025511687094,1.0864885373407633,-0.7566360478423303,73.1968767068077,78.61623257608488,1.3021175572073531,-4.935758557336186,-19.927890104900456,-23.51822847343402,48.298814107388836,1.9300003051757528,8.173680154354429,3.399498748779294,-8.061242232278715,14.860239729837303,-2.330871741749718,9.129869239308306,3.709461162275389,39.06247904525331,-34.752249822465544,5.730370490529006,12,1.095001220703125,-6.674999237060547,-25.384998321533203,-25.384998321533203,21.349998474121108,4,0.050231743492406444,-1.2458118179086395,107.13999938964844,-2.7462820833997585,105.0500030517578,1.518515378855266,106.3000030517578,0.050231743492406444
4781,2016-12-19,106.2699966430664,107.68000030517578,105.63999938964844,106.18000030517578,982000.0,0.005297489011860224,-2.4871865096443524,-0.052629465540549585,73.77204730153285,78.17588256663478,0.997516045019978,-4.5209643543709035,-20.08791433466861,-23.900661192706153,48.49421813958735,2.0400009155273438,7.738886504850996,3.1934963226318303,-7.0538368603569666,13.440829505620627,-1.9301702688625682,8.317162914126229,3.0352743804361353,50.99495358781135,-23.26175125956003,5.123666591494401,12,0.535003662109375,-7.234996795654297,-24.579994201660156,-24.579994201660156,21.98999786376953,0,0.03933377658056525,1.0864885373407633,105.70999908447266,-1.2458118179086395,107.13999938964844,-2.7462820833997585,105.0500030517578,0.03933377658056525
4782,2016-12-20,107.25,108.05999755859376,106.13999938964844,106.45999908447266,1013800.0,0.009221825424773122,-1.6853115513276944,8.77814513394371,67.91131741042132,76.1333905896675,0.033586329970518136,-4.686676500204314,-20.6650736653078,-24.692883979241074,48.5253906017432,1.9199981689453267,7.3547499739482305,3.503999710083008,-5.924923942970125,12.93292336313614,-1.2104621164435656,8.218461536609581,1.9433655847219455,75.37316690358324,2.9905645832791095,4.714461826526569,12,-0.44499969482421875,-6.915000915527344,-25.55999755859375,-25.55999755859375,21.520004272460938,1,0.03673661950029117,-2.4871865096443524,106.2699966430664,1.0864885373407633,105.70999908447266,-1.2458118179086395,107.13999938964844,0.03673661950029117
4783,2016-12-21,108.4800033569336,108.62000274658205,106.9499969482422,107.05999755859376,1480700.0,0.011468562768611523,-1.036583720616525,1.7974736110172012,63.79197421978272,73.96596769434763,-1.4491407053150738,-5.039348300146017,-21.412251018118496,-25.689004190658324,48.530182316137314,1.6700057983398438,7.156841398392515,4.013002777099615,-4.453552649094192,12.479558203293422,-0.22027493599729553,8.246280490196526,0.6036948977833703,96.81819679322756,25.288444413150316,4.233277713096904,12,-1.8100051879882812,-8.145004272460938,-24.890003204345703,-24.890003204345703,18.02999877929689,2,0.015025785425676563,-1.6853115513276944,107.25,-2.4871865096443524,106.2699966430664,1.0864885373407633,105.70999908447266,0.015025785425676563
4784,2016-12-22,106.86000061035156,108.9800033569336,106.11000061035156,108.26000213623048,1047500.0,-0.01493365317524653,1.0211258714018994,-0.9859125417063109,56.1846190539461,70.56147580883926,-0.06133327197095184,-2.8146587338313935,-19.34021381077922,-23.80975081519884,47.969028533415525,2.8700027465820312,6.624643201108611,1.9174999237060604,-5.9101822212221435,9.745182068634264,-1.9963411487580487,5.831340996170169,-3.1500015258789062,38.01172069324729,-29.57723414713997,3.913841072464103,12,-0.5149993896484375,-6.525001525878906,-23.23000144958496,-23.270000457763672,23.029998779296875,3,0.06316675988626308,-1.036583720616525,108.4800033569336,-1.6853115513276944,107.25,-2.4871865096443524,106.2699966430664,0.06316675988626308
4785,2016-12-23,108.05999755859376,108.52999877929688,107.45999908447266,107.45999908447266,539600.0,0.011229617643535361,-2.56667471993693,-0.4285698715538393,58.092993263323116,68.01106817675262,-1.3990495660507918,-3.4064443341298443,-20.001403513612757,-24.761325178135834,47.3191365935582,1.6699981689453125,5.694542024752138,2.620497131347676,-4.6237676874179385,9.86476195011329,-1.001635278035124,6.242629540730476,-4.244598388671889,72.45494893565547,7.493872072449307,3.6221324093828047,12,-1.4599952697754048,-7.724998474121108,-24.227497100830092,-24.469997406005874,19.02999877929686,4,0.057375575770070464,1.0211258714018994,106.86000061035156,-1.036583720616525,108.4800033569336,-1.6853115513276944,107.25,0.057375575770070464
4786,2016-12-27,108.58000183105469,109.30999755859376,108.25,108.5,584200.0,0.004812181049504094,-2.655152455868087,0.13333672418396744,54.50480139698274,65.38372616688656,-1.8730333266702388,-3.110083392408427,-19.870669440651326,-25.032630218979165,47.47224292456806,1.25,4.852077201835073,2.521001434326166,-3.3890426916897667,8.431045560342099,-0.43402062868179314,5.4760234973341255,-4.661310577392584,77.1876117588152,15.422384094916737,2.9550220630079655,12,-1.81500244140625,-8.245002746582031,-24.075002670288086,-24.990001678466797,20.069992065429688,1,0.17019704748479447,-2.56667471993693,108.05999755859376,1.0211258714018994,106.86000061035156,-1.036583720616525,108.4800033569336,0.17019704748479447
4787,2016-12-28,106.20999908447266,109.5500030517578,105.7300033569336,108.76000213623048,1170000.0,-0.021827249093895218,-1.1766414092013604,-31.87430860194563,40.945854586749995,62.206248422603444,0.539604956208322,0.04260245839824961,-16.877913488530567,-22.465422008593066,47.458455143679835,3.8199996948242045,3.870501116190212,-0.3445011138915959,-4.065998345709744,3.376996117926552,-2.20524972980067,1.5162475020174782,-2.0756555786132793,12.565334185482227,-43.429649210976294,1.860748615909072,12,0.6750030517578125,-5.399997711181641,-21.657499313354492,-22.619998931884766,20.099998474121108,2,0.20760752859837717,-2.655152455868087,108.58000183105469,-2.56667471993693,108.05999755859376,1.0211258714018994,106.86000061035156,0.20760752859837717
4788,2016-12-29,106.6999969482422,107.7699966430664,105.87000274658205,106.58000183105469,751600.0,0.004613481480023607,-1.467535298489004,-0.04705685238486143,44.917390263267436,59.25754157809044,0.3445002575183196,-0.0075198540772589695,-16.750480745428618,-22.753682437260395,46.76203682592824,1.8999938964843608,3.174092129248592,-0.13400306701659304,-2.8329897543733864,2.5649836203402003,-1.4834964106949968,1.2154902766618108,-2.2407138696289195,25.392504418858252,-26.91964528850744,1.349493343678398,12,0.8550033569335795,-5.109996795654311,-20.079998016357436,-23.10999679565431,19.540000915527315,3,0.20684168655529023,-1.1766414092013604,106.20999908447266,-2.655152455868087,108.58000183105469,-2.56667471993693,108.05999755859376,0.20684168655529023
4789,2016-12-30,105.58000183105469,107.5500030517578,104.6999969482422,107.0999984741211,1168500.0,-0.01049667431322232,1.3553713015652873,-12.667154120039191,42.69324116630243,55.86824874025652,1.3633046320715323,1.2796841905930876,-14.985614749070464,-21.42635514199378,45.381401457788584,2.8500061035155966,2.5353260961413753,-1.318498229980463,-3.8156076458941612,1.178611185933235,-2.567052937937305,-0.06994352202362109,3.970001220703111,18.144407739499577,-31.16255953061215,1.2485547079568469,12,1.5449981689453125,-3.5300025939941406,-17.59250259399414,-21.990001678466797,19.06999969482422,4,0.19823830216130545,-1.467535298489004,106.6999969482422,-1.1766414092013604,106.20999908447266,-2.655152455868087,108.58000183105469,0.19823830216130545
4790,2017-01-03,109.30999755859376,110.79000091552734,107.3000030517578,107.87999725341795,1903200.0,0.03532861965192691,-1.6949907946093046,-0.940791752204768,55.90062038218071,53.88253463810628,-2.014136612577275,-2.2124827455798624,-18.12854535296249,-24.909576333512504,44.22863356765414,5.209999084472656,2.3539305366518306,2.188497543334975,-0.3347947986127906,4.711789885282741,0.9268513723610852,3.450143714308865,-4.6100006103515625,75.69782606244591,25.825515475235093,1.261646170973884,1,-1.5649986267089986,-6.814998626708999,-20.787498474121108,-25.184997558593764,16.13000488281247,1,0.18827190824904294,1.3553713015652873,105.58000183105469,-1.467535298489004,106.6999969482422,-1.1766414092013604,106.20999908447266,0.18827190824904294
4791,2017-01-04,109.87000274658205,110.5,108.4000015258789,109.5,1090200.0,0.005123092127855111,1.5766895860929477,0.2587431242097224,59.321147285549344,52.92807129089829,-2.245965394750229,-2.5437679517439733,-18.084486091421425,-25.233491422495334,42.91464344033648,2.0999984741210938,1.9485072844915976,2.520502471923848,-0.13423763436826164,5.175242578215958,1.1931324187777932,3.847872525069903,-5.170005798339844,84.89330755961029,32.60046324675028,1.3273700531460575,1,-2.12500381469728,-7.37500381469728,-20.472501754760756,-25.520000457763686,17.25,2,0.15673061946696154,-1.6949907946093046,109.30999755859376,1.3553713015652873,105.58000183105469,-1.467535298489004,106.6999969482422,0.15673061946696154
4792,2017-01-05,110.1500015258789,111.80999755859376,108.22000122070312,109.9000015258789,1348300.0,0.0025484551952064116,1.0112069002363542,0.6756706600408013,64.0263982082254,52.95411840072526,-2.314760185561326,-2.7289817171530046,-17.660571316782736,-25.265072226495164,41.50774746491943,3.589996337890639,1.6237689337219479,2.651501083374029,-0.2808189664214922,5.58382113316955,1.1853410584762685,4.11766110827179,-5.328204498291001,76.65265977195497,19.637283408531147,1.4661600248977589,1,-1.8950042724609233,-7.145004272460923,-20.752500534057617,-25.799999237060547,17.62999725341797,3,0.16795272005746664,1.5766895860929477,109.87000274658205,-1.6949907946093046,109.30999755859376,1.3553713015652873,105.58000183105469,0.16795272005746664
4793,2017-01-06,109.37999725341795,111.0,108.91000366210938,110.29000091552734,1147800.0,-0.006990506235082017,-1.2594666820629985,-3.640014648437557,56.64293229255042,53.00504209390351,-1.5686237377826302,-2.043259584913855,-16.178508741974255,-24.262337285315,39.78789616522488,2.089996337890625,1.2120012206947024,1.8684970855712777,-1.0962167933624158,4.833210964504971,0.3861401461044238,3.3508540250381316,-4.27867220458981,65.82278345183356,8.55561388905231,1.4823569394668483,1,-1.1249999999999716,-4.219997406005831,-19.982496261596665,-25.029994964599595,19.40999603271483,4,0.15478150237973942,1.0112069002363542,110.1500015258789,1.5766895860929477,109.87000274658205,-1.6949907946093046,109.30999755859376,0.15478150237973942
4794,2017-01-09,106.16000366210938,108.9000015258789,106.12000274658205,108.12000274658205,1811400.0,-0.029438596381094362,-1.7254877761447132,2.153836480096565,51.206446490131086,52.23987023021551,1.7228044303265193,1.062674198111452,-12.259521126737212,-20.804418654990428,37.60615418746783,3.259994506835909,0.8783238055373914,-1.2444965362548857,-4.243657329804165,1.7546642572943938,-2.7440769330295325,0.2550838605197612,-0.7903317128906053,0.7030044288069758,-56.43520364486994,1.4995803967746402,1,2.094993591308608,0.3699951171875,-14.887502670288086,-19.935001373291016,23.019989013671847,0,0.1891483940182559,-1.2594666820629985,109.37999725341795,1.0112069002363542,110.1500015258789,1.5766895860929477,109.87000274658205,0.1891483940182559
4795,2017-01-10,108.9000015258789,110.61000061035156,106.80999755859376,106.80999755859376,2138800.0,0.0258100769522438,-2.6363596540861347,-1.0663290528257818,56.31302124729418,52.44078354691678,-0.9895722772325257,-1.6932547248690923,-14.256853056207959,-23.283991692889074,35.4692667126271,4.4499969482421875,0.6265024349705897,1.4505012512207003,-1.6126065627811101,4.513609065222511,-0.08105265578021204,2.9820551582216126,-3.2727165522851323,48.857668084832255,-8.683459411294905,1.5315539070009085,1,-0.6450042724609233,-1.3700027465820312,-15.712503433227539,-20.76000213623047,18.959999084472656,1,0.14462809714706193,-1.7254877761447132,106.16000366210938,-1.2594666820629985,109.37999725341795,1.0112069002363542,110.1500015258789,0.14462809714706193
4796,2017-01-11,109.26000213623048,109.98999786376952,107.69000244140624,108.91000366210938,1538500.0,0.0033057906823448224,1.5414455464742705,0.16746306686477078,54.9727912599827,53.99933206616486,-1.3890437894713301,-1.979092152437417,-13.826323048942228,-23.429765328702118,34.66919326468586,2.2999954223632812,0.6390696370412314,1.6990016937256058,-1.4606378516220957,4.858641239073307,0.11918192105176217,3.2788214663994495,-3.3854086592367025,55.18457385971287,-0.09675165395398722,1.5798197726738477,1,-1.0050048828125,-1.5000038146972798,-15.835002899169936,-21.120002746582045,16.769996643066392,2,0.14808713151041109,-2.6363596540861347,108.9000015258789,-1.7254877761447132,106.16000366210938,-1.2594666820629985,109.37999725341795,0.14808713151041109
4797,2017-01-12,106.54000091552734,109.3499984741211,105.33000183105469,109.0,1490800.0,-0.024894757162019054,1.5443048671252357,-7.028599455040586,45.529947663049334,54.06739399947396,1.5451835208790925,0.8008721294202985,-10.339803210050093,-20.499918079633133,33.486112880149044,4.019996643066406,0.450181077433669,-1.0329994201660213,-4.174243740641927,2.1082449003098844,-2.6036215804039813,0.5376227400719387,5.2699966430664205,21.340378751792976,-27.501789288677216,1.5706221602379555,1,1.7149963378906392,1.2199974060058594,-12.365001678466797,-18.040000915527344,22.389991760253878,3,0.1931669012033519,1.5414455464742705,109.26000213623048,-2.6363596540861347,108.9000015258789,-1.7254877761447132,106.16000366210938,0.1931669012033519
4798,2017-01-13,107.0500030517578,108.3000030517578,106.23999786376952,106.5,953600.0,0.004786954494536033,-2.8504506303119164,-0.22357855953255407,50.461395034482315,54.9305222070495,1.2181527088165751,0.4726189006967445,-9.976770615387196,-20.79338133930169,32.51933954687103,2.0600051879882812,0.30546115423449294,-0.6229972839355611,-3.5458018598842784,2.2998072920131563,-2.0843995719099127,0.8384050040387905,4.630394592285185,32.57578822645408,-16.907818784337252,1.4614022879743587,1,1.5199966430664205,0.7099952697754048,-12.065002441406236,-17.97000122070311,21.00999450683598,4,0.1936477826863423,1.5443048671252357,106.54000091552734,1.5414455464742705,109.26000213623048,-2.6363596540861347,108.9000015258789,0.1936477826863423
4799,2017-01-17,107.2300033569336,108.11000061035156,105.6500015258789,106.72000122070312,1219600.0,0.0016814600658046075,1.1674032796362084,0.927271466222801,47.87942203729395,54.03927794650653,1.449219829699956,0.31590374429630685,-9.195622452279565,-20.785372443147153,31.226037047706246,2.4599990844726562,0.6149179711114527,-0.4474971771240206,-3.367121795303774,2.472127441055733,-1.9073094862139044,1.0123151319658632,4.323386370849619,35.98488570355172,-10.155415098937937,1.45981230908988,1,1.339996337890625,0.5299949645996094,-11.160003662109375,-17.06500244140625,13.669998168945312,1,0.20106303510439183,-2.8504506303119164,107.0500030517578,1.5443048671252357,106.54000091552734,1.5414455464742705,109.26000213623048,0.20106303510439183
4800,2017-01-18,111.0199966430664,111.3000030517578,107.08999633789062,107.47000122070312,2067500.0,0.035344522684729984,1.0486609604107686,6.96074618157883,55.341497413052736,53.59709462734023,-2.316283243779594,-3.2210243917156447,-12.004776458156613,-24.344887244345955,30.197980540542712,4.210006713867173,0.923858158704391,3.0769962310791072,-0.04782467860651707,6.201817140764732,1.514585776236288,4.6394066859219265,0.4089253267822386,95.3097763578277,50.90337954815736,1.562410454842814,1,-2.4499969482421875,-3.259998321533203,-14.874996185302734,-20.77999496459961,13.1300048828125,2,0.16357409999839856,1.1674032796362084,107.2300033569336,-2.8504506303119164,107.0500030517578,1.5443048671252357,106.54000091552734,0.16357409999839856
4801,2017-01-19,110.4499969482422,112.5,109.61000061035156,110.70999908447266,1614700.0,-0.005134207458650675,-1.9793887816138966,-0.07324013281610586,60.0760474197653,53.158166761955776,-1.8498956454872797,-2.447286783186584,-10.436147306936036,-23.549375509086772,29.188989657035826,2.8899993896484375,1.3903396253099345,2.297996520996108,-0.9136229115625838,5.5096159535548,0.6921868047167692,3.9038062372754467,-5.119995117187514,71.40859727640142,22.025466458371213,1.6058097162793425,1,-1.534996032714858,-2.3449974060058736,-14.264997482299819,-20.209995269775405,17.760009765625014,3,0.15762792343278953,1.0486609604107686,111.0199966430664,1.1674032796362084,107.2300033569336,-2.8504506303119164,107.0500030517578,0.15762792343278953
4802,2017-01-20,111.19000244140624,111.9499969482422,110.44000244140624,110.9800033569336,1252300.0,0.006699914111458094,-1.3410750932973672,-0.8076821502978269,60.54487296641984,53.59171572571904,-2.7120655462354506,-3.032458343459396,-10.275674529088619,-24.07404197808536,28.052056372787327,1.509994506835966,1.3262467007371157,2.8410018920898352,-0.611946277942593,6.2939500621222635,1.1145278070736282,4.567475977106042,-5.716600646972637,80.87594378972695,27.282582841109082,1.7264740850162117,1,-2.275001525878892,-2.8300018310546733,-13.725000381469712,-20.95000076293944,16.83999633789064,4,0.13346520381372295,-1.9793887816138966,110.4499969482422,1.0486609604107686,111.0199966430664,1.1674032796362084,107.2300033569336,0.13346520381372295
4803,2017-01-23,110.11000061035156,111.25,109.41000366210938,110.9800033569336,1312200.0,-0.009713119950903848,1.6099312270373516,-4.142888283379027,60.65882065716913,54.64197952205661,-1.695972612475103,-1.922655522160511,-8.281441199192926,-22.792854376361717,26.586799768583564,1.839996337890625,1.1078069603790084,1.6795001983642521,-1.8622703218691328,5.221270718597637,-0.09138506175244743,3.4503854584809517,-4.496066851806631,65.10949018926472,6.7415873007578995,1.7708852601166933,1,-1.1949996948242188,-1.75,-11.287500381469727,-19.869998931884766,23.25,0,0.1709199160939825,-1.3410750932973672,111.19000244140624,-1.9793887816138966,110.4499969482422,1.0486609604107686,111.0199966430664,0.1709199160939825
4804,2017-01-24,113.61000061035156,114.47000122070312,110.52999877929688,111.1500015258789,1783800.0,0.03178639524656357,-1.129728414510678,-2.8275762279340193,60.22835912881187,55.07701706444747,-4.5014291975381155,-5.155351545432808,-11.22646044773515,-26.068156103220105,25.742452822518757,4.3600006103515625,0.8473678371932465,4.842000198364261,0.6955423526872693,8.988458044041252,2.768771275525765,6.915229121202756,-7.85834552697753,88.34688290851349,30.842143846624218,2.0732289228384984,1,-3.7099990844726562,-4.2649993896484375,-14.239999771118164,-23.369998931884766,15.399993896484375,1,0.12718948042084244,1.6099312270373516,110.11000061035156,-1.3410750932973672,111.19000244140624,-1.9793887816138966,110.4499969482422,0.12718948042084244
4805,2017-01-25,114.26000213623048,115.61000061035156,112.58999633789062,115.0,3048100.0,0.005721340748058301,2.081638452166399,-0.3008122516956743,60.39791393349309,55.679808472615285,-4.817800455322839,-5.60438839686627,-11.32311789660558,-26.479255167587965,24.944180497672853,3.0200042724609375,0.837457054401213,5.182001495361348,0.3827450348814381,9.981257955841258,2.782373265121393,7.581629725601303,-8.159613207363293,78.22582034489825,23.18647083504098,2.3996282302399514,1,-3.790000915527358,-4.105003356933608,-12.707502365112319,-24.020000457763686,14.459999084472642,2,0.05811306901370128,-1.129728414510678,113.61000061035156,1.6099312270373516,110.11000061035156,-1.3410750932973672,111.19000244140624,0.05811306901370128
4806,2017-01-26,127.05999755859376,129.38999938964844,122.0500030517578,123.41999816894531,6527800.0,0.11202516351349301,-1.300943032964294,-4.918932294083191,75.14123909272135,58.96995196480106,-16.56983134149438,-17.8648633762611,-23.464427788138735,-38.945129270946794,24.637166990622305,15.129997253417955,1.5389284264431353,17.057997131347676,7.705994301062361,26.40999996163299,12.381995716205026,21.733998546490326,-20.38903192883751,88.33832668020464,34.54443298727159,4.676001415142656,1,-9.539997100830092,-10.014999389648452,-24.13999748229982,-36.81999588012697,2.720001220703111,3,-0.02290253493333272,2.081638452166399,114.26000213623048,-1.129728414510678,113.61000061035156,1.6099312270373516,110.11000061035156,-0.02290253493333272
4807,2017-01-27,128.25999450683594,128.63999938964844,125.1999969482422,126.5999984741211,2471200.0,0.009444333159921436,1.8429704125222537,0.4560429425992747,77.7157998177099,61.99821916293746,-16.05298371284009,-18.26466944993527,-24.09072498913841,-39.81340855673574,25.518170027194447,3.440002441406236,2.0122307657415774,17.155494308471674,4.9286923926258055,29.382296224317543,11.04209335054874,23.26889526639461,-19.771506176288312,94.34431869645007,40.3340477924901,6.113400957922932,1,-10.739994049072266,-11.214996337890625,-25.339994430541992,-38.01999282836914,-0.1100006103515625,4,-0.00038973799399355524,-1.300943032964294,127.05999755859376,2.081638452166399,114.26000213623048,-1.129728414510678,113.61000061035156,-0.00038973799399355524
4808,2017-01-30,128.77000427246094,128.92999267578122,124.72000122070312,128.74000549316406,2762400.0,0.003976374453983134,23.058772235790283,0.018071596983164736,86.0606000134336,66.24057227139743,-14.70432146182469,-17.957145305939775,-23.991549248498927,-39.98536731477515,26.384086251801182,4.209991455078097,2.586227838672386,16.562003707885737,2.2099205777991244,30.91408683797235,9.38596214284243,23.738045272929043,-18.609395057185253,96.71264529627211,34.473919474473284,7.176041565043309,1,-10.530006408691406,-11.725006103515625,-25.20000457763672,-38.53000259399414,-4.470001220703139,0,-0.005746722595413645,1.8429704125222537,128.25999450683594,-1.300943032964294,127.05999755859376,2.081638452166399,114.26000213623048,-0.005746722595413645
4809,2017-01-31,126.51000213623048,129.60000610351562,124.12999725341795,129.0,3671200.0,-0.017550687747501903,1.9647663530146442,-83.00330620549292,78.5228291080458,68.81627579306331,-10.529089998087315,-14.807933031771654,-21.07094245040308,-37.428319609410266,27.850098846774003,5.4700088500976705,3.654698486884783,13.255501556396496,-2.0802462549081753,28.591249367701153,5.587627650744167,20.923375462048824,-14.811041707004975,81.83420227347762,17.163313852408578,7.667873905652329,1,-7.004997253417983,-9.360000610351577,-23.0075035095215,-36.270000457763686,-4.529998779296889,1,0.054145904343158247,23.058772235790283,128.77000427246094,1.8429704125222537,128.25999450683594,-1.300943032964294,127.05999755859376,0.054145904343158247
4810,2017-02-01,129.88999938964844,131.19000244140622,127.52999877929688,127.52999877929688,2867700.0,0.026717233391382322,-2.10169721656481,-0.9477922229133335,80.43669663719146,71.07857015055511,-12.237823528859238,-17.462380489370773,-23.740985132481285,-40.48796240870189,28.589521513530535,4.680000305175739,4.761885821756309,15.606498718261719,-1.2965275272933638,32.5095249638168,7.1549855954841775,24.05801184103926,-16.400934392993918,85.77677091280648,19.083634167393626,8.451513122777543,2,-9.58999633789064,-11.944999694824219,-26.549999237060547,-39.64999771118164,-6.940002441406236,2,-0.006775001054335483,1.9647663530146442,126.51000213623048,23.058772235790283,128.77000427246094,1.8429704125222537,128.25999450683594,-0.006775001054335483
4811,2017-02-02,127.08999633789062,128.89999389648438,126.27999877929688,127.33999633789062,1764500.0,-0.02155672542085607,-1.8021411319276714,-0.10593217599327578,80.2472623911375,73.2677245310793,-7.631773225900801,-14.025233354269204,-20.207661318561662,-37.285151001136654,29.19685994682969,3.6100006103515625,5.987830624936208,11.945495986938482,-5.746811979399666,29.637803953276645,3.099342003769408,20.791649970107557,-11.4768188478659,41.92630183202621,-29.243579311489015,8.84615398316908,2,-6.789993286132827,-9.144996643066406,-23.622495651245117,-36.84999465942383,-2.8899993896484233,3,0.012825595481794183,-2.10169721656481,129.88999938964844,1.9647663530146442,126.51000213623048,23.058772235790283,128.77000427246094,0.012825595481794183
4812,2017-02-03,128.64999389648438,129.60000610351562,127.81999969482422,127.81999969482422,1576400.0,0.012274747057559265,-3.2892020332938072,-3.319976806640625,80.83950344019867,75.51002261808259,-7.213153117984874,-14.891699923137466,-21.0949037899792,-38.460794390488786,29.54755291177069,2.510009765625,6.890128651165313,12.580493927001953,-5.927969099374025,31.088956953377917,3.3262624138139643,21.834725440189942,-11.167597412293873,64.02256829437803,-11.532291949202573,9.254231513187984,2,-7.789993286132827,-10.704994201660156,-25.099994659423828,-38.40999221801758,-6.5299911499023295,4,0.008783559552453024,-1.8021411319276714,127.08999633789062,-2.10169721656481,129.88999938964844,1.9647663530146442,126.51000213623048,0.008783559552453024
4813,2017-02-06,126.30999755859376,128.72000122070312,125.87999725341795,127.8000030517578,1382400.0,-0.018188856967793154,-1.4170183754301497,-1.7951998823410114,75.6589484199172,77.22453253931651,-2.6077587844933134,-11.824569846951874,-18.10192006011127,-35.7003231695994,29.65344841961156,2.8400039672851705,7.780970296549782,9.393997573852559,-9.37306380540916,28.161058953114292,0.010466884221699502,18.77752826348342,-7.18268835953738,30.878168600850504,-47.62971399852513,9.383530689630865,2,-4.419998168945341,-8.364997863769545,-22.462495803833022,-36.06999588012697,0.04000091552732954,0,0.01456730562469577,-3.2892020332938072,128.64999389648438,-1.8021411319276714,127.08999633789062,-2.10169721656481,129.88999938964844,0.01456730562469577
4814,2017-02-07,126.23999786376952,127.48999786376952,125.4000015258789,126.68000030517578,1255000.0,-0.0005541896617626829,1.0291250629611117,0.29530256326231175,72.74357167775963,78.59627228867946,-0.6233376452679096,-10.722861696942047,-17.472345980334396,-35.232811707254584,30.962382244032128,2.089996337890611,8.717247892253909,8.319998168945304,-10.17066796610699,26.810664303997584,-0.9253348985808287,17.565331236471437,-5.665165475631156,14.507706477868657,-59.318863350407206,9.24533306752614,2,0.3800048828124858,-8.294998168945298,-21.66749763488768,-35.99999618530272,-0.959999084472642,1,-0.015367513029469815,-1.4170183754301497,126.30999755859376,-3.2892020332938072,128.64999389648438,-1.8021411319276714,127.08999633789062,-0.015367513029469815
4815,2017-02-08,124.6500015258789,125.88999938964844,123.05999755859376,125.88999938964844,1863400.0,-0.01259502823824854,3.5645269459603903,2.8181613261200367,70.59165196511103,78.09076260783387,2.9004895289738784,-8.318931039795572,-15.354537279207165,-33.2604132892499,31.577643705411496,3.180000305175753,9.822991471657872,5.942501831054685,-12.270142242651048,24.155145904760417,-3.1638202057981886,15.048823867907558,-2.801348731348398,24.311955502255987,-47.76243930141743,9.106322036852868,2,2.4749984741210938,-6.389999389648452,-20.062501907348633,-34.40999984741211,0.5400009155273295,2,-0.02141996098083465,1.0291250629611117,126.23999786376952,-1.4170183754301497,126.30999755859376,-3.2892020332938072,128.64999389648438,-0.02141996098083465
4816,2017-02-09,125.44000244140624,126.63999938964844,123.7699966430664,124.6500015258789,1531900.0,0.00633775295512784,-1.2509731177165766,-0.6370986100941871,70.6342318328489,77.30392172062707,2.074703387624851,-8.258007784552873,-15.534444406732504,-33.63287097730496,32.2738714261085,2.8700027465820312,10.829024808495035,5.923502731323225,-11.956557802884262,23.803563265530713,-3.0165275357805257,14.863532998426976,-2.470387689250643,36.391464421869614,-33.14155937546795,8.940030267103747,2,1.6849975585937642,-7.180000305175781,-20.32000350952147,-34.75500106811522,-0.45000457763671875,3,-0.019850170955849067,3.5645269459603903,124.6500015258789,1.0291250629611117,126.23999786376952,-1.4170183754301497,126.30999755859376,-0.019850170955849067
4817,2017-02-10,127.12000274658205,127.54000091552734,125.38999938964844,126.1500015258789,1313700.0,0.013392859315038308,1.3756954982296408,1.2278482235120685,74.21008179067749,75.98719747365419,0.2413724048000745,-8.766622247181445,-16.575796552296723,-34.90590937752931,34.03833054771553,2.1500015258789062,11.947004536505688,6.574502944946303,-10.512306963656883,23.661312853549504,-1.9689020093552898,15.117907899247896,-4.060005187988281,71.73149401241209,1.571220746640634,8.5434049543016,2,0.004997253417954539,-8.860000610351591,-22.00000381469728,-36.43500137329103,-7.1100006103515625,4,-0.022970466765651176,-1.2509731177165766,125.44000244140624,3.5645269459603903,124.6500015258789,1.0291250629611117,126.23999786376952,-0.022970466765651176
4818,2017-02-13,127.77999877929688,128.91000366210938,127.1500015258789,127.30999755859376,1789800.0,0.005191913298102646,-3.455739478106349,0.4845367311624763,71.94177936703187,75.25596972465263,-0.6412595222021764,-8.215144558386868,-16.731371994050278,-35.09317298069291,35.98296724671801,1.7900009155273295,11.403736069744824,6.1979991912841825,-9.929966078879545,22.32596446144791,-1.8659834437976883,14.26198182636604,-4.010002136230469,80.6836973702743,12.29416550437216,8.063982635081862,2,-0.654998779296875,-9.51999664306642,-22.150001525878892,-36.584999084472656,-7.4000015258789205,0,-0.04429485120351928,1.3756954982296408,127.12000274658205,-1.2509731177165766,125.44000244140624,3.5645269459603903,124.6500015258789,-0.04429485120351928
4819,2017-02-14,128.78999328613278,129.0,126.05999755859376,127.23999786376952,952900.0,0.007904167447836619,1.984760643344735,3.2978540354523127,72.25114435124297,74.3464639151028,-1.4458748955330094,-7.933875216313453,-17.31732622457193,-35.621359528527464,38.12581175199951,2.940002441406236,10.647402009232238,6.129994201660125,-8.79622590635961,21.05621430967986,-1.3331158523497493,13.593104255669985,-4.129595947265599,96.46453488969445,28.10808032443903,7.463110054009864,2,-2.4599914550780966,-10.52999114990233,-22.08249473571773,-37.594993591308565,-7.969993591308565,1,-0.018945531013350947,-3.455739478106349,127.77999877929688,1.3756954982296408,127.12000274658205,-1.2509731177165766,125.44000244140624,-0.018945531013350947
4820,2017-02-15,129.17999267578122,129.57000732421878,127.19000244140624,128.5,1135200.0,0.0030281808368604057,2.260231595669009,0.43870624775422984,55.237144614790694,71.56756193995315,-2.1760110086709687,-7.26615568287896,-17.288063876122266,-35.518080523815485,39.462349721319775,2.3800048828125426,9.591164699220016,5.611993789672823,-8.521159534385305,19.74514711373095,-1.4545828723562408,12.678570451701887,-3.736042724609348,93.27562189316406,26.312943256600377,7.066576662029067,2,-2.849990844726534,-10.919990539550767,-21.7874946594238,-37.984992980957,-8.489990234374986,2,-0.030190386418991633,1.984760643344735,128.78999328613278,-3.455739478106349,127.77999877929688,1.3756954982296408,127.12000274658205,-0.030190386418991633
4821,2017-02-16,127.86000061035156,129.27999877929688,126.43000030517578,128.66999816894528,989600.0,-0.010218239203206969,1.807881958538162,-1.1911857104389274,49.01769601112783,68.03180555894528,-0.821719998090785,-4.822210829034873,-15.570333641106828,-33.71003269607496,40.4513150558223,2.8499984741210938,8.948570432101988,3.421501541137701,-9.39277915428093,16.235782236556332,-2.9856388065716146,9.828641888847017,-1.8000030517577983,59.09082612679333,-4.226158554559277,6.407140347709317,2,-1.544998168945284,-9.599998474121108,-19.96750259399414,-36.665000915527344,-8.300003051757798,3,-0.020882200502110426,2.260231595669009,129.17999267578122,1.984760643344735,128.78999328613278,-3.455739478106349,127.77999877929688,-0.020882200502110426
4822,2017-02-17,126.02999877929688,126.9499969482422,125.0199966430664,126.9499969482422,1120700.0,-0.014312543581409432,3.1956611878658228,1.1358036319795617,43.68079255696888,64.47867712972881,0.6677757139198093,-1.9219699015498577,-13.415620475101036,-31.372114100177185,41.30614514795737,2.8400039672851562,7.778422261217855,0.8494998931884794,-10.351782318513216,12.050782104890175,-4.751141212662361,6.45014099903932,5.160003662109347,22.197797038460305,-35.37077251701193,5.600641105850845,2,0.2850036621094034,-7.7699966430664205,-18.02250099182129,-34.834999084472656,-2.790000915527358,4,-0.008252010835520185,1.807881958538162,127.86000061035156,2.260231595669009,129.17999267578122,1.984760643344735,128.78999328613278,-0.008252010835520185
4823,2017-02-21,128.92999267578122,129.52000427246094,126.44000244140624,126.6500015258789,1311900.0,0.023010346144355598,-1.2814918633598396,-2.478256182309652,55.42113324694415,62.55396174852709,-2.035547923524831,-3.520207715347297,-16.013374103589555,-33.730515487122176,42.84892386870209,3.4900054931640625,6.842193201238572,2.808494186401333,-5.959937413934938,11.576925786737604,-1.5757216137668024,7.192709986569469,2.1366096496581974,85.93377701092645,30.13611396447294,4.3842158001681355,2,-2.614990234374943,-10.509990692138658,-20.922494888305636,-37.734992980957,-5.289993286132784,1,-0.06918475953055958,3.1956611878658228,126.02999877929688,1.807881958538162,127.86000061035156,2.260231595669009,129.17999267578122,-0.06918475953055958
4824,2017-02-22,128.05999755859378,128.13999938964844,126.3499984741211,127.83999633789062,1124800.0,-0.006747810180794844,8.420936395760421,0.09649213801228097,45.38110833989341,59.75279023461402,-0.9836806867207315,-1.5938673773232779,-14.818581512623709,-32.349145381745245,43.619061098809276,2.579994201660128,5.658345863199003,1.2159992218017805,-5.304990279164457,7.736988722768018,-2.044495528681324,4.476493972284899,2.885672653198185,66.8130500906305,14.195858258600111,3.2604947504831183,2,-1.389995574951186,-9.639995574951215,-19.894998550415067,-36.86499786376956,-3.889999389648466,2,-0.059971891703823,-1.2814918633598396,128.92999267578122,3.1956611878658228,126.02999877929688,1.807881958538162,127.86000061035156,-0.059971891703823
4825,2017-02-23,120.9000015258789,129.86000061035156,120.33999633789062,129.05999755859378,3066000.0,-0.055911261668100676,-1.0517236418166105,-37.09068525453827,37.19485922528526,56.03730438932917,6.245185503139695,6.4181484867387155,-7.4006196905710055,-24.73337833833591,43.47642915663933,9.520004272460938,4.578378379768253,-6.275996780395502,-10.295825330242934,-2.256168230548056,-8.285911055319218,-4.266082505471786,9.927155214538544,5.882404796899518,-46.10068369605878,2.0099142749237218,2,4.1999969482421875,-1.760002136230483,-12.735002517700195,-29.705001831054688,4.150001525878892,3,-0.0006617190243588533,8.420936395760421,128.05999755859378,-1.2814918633598396,128.92999267578122,3.1956611878658228,126.02999877929688,-0.0006617190243588533
4826,2017-02-24,124.1500015258789,124.6999969482422,119.11000061035156,119.36000061035156,2269400.0,0.02688172009083334,-1.1134197997897284,-0.5870102015152189,41.29930606632151,52.3805515310674,3.121180907109377,3.0977859464819915,-10.318299098711861,-27.53841105298865,41.172790883590444,5.589996337890639,3.776541929231527,-2.8804969787597656,-7.1225210476331995,1.3615270901136824,-5.001509013196483,-0.7594849443230487,6.257668798437464,46.88372944676599,-3.4287065339194527,2.1210120344367223,2,0.33499908447265625,-3.849998474121108,-15.985002517700195,-32.95500183105469,-0.31999969482421875,4,-0.02786950496936913,-1.0517236418166105,120.9000015258789,8.420936395760421,128.05999755859378,-1.2814918633598396,128.92999267578122,-0.02786950496936913
4827,2017-02-27,128.21000671386722,128.86000061035156,124.20999908447266,124.70999908447266,1748900.0,0.03270241754400627,-1.0666638409697662,0.7306903883982315,53.444545198538776,50.32530329012372,-0.8581956101362351,-1.0183684998878277,-13.968420804462426,-31.13234841218076,39.08195434171903,4.709999084472656,3.235731160596856,1.1820075988769787,-3.0570241478542926,5.42103934560825,-0.937508274488664,3.3015234722426072,1.6499938964843466,84.65121956758748,30.56352974520857,2.119515873365634,2,-3.7250061035156534,-7.910003662109418,-19.70000648498538,-36.59000778198245,-4.44001007080081,0,-0.06746750411282731,-1.1134197997897284,124.1500015258789,-1.0517236418166105,120.9000015258789,8.420936395760421,128.05999755859378,-0.06746750411282731
4828,2017-02-28,128.02999877929688,128.69000244140622,126.0,126.80999755859376,1539700.0,-0.0014040084638017314,1.118105032980525,0.3485710175192246,53.232217835493195,48.212089232818194,-0.71409001492583,-0.9450981427296483,-13.331872784722009,-30.486260271329627,37.05776554848433,2.6900024414062216,2.62142759986709,1.0389999389648494,-3.1486169983158163,5.226616876245515,-1.0548085296754834,3.1328084076051823,1.1850018310546773,82.97672715297965,22.89587684816202,2.093808468640333,2,-3.5449981689453125,-7.729995727539077,-19.392498016357422,-36.00499725341797,-6.970001220703111,1,-0.037413113810807364,-1.0666638409697662,128.21000671386722,-1.1134197997897284,124.1500015258789,-1.0517236418166105,120.9000015258789,-0.037413113810807364
4829,2017-03-01,133.36000061035156,134.27999877929688,130.77000427246094,130.78999328613278,2489100.0,0.041630882464060326,-1.6896660586502035,2.1065612727318688,63.8561934910529,49.169761330180656,-5.953765662772895,-6.045561784551566,-18.201363713123172,-35.33712977911654,35.22516613500084,6.25,1.8257732787913028,6.026501846313479,0.9734497008842311,11.079553991742742,3.4999757735988624,8.55302791902811,-14.25,93.93541015167258,28.118441714307465,2.5265260727146286,3,-6.665000915527344,-10.955001831054688,-24.72249984741211,-39.9900016784668,-9.360000610351562,2,-0.07288543173528339,1.118105032980525,128.02999877929688,-1.0666638409697662,128.21000671386722,-1.1134197997897284,124.1500015258789,-0.07288543173528339
4830,2017-03-02,129.00999450683594,133.24000549316406,128.64999389648438,133.11000061035156,1962800.0,-0.0326185219226669,1.1055022433138049,-1.595328567696565,55.101447644764505,49.84573373391807,-1.8220139667627677,-1.8602391921918127,-13.385799183701607,-30.570415736921007,32.91059047634407,4.7100067138671875,1.0289056649765769,1.7204959869384737,-3.2535327312232596,6.694524705100207,-0.7665183721424,4.2075103460193475,-9.596593933105467,65.26034997651334,-4.1019962029893975,2.4870143590808693,3,-2.3149948120117188,-5.5749969482421875,-19.387493133544922,-34.559993743896484,-5.5999908447265625,3,-0.03751644480253169,-1.6896660586502035,133.36000061035156,1.118105032980525,128.02999877929688,-1.0666638409697662,128.21000671386722,-0.03751644480253169
4831,2017-03-03,128.72000122070312,130.14999389648438,126.91999816894531,129.00999450683594,1467900.0,-0.002247835814902288,1.5136231126838333,0.07072996449545586,52.380951299688434,50.81241803866468,-1.5613983195985384,-1.5197891463621716,-12.64207156987689,-29.822050841982076,30.802691117910452,3.2299957275390625,0.09070444027196345,1.3490024566650334,-3.6645215499584083,6.362526463288475,-1.1577595466467017,3.855764459976754,-9.009268682861332,44.78651710931552,-23.27332517842425,2.506762003311723,3,-2.0250015258789062,-2.0250015258789062,-18.407501220703125,-29.56500244140625,-2.7600021362304688,4,-0.028511483329251686,1.1055022433138049,129.00999450683594,-1.6896660586502035,133.36000061035156,1.118105032980525,128.02999877929688,-0.028511483329251686
4832,2017-03-06,129.77999877929688,130.16000366210938,126.9000015258789,127.22000122070312,1443600.0,0.008234909482142339,-1.0375032782585891,-8.827782162588793,52.94117779055329,50.53686743239903,-2.27249521002949,-2.625394267389197,-13.25825578850852,-30.42116234230855,28.4920318575486,3.2600021362304688,-0.11235605988468933,2.352499771118161,-2.7464550455525796,7.451454587788916,-0.19697763721720207,4.901977179453539,-9.777880916625975,45.65216590065568,-19.95116913652334,2.549477408335375,3,-3.0849990844726562,-3.0849990844726562,-12.497499465942383,-21.0,-3.8499984741210938,0,-0.04584679460785568,1.5136231126838333,128.72000122070312,1.1055022433138049,129.00999450683594,-1.6896660586502035,133.36000061035156,-0.04584679460785568
4833,2017-03-07,128.14999389648438,130.5,127.45999908447266,129.3699951171875,1497100.0,-0.012559754185115013,-1.3384704770735887,-0.4765634313234628,49.07567954951752,50.947375344579484,-0.8546436297703792,-0.8964342306809101,-11.233880646406249,-28.30664928857766,26.837118240943912,3.0400009155273438,-0.10773971060311283,0.6304950714111328,-4.449927126217858,5.710917269040124,-1.9097160274033627,3.1707061702256283,-7.8623184154809564,16.93757230094561,-42.912955284097144,2.5402110988144972,3,-1.4549942016601562,-1.4549942016601562,-10.867494583129883,-19.3699951171875,-7.0199966430664205,1,-0.03417867703494393,-1.0375032782585891,129.77999877929688,1.5136231126838333,128.72000122070312,1.1055022433138049,129.00999450683594,-0.03417867703494393
4834,2017-03-08,124.3000030517578,129.97999572753906,124.16000366210938,129.08000183105472,2009300.0,-0.030042848443960768,-1.3003932306430406,3.918027866022998,43.592448339283806,51.65821857946821,2.6886420162070266,2.9521218805216307,-6.9739001912174245,-24.000476625235635,24.96597577730811,5.8199920654296875,0.090592046363696,-3.1224960327148636,-8.376880215874976,2.131888150445249,-5.749688124294906,-0.49530394113480725,-3.732481104788505,1.5418431874056315,-51.84661952798976,2.627192091580054,3,2.3949966430664205,2.3949966430664205,-6.657505035400376,-14.220005035400376,-5.0100021362304545,2,-0.026066012981632136,-1.3384704770735887,128.14999389648438,-1.0375032782585891,129.77999877929688,1.5136231126838333,128.72000122070312,-0.026066012981632136
4835,2017-03-09,121.9800033569336,125.22000122070312,120.58999633789062,124.0,3077000.0,-0.018664518405990482,1.0762357996582168,0.4225935478928144,42.47697271514925,51.78907042933796,5.7864587664814735,5.335383769635115,-4.301101794398221,-21.20169924644648,23.889045203668523,4.6300048828125,-0.31859187489867224,-5.308995819091791,-10.97919863651552,0.36120699833193726,-8.144097227803655,-2.473894410379927,12.299995422363281,14.02630176977252,-37.04463665670524,2.8351014087118647,3,5.454994201660156,4.714996337890625,-3.6525001525878906,-11.795001983642578,-1.030006408691392,3,0.016560063842231187,-1.3003932306430406,124.3000030517578,-1.3384704770735887,128.14999389648438,-1.0375032782585891,129.77999877929688,0.016560063842231187
4836,2017-03-10,122.9499969482422,124.8000030517578,121.33999633789062,123.8499984741211,1454000.0,0.007952070541187295,1.4714239393138626,0.445546050270988,45.97069209532957,50.95864230675916,5.172262180644978,4.394593567051928,-4.916515185162254,-21.635470586541473,22.617198786512155,3.4600067138671733,-0.4072535420078367,-4.21450195312498,-10.158385939316545,1.7293820330665852,-7.186443946220763,-1.2425599600291974,11.056201782226552,23.814326319322905,-29.632056759997138,2.9719419930957853,3,4.485000610351548,3.745002746582017,-3.827495574951186,-11.969997406005888,-3.089996337890639,4,0.0037414129750716896,1.0762357996582168,121.9800033569336,-1.3003932306430406,124.3000030517578,-1.3384704770735887,128.14999389648438,0.0037414129750716896
4837,2017-03-13,124.1999969482422,125.05999755859376,122.9800033569336,122.9800033569336,1362800.0,0.01016673469724605,-2.409844472099431,-1.3555461365659678,43.53295494421181,49.88094642995012,3.680686847565596,3.07212712931495,-5.713695238238657,-22.34340169092974,21.089567953817035,2.1100006103515625,0.3630939161307225,-2.8185016632079964,-8.908637176787536,3.271633850371529,-5.8635694199977735,0.22656609358176638,9.537877734374987,36.4278433534219,-12.375841160137021,3.0450677567897637,3,3.2350006103515483,2.495002746582017,-5.077495574951186,-13.219997406005888,-4.75,0,0.014170709979678175,1.4714239393138626,122.9499969482422,1.0762357996582168,121.9800033569336,-1.3003932306430406,124.3000030517578,0.014170709979678175
4838,2017-03-14,122.12000274658205,122.18000030517578,119.3000030517578,122.16000366210938,2049200.0,-0.016747135690566517,71.00515021459263,-0.0327878079133376,42.13870274817802,47.46789190296402,5.402295295659627,4.960683992481236,-3.2115111501011313,-19.739746245744115,19.518437390947003,4.899993896484403,0.7821086897071723,-4.615496063232413,-11.071662706607,1.8406705801421595,-7.843579384919693,-1.3874127415451198,11.354914369140616,26.404509632474614,-19.289928905153857,3.228083321687288,3,4.150001525878892,4.574996948242173,-2.717502593994155,-11.140003204345732,-8.880004882812528,1,0.03119880013841847,-2.409844472099431,124.1999969482422,1.4714239393138626,122.9499969482422,1.0762357996582168,121.9800033569336,0.03119880013841847
4839,2017-03-15,126.3499984741211,127.04000091552734,122.76000213623048,123.1999969482422,2135100.0,0.03463802515888359,-1.1240735376804019,-78.74823574292292,57.819222926807264,47.76986693430211,0.08198078988303337,0.5676194808040691,-6.925353116136705,-23.40243544094112,17.86334148819542,4.919998168945298,0.6090541121502895,-0.2635005950927791,-6.648019715999681,6.121018525814122,-3.455760155546244,2.9287589653606716,6.5579220790429815,91.08523731464955,38.68782727114972,3.192259560453453,3,-1.4499969482421875,0.345001220703125,-6.432498931884766,-14.89499664306642,-14.889999389648438,2,-0.04131382100311065,71.00515021459263,122.12000274658205,-2.409844472099431,124.1999969482422,1.4714239393138626,122.9499969482422,-0.04131382100311065
4840,2017-03-16,125.27999877929688,128.46000671386722,124.91999816894531,127.0,1369700.0,-0.00846853745742926,-1.9016434449808872,-0.5460318690554354,51.729411663052026,47.697473641342505,0.6339000479784147,1.4023602907521706,-5.461238485278244,-21.822275106710876,16.096938770479756,3.5400085449219034,0.41429034248389485,-1.1385005950927791,-7.430529585822171,5.153528395636613,-4.284515090457489,2.007513900271917,7.083605073810958,65.28377005213957,11.685404927586333,3.1460144953646996,3,-0.37999725341796875,1.4150009155273438,-2.997497558593764,-13.044998168945327,-11.72000122070311,3,-0.047812882520233635,-1.1240735376804019,126.3499984741211,71.00515021459263,122.12000274658205,-2.409844472099431,124.1999969482422,-0.047812882520233635
4841,2017-03-17,125.19000244140624,126.77999877929688,125.1500015258789,125.72000122070312,977700.0,-0.000718361580200666,-4.344247942566976,0.3081386064832147,44.73866515815446,46.786083348853744,0.1905454856261457,1.351355628507335,-4.988100583506338,-21.21826060832133,14.53260222508479,1.6299972534179688,-0.6655268107964929,-1.0949970245361413,-7.3715292767278555,5.181535227655587,-4.233263150631998,2.0432691015597158,6.6510573796475825,64.30127767320188,14.026502827558886,3.138266126095861,3,-0.29000091552732954,1.504997253417983,-2.4975013732910014,-12.495002746582017,-11.889999389648438,4,-0.033868563067953605,-1.9016434449808872,125.27999877929688,-1.1240735376804019,126.3499984741211,71.00515021459263,122.12000274658205,-0.033868563067953605
4842,2017-03-20,124.98999786376952,125.83999633789062,123.01000213623048,124.47000122070312,950000.0,-0.0015976082253879031,1.5495516858604788,-0.9811280013818782,44.70751530462477,46.300731766087885,-0.40271588994080787,1.5488619989351236,-4.408405542150419,-20.458508205249245,13.400351060003441,2.829994201660142,-1.174668610457374,-1.243001556396493,-7.545607450035632,5.059604337242632,-4.394304503216048,1.9083013904230768,6.349419686512462,62.11782245839621,15.319522835122392,3.1513029468195652,3,-0.34999847412107954,1.7050018310547017,-2.2974967956542827,-12.294998168945298,-11.58999633789061,0,-0.04104326218974175,-4.344247942566976,125.19000244140624,-1.9016434449808872,125.27999877929688,-1.1240735376804019,126.3499984741211,-0.04104326218974175
4843,2017-03-21,120.01000213623048,125.75,119.58999633789062,125.33000183105469,1795400.0,-0.03984315395354188,1.0000024770777418,-10.230834690494259,26.471604613569582,44.39841579656408,3.689147633421868,6.141192600952408,0.9260643954871881,-14.940763012873518,11.909640106134672,6.160003662109375,-1.7106736122835002,-5.776997756957996,-12.522867542144596,0.968872028228617,-9.149932649551303,-2.4040628643646897,10.847838834110533,4.73512183793376,-34.60936969332098,3.372934892593305,3,3.870002746582017,6.684997558593736,2.6824989318847514,-7.315002441406264,-10.490005493164077,1,-0.004666320956753123,1.5495516858604788,124.98999786376952,-4.344247942566976,125.19000244140624,-1.9016434449808872,125.27999877929688,-0.004666320956753123
4844,2017-03-22,120.37999725341795,121.4800033569336,118.13999938964844,119.33000183105469,1393800.0,0.0030830356687059357,1.0553822317687243,-0.19736757191636706,32.308300600498995,43.26856333938072,3.0224681441689683,5.445525204189906,1.0259572536475616,-14.760607751366763,10.471131787300363,3.3400039672851562,-2.407463314878015,-5.023002624511733,-12.090752134995327,2.0447468859718754,-8.556877379753544,-1.489127869269936,10.015530200179725,21.7053902521245,-13.767684710184245,3.533874755241802,3,2.920005798339872,5.830001831054702,2.31250381469728,-7.684997558593736,-10.71999359130858,2,-0.05931217438573011,1.0000024770777418,120.01000213623048,1.5495516858604788,124.98999786376952,-4.344247942566976,125.19000244140624,-0.05931217438573011
4845,2017-03-23,120.81999969482422,122.4800033569336,119.43000030517578,119.6999969482422,1058600.0,0.0036551125722323885,-2.674711254303035,1.0666739327883752,33.903807955409945,41.9277984349452,2.6827329542119287,5.269386083435421,0.9823118916045388,-14.643593265359186,10.846930867595104,3.0500030517578125,-2.8731259637922335,-4.579000091552729,-11.657562559858292,2.4995623767528343,-8.11828132570551,-1.0397188573999472,8.8401960749365,31.01852424187302,-3.1411156217542704,3.5392812341527833,3,2.480003356933608,5.3899993896484375,1.4750022888183594,-5.969997406005859,-11.940002441406264,3,-0.07747062269486604,1.0553822317687243,120.37999725341795,1.0000024770777418,120.01000213623048,1.5495516858604788,124.98999786376952,-0.07747062269486604
4846,2017-03-24,120.69000244140624,122.75,119.52999877929688,121.33000183105469,1259800.0,-0.0010759580677565106,-1.1756715656203767,-0.5714266251592491,30.7496657086556,40.50743296432785,2.7473498964720164,5.403941015867829,1.5037219980311676,-13.937629019331993,11.553839511253363,3.220001220703125,-2.82477180844225,-4.5359973907470845,-11.906204858955718,2.834210077461563,-8.221101124851415,-0.8508936566427678,8.278981545547751,33.116935875408785,0.39404431658934413,3.685103734104323,3,2.610000610351591,5.5199966430664205,1.6049995422363423,-4.470001220703125,-12.06999969482419,4,-0.05907701332820847,-2.674711254303035,120.81999969482422,1.0553822317687243,120.37999725341795,1.0000024770777418,120.01000213623048,-0.05907701332820847
4847,2017-03-27,119.55999755859376,120.01000213623048,115.0999984741211,117.45999908447266,1422400.0,-0.009362870659987532,2.273327450237379,-3.2812507450587196,31.414955745492847,39.31590551958506,3.520133723334922,6.1689682396951895,3.1077662482518633,-12.2366919348854,11.63285830058294,5.590003967285142,-2.568602051932359,-5.23350181579589,-12.876564757418677,2.4095611258269116,-9.055033286607298,-1.4119703449844963,8.759247352521882,41.877919675740166,6.8625897598564265,3.8215314708113994,3,2.2200050354003906,5.13000106811522,2.727504730224595,-2.3399963378906534,-11.860000610351562,0,-0.052358603501711176,-1.1756715656203767,120.69000244140624,-2.674711254303035,120.81999969482422,1.0553822317687243,120.37999725341795,-0.052358603501711176
4848,2017-03-28,123.23999786376952,124.66000366210938,119.22000122070312,119.58999633789062,1636600.0,0.030779528105730147,-1.4783656728738888,1.7380972276213162,47.689611741961265,38.190393165713274,0.01755863919295564,2.2258330921863916,-0.0621005082205528,-15.276571120599726,11.317101648038001,5.44000244140625,-2.461805515518094,-1.31400146484377,-8.829167688065994,6.201164758378454,-5.0715845764548675,2.443581646767342,4.021707332386569,85.14639092325984,44.00093687410798,3.7575831116111096,3,-1.4599952697753622,1.4500007629394673,-0.9524955749511577,-5.789997100830078,-15.879997253417955,1,-0.07984417809523026,2.273327450237379,119.55999755859376,-1.1756715656203767,120.69000244140624,-2.674711254303035,120.81999969482422,-0.07984417809523026
4849,2017-03-29,123.63999938964844,125.02999877929688,122.56999969482422,123.05999755859376,1069600.0,0.0032457118858528755,-2.153849915880903,0.1589045448179678,53.948614421601015,38.436971249996496,-0.9021535267843603,1.117596203796154,0.05739458033353628,-14.993936208075269,9.878455157128652,2.4599990844726562,-2.3347192972200617,-0.4279998779296932,-6.699657127233991,5.843657371374604,-3.563828502581842,2.7078287467224555,2.648769268744843,86.00202067542804,39.714903641179525,3.1358286246521483,3,-2.700000762939453,1.0499992370605469,-1.2724971771240234,-6.189998626708999,-14.680000305175781,2,-0.11420254623330417,-1.4783656728738888,123.23999786376952,2.273327450237379,119.55999755859376,-1.1756715656203767,120.69000244140624,-0.11420254623330417
4850,2017-03-30,124.16999816894531,124.5500030517578,122.97000122070312,123.66000366210938,873600.0,0.0042866287763929645,1.4881834893249242,0.879298097919045,52.96404765965017,39.350902639051576,-1.794919160805449,0.21755978889864025,-0.058419562114011114,-14.853161409579627,8.959793639622179,1.5800018310546733,-1.9524392518900413,0.3439987182617159,-5.4824529545484495,6.170450391071881,-2.5692271181433597,3.2572245546667915,1.223668874706192,91.33936974902905,40.46596096430356,2.9132258364050814,3,-3.700000762939453,0.5200004577636719,-1.6249961853027344,-6.719997406005874,-12.489997863769531,3,-0.11685588081505549,-2.153849915880903,123.63999938964844,-1.4783656728738888,123.23999786376952,2.273327450237379,119.55999755859376,-0.11685588081505549
4851,2017-03-31,125.0500030517578,126.19000244140624,123.18000030517578,123.3499984741211,979300.0,0.007087097493672756,-1.9509811621357669,3.3333782126080562,52.1029353362295,40.17261597589655,-3.013805200285958,-1.002909222496342,-0.4870988792893485,-15.048390017813574,8.31685893198148,3.0100021362304545,-2.5798787585146243,1.4075035095214758,-3.9849726889288064,6.799979707971744,-1.2887345897036653,4.103741608746617,-9.950004577636705,89.72047807186212,35.49055256135067,2.696238099225137,3,-4.405002593994126,-0.3600044250488139,-2.9300041198730327,-7.600002288818359,-13.350006103515597,4,-0.12930831990181668,1.4881834893249242,124.16999816894531,-2.153849915880903,123.63999938964844,-1.4783656728738888,123.23999786376952,-0.12930831990181668
4852,2017-04-03,123.83000183105469,125.27999877929688,121.62000274658205,125.11000061035156,1258000.0,-0.009756107084604837,3.518527239846264,-0.7529384309519278,54.41860263389588,43.27783797815503,-2.2078305291680778,-0.26511487374749265,1.155500503044749,-13.206824974851898,7.765568312892649,3.6599960327148295,-2.925548033880659,0.48500213623046307,-4.073862794192507,5.0438670666534335,-1.7944303289810222,2.7644346014419483,-8.508203277587896,66.14059975568442,8.04432493853028,2.2794324652114835,4,-3.1850013732910156,0.8599967956542969,-1.4375,-6.380001068115249,-9.599998474121094,0,-0.12282967664996192,-1.9509811621357669,125.0500030517578,1.4881834893249242,124.16999816894531,-2.153849915880903,123.63999938964844,-0.12282967664996192
4853,2017-04-04,123.7699966430664,124.88999938964844,122.7300033569336,123.12000274658205,831500.0,-0.00048457713882732456,-2.020988945324171,-0.50780821591206,41.50197469535206,44.29935732202758,-1.7415201610861004,-0.5797993903343297,1.6809366595844324,-12.51546257157554,7.113065178176637,2.1599960327148438,-3.034023222136071,0.6439968109130803,-3.32572727433579,4.613720896161951,-1.340865231711362,2.6288588535375226,-8.230834011840827,47.045821445444794,-6.5934660962795775,1.9848620426244385,4,-3.1249961853027344,0.9200019836425781,-1.3774948120117188,-6.319995880126967,-9.339996337890625,1,-0.12983760305954928,3.518527239846264,123.83000183105469,-1.9509811621357669,125.0500030517578,1.4881834893249242,124.16999816894531,-0.12983760305954928
4854,2017-04-05,121.05999755859376,126.7699966430664,120.27999877929688,125.0,1657500.0,-0.021895444437054157,-1.3599992231889204,-6.061599136109787,37.455412059699725,44.693980000282004,1.2014233116199762,1.9763493873029745,4.7216397409523125,-9.39086834893375,7.4986033156461875,6.489997863769531,-3.216948114979573,-1.9040019989013501,-5.935955144297978,2.1279511464952776,-3.919978571599657,0.11197457379695663,-5.3078181311645665,12.018475131574991,-38.489396850881704,2.015976572698313,4,-0.1250000000000142,3.63000106811522,1.3325042724609233,-3.354995727539091,-8.89999389648439,2,-0.11316700168948313,-2.020988945324171,123.7699966430664,3.518527239846264,123.83000183105469,-1.9509811621357669,125.0500030517578,-0.11316700168948313
4855,2017-04-06,124.0,124.95999908447266,121.1999969482422,121.51000213623048,1263300.0,0.0242854989319099,-1.4180013983097755,-0.6319787616377227,46.97508482701806,46.49680434676672,-1.3857892359440172,-0.8480401102914641,2.132368083792187,-11.90518959510834,7.786676246685991,3.900001525878892,-2.3058024725749817,0.9350006103515653,-3.094367849082772,4.964369069785903,-1.0796836193656105,2.949684840068741,-7.807107883945321,57.3189899101518,8.202455950546366,2.014684229717169,4,-3.06500244140625,0.17000198364257812,0.5499992370605469,-4.75,-10.169998168945312,3,-0.12129032996393019,-1.3599992231889204,121.05999755859376,-2.020988945324171,123.7699966430664,3.518527239846264,123.83000183105469,-0.12129032996393019
4856,2017-04-07,123.41000366210938,125.43000030517578,123.08000183105469,123.58999633789062,1264600.0,-0.004758034982988879,-4.595258855585831,-0.0722862771893168,46.06183002732663,48.12423482252603,-0.412795150100294,-0.23380133687527405,2.660825463434378,-10.915765366439842,8.043426357149631,2.3499984741210938,-1.6806677234564376,0.32200393676757244,-3.7098513353215736,4.3538592088567185,-1.6939236992769935,2.3379315728121384,-6.794027364974227,48.22813425387671,0.7249390061295742,2.01592763604457,4,-0.4150047302246094,-0.6100044250488281,1.6549949645996094,-4.160003662109375,-11.69000244140625,4,-0.0950490479608912,-1.4180013983097755,124.0,-1.3599992231889204,121.05999755859376,-2.020988945324171,123.7699966430664,-0.0950490479608912
4857,2017-04-10,125.95999908447266,126.56999969482422,123.94000244140624,124.37000274658205,1442300.0,0.02066279350695943,-1.1469392076630225,-8.833672431332577,66.87463216202187,50.25590375808832,-2.1897549896546167,-2.788130078046578,0.038968045475897384,-13.103175164958074,8.267403176467191,3.1599960327148438,-1.0284315240326407,2.783999252319333,-1.4230695500087052,6.991068054647371,0.6804648511553069,4.887533653483359,-8.937861973500262,87.51929391047155,33.1766775507347,2.10353440116402,4,-2.4350013732910156,-3.1599998474121094,0.7350006103515625,-6.470001220703125,-20.860000610351562,0,-0.11321056081198644,-4.595258855585831,123.41000366210938,-1.4180013983097755,124.0,-1.3599992231889204,121.05999755859376,-0.11321056081198644
4858,2017-04-11,125.93000030517578,126.55999755859376,124.0199966430664,125.98999786376952,954200.0,-0.00023816115842267838,3.233345625166817,-0.03773440049134473,66.04974062718986,51.600473336487084,-1.942305664173631,-2.5908973242602826,-0.021167052519501794,-12.6983021818628,7.695240717999946,2.540000915527358,-0.2428545492629297,2.5635005950927763,-1.7849018278564444,6.911903018041997,0.38929938361816596,4.737701806567387,-8.517948812919627,87.05706295251787,27.405196461501824,2.17420121147461,4,-2.4050025939941406,-3.1300010681152344,0.7649993896484375,-6.44000244140625,-19.43000030517578,1,-0.09290873437535685,-1.1469392076630225,125.95999908447266,-4.595258855585831,123.41000366210938,-1.4180013983097755,124.0,-0.09290873437535685
4859,2017-04-12,121.12999725341795,126.05999755859376,120.81999969482422,125.55999755859376,1506000.0,-0.03811643802212028,-1.0752485598560593,73.83634282809528,50.7159293937717,51.350682418056145,2.7538025962356727,1.8951503231053124,4.703925072368506,-7.51527732611288,8.54622279974427,5.2399978637695455,0.53484079107551,-1.9755023956299027,-6.194609933537151,2.243605142277346,-4.085056164583534,0.13405137332372874,-3.343627955129392,5.391261888586709,-55.491462226211425,2.1095537689536266,4,2.395000457763686,1.4099998474121236,5.565002441406264,-1.6399993896484233,-11.02999877929686,2,-0.05531245026139153,3.233345625166817,125.93000030517578,-1.1469392076630225,125.95999908447266,-4.595258855585831,123.41000366210938,-0.05531245026139153
4860,2017-04-13,119.29000091552734,123.20999908447266,119.25,121.31999969482422,1324200.0,-0.015190261533987504,-2.7535525487955685,0.45823897053124746,47.00342244850571,50.78406987497572,4.27872836339013,3.4397391598893705,6.337120979378682,-5.300826556274004,9.311748951899308,3.9599990844726562,0.5499629200141811,-3.5159988403320312,-7.931037860858638,0.8990401801945751,-5.7235183505953415,-1.308479330068721,-1.1442865234476614,0.5464606174181587,-61.210935407571775,2.207519510263305,4,3.7199974060058594,2.490001678466811,7.404998779296875,0.1999969482421875,-8.69000244140625,3,-0.05977028417048069,-1.0752485598560593,121.12999725341795,3.233345625166817,125.93000030517578,-1.1469392076630225,125.95999908447266,-0.05977028417048069
4861,2017-04-17,120.9499969482422,120.97000122070312,119.0500030517578,120.01000213623048,1302900.0,0.01391563433627896,2.9183501880095783,-0.463051909980607,52.90916581239162,50.61635467258636,2.208200873023557,1.5239387461648732,4.575616315276434,-6.552475773048286,10.13370657975512,1.9199981689453267,0.39717952140327384,-1.6440025329589645,-5.983590208345859,2.6955851424279302,-3.813796370652412,0.5257913047344829,-2.459311266123052,25.265887561748237,-37.39482559032195,2.169793837693445,4,1.9600028991699077,0.8300056457519531,6.115001678466783,-1.4599990844726705,-9.649993896484403,0,-0.058867261652221115,-2.7535525487955685,119.29000091552734,-1.0752485598560593,121.12999725341795,3.233345625166817,125.93000030517578,-0.058867261652221115
4862,2017-04-18,119.86000061035156,120.51000213623048,117.93000030517578,119.7699966430664,1338900.0,-0.009011958374476658,2.712214104977688,0.09574942982135755,42.06573244173275,50.67899442218421,2.9902914639002205,2.329328837397256,5.4990542028086224,-5.102789738476389,11.144706357703486,3.0199966430664205,0.18815093449887854,-2.477499008178711,-6.827216449680336,1.8722184333229137,-4.65235772892953,-0.3026402874278915,6.909996032714844,22.36385769892787,-35.905441471124036,2.1748587207508123,4,2.4899978637695312,1.9200019836425923,7.204998016357422,-0.37000274658203125,-9.050003051757798,1,-0.06791255922074002,2.9183501880095783,120.9499969482422,-2.7535525487955685,119.29000091552734,-1.0752485598560593,121.12999725341795,-0.06791255922074002
4863,2017-04-19,119.4499969482422,122.58999633789062,118.9800033569336,120.95999908447266,2840100.0,-0.003420687969477254,-1.9469458933437136,-16.777061964906174,40.16892791778728,50.98049618419394,3.0430713956310314,2.8408806201115624,5.809737679061328,-4.335022271154102,11.250290692772383,3.6099929809570312,-0.10199924781069569,-2.859502410888652,-7.278955711195607,1.5599508894183032,-5.069229061042137,-0.6497757607351673,7.1431997680663954,18.69615198735017,-34.57533051165207,2.2097266501534785,4,2.8000030517577983,2.330005645751953,7.615001678466783,0.04000091552732954,-8.049995422363295,2,-0.12013393755329249,2.712214104977688,119.86000061035156,2.9183501880095783,120.9499969482422,-2.7535525487955685,119.29000091552734,-0.12013393755329249
4864,2017-04-20,113.23999786376952,114.63999938964844,110.5999984741211,113.73999786376952,6931700.0,-0.05198827327859612,2.5130396130906534,0.33112535936418747,29.751757743101066,49.06679317486982,8.970492433026635,8.947273685074435,11.848464723314166,2.14772993170088,11.626025620489465,8.849998474121108,-0.5449668113250681,-8.71250152587892,-14.673053335971261,-2.75194971578658,-11.69277743092509,-5.73222562083275,13.179934924316427,20.935759412106965,-26.383552391851968,2.98027590504617,4,5.345001220703139,6.290004730224638,13.242504119873061,6.250000000000014,-2.0699996948242045,3,-0.05951958663826451,-1.9469458933437136,119.4499969482422,2.712214104977688,119.86000061035156,2.9183501880095783,120.9499969482422,-0.05951958663826451
4865,2017-04-21,111.45999908447266,113.25,108.81999969482422,112.9000015258789,3743400.0,-0.015718816786258194,3.140188381926173,2.8800048828125,25.63641451724577,46.79730256263862,9.816988909329709,10.52996746721277,13.484234639099654,4.180605494107226,12.369259096110586,4.430000305175781,-0.8095536256538196,-10.024500274658209,-17.60825537088479,-2.4407451784316123,-13.8163778227715,-6.232622726544918,14.327136331054689,19.172113531180518,-21.842563276382318,3.791877548113295,4,6.2350006103515625,7.180004119873061,14.337501525878906,8.029998779296875,-0.80999755859375,4,-0.012201692279943832,2.5130396130906534,113.23999786376952,-1.9469458933437136,119.4499969482422,2.712214104977688,119.86000061035156,-0.012201692279943832
4866,2017-04-24,113.55999755859376,114.79000091552734,113.11000061035156,113.70999908447266,2589200.0,0.01884082622797778,-2.200014532243415,0.10416754969693413,32.15153250913569,42.939180378984595,6.898255693997314,8.293637880837608,11.23596779330164,2.3790790487299773,13.058910090693116,3.3300018310546875,-0.7503897046937169,-7.568001556396467,-15.938539191280867,0.8025360784879325,-11.75327037383866,-3.3827327389542745,11.20910971369139,34.42265083017484,-3.2727465663773927,4.185268817442199,4,4.13000106811522,4.240001678466783,12.237503051757798,5.930000305175767,-4.8299942016601705,0,-0.026065508525089487,3.140188381926173,111.45999908447266,2.5130396130906534,113.23999786376952,-1.9469458933437136,119.4499969482422,-0.026065508525089487
4867,2017-04-25,113.3000030517578,115.2300033569336,112.52999877929688,114.3499984741211,2021300.0,-0.002289490246790593,-1.0849424261437446,6.999898275775133,31.929579872077838,39.14805140619438,5.781569065437267,8.496208080551582,11.287456079656508,2.9373074798170933,12.957351913572957,2.7000045776367188,-1.1402996246528971,-7.514996337890636,-16.572386961716134,1.5423942859348472,-12.043691649803378,-2.9863010259778946,10.512157765879707,32.534527589659156,-3.813772675242312,4.528695311912744,4,4.139995574951186,4.494995117187514,12.497497558593764,6.504997253417983,-3.3300018310546733,1,-0.017652250186492524,-2.200014532243415,113.55999755859376,3.140188381926173,111.45999908447266,2.5130396130906534,113.23999786376952,-0.017652250186492524
4868,2017-04-26,113.4000015258789,114.86000061035156,113.16999816894531,113.3000030517578,1534400.0,0.0008825990417267171,-8.388687562252315,-0.09523705722072069,35.47040495737406,37.454104246594646,4.154125737450798,8.033084246953251,10.954537529446498,3.062350199525511,13.993643670694619,1.69000244140625,-1.5146521802038961,-6.922998046874994,-16.480941479691865,2.63494538594189,-11.70196976328343,-2.144026330466559,9.512629624389803,71.45084577919759,30.70206711468267,4.77897171640844,4,2.6149978637695312,4.394996643066406,12.267498016357422,6.404998779296875,-4.910003662109389,2,-0.022839540850394746,-1.0849424261437446,113.3000030517578,-2.200014532243415,113.55999755859376,3.140188381926173,111.45999908447266,-0.022839540850394746
4869,2017-04-27,109.5199966430664,113.4000015258789,108.01000213623048,112.88999938964844,2798800.0,-0.034215210146421815,1.4555766613892362,-33.70054169527254,23.47982806182783,34.840371536963765,6.944331441889233,11.384715724043588,14.519173909816104,7.096343361893545,15.437619196456653,5.389999389648423,-2.726553437257323,-10.097002792358396,-20.656772559523574,0.4627669748067831,-15.376887675940992,-4.817117908775799,12.54707661987564,20.914047805228407,-17.0059427418949,5.27988488358259,4,5.780002593994141,7.870002746582031,15.767505645751953,10.285003662109375,-3.779998779296889,3,0.01716585957301997,-8.388687562252315,113.4000015258789,-1.0849424261437446,113.3000030517578,-2.200014532243415,113.55999755859376,0.01716585957301997
4870,2017-04-28,109.66000366210938,112.87999725341795,109.2300033569336,111.94000244140624,2562300.0,0.0012783694606863794,-1.3248373286422985,0.6765569498746882,24.39477711646873,31.672106126305664,5.91687749958372,10.647840037952108,14.046350297224649,7.10376051151718,16.95962895390302,3.649993896484361,-4.0329627345875,-9.231496047973636,-20.447569792257468,1.9845776963101969,-14.839532920115545,-3.6234591758317265,11.282503910695752,22.853202865777476,-13.194346583734742,5.608036872141915,4,5.639995574951172,7.7299957275390625,15.09499740600586,10.144996643066406,-3.3400039672851562,4,0.013769783479933295,1.4555766613892362,109.5199966430664,-8.388687562252315,113.4000015258789,-1.0849424261437446,113.3000030517578,0.013769783479933295
4871,2017-05-01,108.87999725341795,110.0,107.05999755859376,109.80999755859376,1639600.0,-0.007112952604805822,3.4885355697271265,0.40789508907659006,15.94896215297372,28.770242760887996,5.369345235765039,10.703068990091992,14.52016821261843,8.02080719514423,19.055929193080782,2.940002441406236,-4.780162649969682,-9.203002166748064,-20.871953657833913,2.465949324337771,-15.037477912290981,-3.3685264212051464,11.027909884461195,22.276602241751405,-6.960209728238336,5.83447574554292,5,5.944999694824233,8.034999847412124,15.87500381469728,10.925003051757827,-3.6199951171874716,0,0.01625646874642439,-1.3248373286422985,109.66000366210938,1.4555766613892362,109.5199966430664,-8.388687562252315,113.4000015258789,0.01625646874642439
4872,2017-05-02,108.62000274658205,109.77999877929688,107.62000274658205,108.9800033569336,1400900.0,-0.0023878996454305135,1.204087193460476,0.3870973034610917,15.804031552116328,26.06303205359123,4.321752775103448,10.29286351677797,14.52363557846762,8.38802247511039,20.91873056778672,2.1599960327148295,-5.36461914650846,-8.70249671936034,-20.77014902675039,3.3651555880297224,-14.736322873055371,-2.668670565665309,10.003113433368569,20.000058687627316,-1.8434481916664822,6.033826153695029,5,2.5249977111816264,8.294994354248033,16.13499832153319,11.184997558593736,-2.0800018310547017,1,0.0010127104361079553,3.4885355697271265,108.87999725341795,-1.3248373286422985,109.66000366210938,1.4555766613892362,109.5199966430664,0.0010127104361079553
4873,2017-05-03,107.6999969482422,108.7699966430664,106.61000061035156,107.66999816894531,1434300.0,-0.008469948214660628,-1.009304339186101,-0.08332980121226673,18.66542203937324,24.831216975399244,3.799275858439259,10.484776230515067,15.077644879701253,9.379851771109955,22.929757931353052,2.1599960327148438,-6.353068405021631,-8.819002532958976,-21.21462309534708,3.576618029429113,-15.016812814153027,-2.621192251764924,9.766807369572732,16.0529630474429,-7.546472756754465,6.197810281194046,5,3.2200050354003764,8.990001678466783,15.53500366210936,12.10500335693358,2.5200042724609233,2,0.02107710619111547,1.204087193460476,108.62000274658205,3.4885355697271265,108.87999725341795,-1.3248373286422985,109.66000366210938,0.02107710619111547
4874,2017-05-04,107.36000061035156,107.93000030517578,105.7300033569336,107.6999969482422,1606000.0,-0.0031568834496256137,4.499971389879647,-11.33367243132776,20.07024555318864,24.212753757170674,3.5955954878304652,10.27245195036825,15.068194712355606,9.80351676795533,24.55254736020358,2.1999969482421875,-7.0691337464783714,-8.4739990234375,-21.31903733900654,4.3710392921315275,-14.89651818122202,-2.051479865652979,8.803987262567773,22.797183844023078,-3.5646992143453957,6.4225191577845155,5,3.1200027465820312,8.889999389648438,15.875,12.444999694824219,4.459999084472656,3,0.010525309677662298,-1.009304339186101,107.6999969482422,1.204087193460476,108.62000274658205,3.4885355697271265,108.87999725341795,0.010525309677662298
4875,2017-05-05,108.95999908447266,109.0500030517578,106.8499984741211,107.56999969482422,1365300.0,0.014903115359770513,1.8025405279322333,-4.088277533434889,19.82889731650394,22.843572069100475,1.792141269296721,7.892578476471044,13.360960412287682,8.302130479956858,26.11395240817076,2.2000045776367045,-7.754852203222072,-6.122000503540036,-18.712594607696317,6.468593600616245,-12.417297555618177,0.1732965485381044,5.743230956208677,75.64398751422695,47.113402409623234,6.295297052078143,5,1.5200042724609375,7.290000915527344,13.854999542236328,11.005001068115234,2.7000045776367188,4,-0.029552140673264837,4.499971389879647,107.36000061035156,-1.009304339186101,107.6999969482422,1.204087193460476,108.62000274658205,-0.029552140673264837
4876,2017-05-08,111.68000030517578,112.1500015258789,110.68000030517578,110.73999786376952,2212800.0,0.024963300693444435,-1.77359359705188,0.6762610461606118,30.976750226841375,22.73770210851865,-1.3662589958232303,4.478343930314267,10.458345803465306,5.713047403923767,27.513260684180956,3.19000244140625,-7.539542343263662,-2.8154991149902315,-14.853358977491098,9.222360747510635,-8.834429046240658,3.2034308162601945,1.7669779997808632,92.67910662378993,60.75078576468137,6.018929931250432,5,-1.3849983215332031,4.569999694824219,10.89999771118164,8.28499984741211,-6.870002746582017,0,-0.04799427467500783,1.8025405279322333,108.95999908447266,4.499971389879647,107.36000061035156,-1.009304339186101,107.6999969482422,-0.04799427467500783
4877,2017-05-09,111.6999969482422,112.5500030517578,111.06999969482422,112.0199966430664,1324200.0,0.00017905303556386976,1.1449129538204912,-0.3404243230958826,31.643771255507076,22.312520586088983,-1.8294731059991562,3.515488324608256,10.121316915633969,5.8370702422415235,29.267863319407546,1.4800033569335795,-7.019589646858819,-2.0825023651122905,-12.887331025437035,8.722326295212454,-7.484916695274663,3.319911965050082,-5.969993591308608,87.53656683942847,51.706488469892435,5.40241433016237,5,-2.1349945068359517,4.550003051757798,10.967502593994126,8.985000610351548,-8.209999084472685,1,-0.057654386642425615,-1.77359359705188,111.68000030517578,1.8025405279322333,108.95999908447266,4.499971389879647,107.36000061035156,-0.057654386642425615
4878,2017-05-10,114.2300033569336,114.9499969482422,111.37000274658205,111.75,1779700.0,0.02265001323020366,-1.2098744210251375,-7.75001788141083,52.83994561815579,25.574755870125422,-4.7263929862528045,0.06746373643923675,7.302943721173449,3.487216228899456,30.84870902407936,3.5799942016601562,-6.793859980983825,1.032503890991208,-8.14790447503664,10.212912257019056,-3.557700292022716,5.622708074005132,-8.36360000610351,92.19095345155854,52.226461676511406,4.590204183013925,5,-3.890003204345703,2.0199966430664062,8.437496185302734,7.614997863769531,-9.030006408691392,2,-0.06732033804969229,1.1449129538204912,111.6999969482422,-1.77359359705188,111.68000030517578,1.8025405279322333,108.95999908447266,-0.06732033804969229
4879,2017-05-11,114.43000030517578,115.16999816894531,111.37999725341795,113.8000030517578,1491400.0,0.001750826773744052,2.5924298798456893,0.25403080671509437,59.36908541645404,29.460790125679353,-4.645148308287133,-0.6958954889133651,6.639130292244744,3.436992308846442,31.721262132443794,3.790000915527358,-6.533122380129015,1.5675006866455021,-6.851519804055414,9.986521177346418,-2.642009558704956,5.77701093199596,-8.200253210449219,91.1057945803787,46.507258882210046,4.209510245350455,5,-3.979999542236328,1.8199996948242188,8.237499237060547,7.415000915527344,-7.4800033569335795,3,-0.03679104319885451,-1.2098744210251375,114.2300033569336,1.1449129538204912,111.6999969482422,-1.77359359705188,111.68000030517578,-0.03679104319885451
4880,2017-05-12,112.16000366210938,113.66000366210938,111.23999786376952,113.5999984741211,1200100.0,-0.019837425823756916,2.1025612183515854,-2.285716015743212,45.63048213760144,32.75873679063799,-2.2163008299903737,1.0672710581914941,8.549605157770074,5.867915613271549,32.31129449028002,3.190002441406264,-6.517278297093483,-0.34599609375000284,-8.204192461240623,7.512200273740618,-4.275094277495313,3.5831020899953074,-5.393841502929689,32.962228531910085,-12.389632199915347,3.92909818374531,5,-1.7100028991699219,3.9899978637695312,10.652494430541992,9.68499755859375,-8.25,4,-0.0030314190101976557,2.5924298798456893,114.43000030517578,-1.2098744210251375,114.2300033569336,1.1449129538204912,111.6999969482422,-0.0030314190101976557
4881,2017-05-15,113.83000183105469,114.75,112.6500015258789,113.12999725341795,1333000.0,0.014889426840394071,-1.5301246903423584,-0.48611604138962433,51.52036298918057,36.7272180614229,-3.4758190710295196,-1.226365384062575,6.541426956359103,4.361247258515888,32.76478827058659,2.589996337890625,-5.735370834837582,1.6800018310546818,-5.144653388297854,8.504657050407218,-1.7323257786215862,5.09232944073095,-6.559609511289068,67.31715032704064,19.503594195569022,3.412327609676269,5,-3.3800010681152344,2.3199996948242188,8.722497940063477,8.574996948242188,-12.209999084472642,0,-0.019063499376605453,2.1025612183515854,112.16000366210938,2.5924298798456893,114.43000030517578,-1.2098744210251375,114.2300033569336,-0.019063499376605453
4882,2017-05-16,111.72000122070312,114.0199966430664,110.62000274658205,113.68000030517578,1358000.0,-0.01853641901441061,1.5757609911307904,-2.7999803816851565,45.67901379922851,39.72872825696237,-0.9832376472275826,0.2556462007999585,8.247584485464529,6.608318429626195,33.16440310303541,3.399993896484361,-5.019930493919631,-0.022998809814453125,-5.802516630438475,5.756519010809569,-2.9127577201264643,2.866760100497558,-3.9756325499867273,24.175814962682765,-19.794844381539136,2.88975891031201,5,-1.2700004577636719,4.430000305175781,11.177497863769531,11.714996337890625,-7.900001525878906,1,-0.061851088315499014,-1.5301246903423584,113.83000183105469,2.1025612183515854,112.16000366210938,2.5924298798456893,114.43000030517578,-0.061851088315499014
4883,2017-05-17,105.0999984741211,111.72000122070312,104.72000122070312,111.72000122070312,2397800.0,-0.05925530499685727,1.114802747963863,3.3775539994005475,40.03607622237097,41.94715388687152,5.843697246937111,6.055952927261245,14.431040739802228,13.308648664822698,34.66783858029348,7.0,-4.165443995501931,-5.925501632690427,-11.218972685997244,-0.6320305793836098,-8.572237159343842,-3.2787661060370112,10.069999694824219,3.6363384152173244,-41.464180165292845,2.6467355266534107,5,4.845001220703125,10.540000915527344,18.0625,19.59000015258789,-0.25,2,-0.015318750083026966,1.5757609911307904,111.72000122070312,-1.5301246903423584,113.83000183105469,2.1025612183515854,112.16000366210938,-0.015318750083026966
4884,2017-05-18,106.5,107.4000015258789,102.7300033569336,104.20999908447266,2588700.0,0.013320661714601556,1.2836154714271057,-0.3459214449283563,43.259378555935434,44.5505406912528,4.815250699256879,4.348044108264844,12.725875919818492,12.023797893448346,34.79817965816385,4.6699981689453125,-3.206944842810856,-4.188500213623044,-9.740242327191169,1.3632418999450806,-6.964371270407099,-1.4126291568389888,8.460998229980476,31.364373510379345,-15.866605854517495,2.7758710567840614,5,2.450000762939453,7.895000457763672,16.662498474121094,18.189998626708984,-0.3899993896484375,3,-0.012206601424955887,1.114802747963863,105.0999984741211,1.5757609911307904,111.72000122070312,-1.5301246903423584,113.83000183105469,-0.012206601424955887
4885,2017-05-19,110.0999984741211,110.58999633789062,106.91000366210938,106.91999816894531,1706200.0,0.033802802573907,-1.3000030994518739,1.3886458663024104,52.32292741033428,46.922338156085345,1.5577846878461798,0.6755705455432235,8.931046609443882,8.541892492799747,34.328901751999766,4.089996337890625,-2.284407911333375,-0.5205017089843693,-6.065767799331965,5.024764381363227,-3.2931347541581744,2.2521313361894357,4.37175996093751,61.31445237498294,10.475532663340573,2.7726330451738006,5,-1.1499977111816406,2.8700027465820312,12.932498931884766,14.59000015258789,-4.319999694824219,4,-0.028610368478972248,1.2836154714271057,106.5,1.114802747963863,105.0999984741211,1.5757609911307904,111.72000122070312,-0.028610368478972248
4886,2017-05-22,110.5999984741211,111.26000213623048,109.19000244140624,110.68000030517578,1007000.0,0.004541326130149903,2.3386943948809145,-0.02515780609343848,53.7358409953567,49.37701257162419,0.9928884133830422,-0.06066562684114274,8.206738250224419,8.155788960531567,34.23596490391002,2.069999694824247,-1.3587692054837248,0.12749824523925213,-5.242674384175956,5.49767087465446,-2.557588069468352,2.812584559946856,3.4020897578125044,69.70770413879694,14.349568397082628,2.685086314707603,5,-1.6499977111816406,2.0600013732910156,11.795001983642578,14.09000015258789,-2.1100006103515767,0,-0.06048819985813192,-1.3000030994518739,110.0999984741211,1.2836154714271057,106.5,1.114802747963863,105.0999984741211,-0.06048819985813192
4887,2017-05-23,111.3000030517578,111.30999755859376,109.26000213623048,110.58000183105469,1047900.0,0.006329155400490283,4.540601286703845,-8.999809269502016,56.849326999116236,49.8224993917309,0.2572281091236164,-0.9678076991726385,7.24563727389075,7.6127498288593785,34.0410946612399,2.0499954223632812,-0.4759733557417434,0.9275028228759652,-4.293387815796976,6.148393461548906,-1.6829424964605124,3.537948142212443,2.2512017851757946,95.32816163796929,33.55244693555973,2.610445319336471,5,-2.350002288818345,1.359996795654311,11.044998168945327,13.389995574951186,-1.6000061035155966,1,-0.08697214770671902,2.3386943948809145,110.5999984741211,-1.3000030994518739,110.0999984741211,1.2836154714271057,106.5,-0.08697214770671902
4888,2017-05-24,110.80999755859376,113.3499984741211,110.2699966430664,111.20999908447266,1457300.0,-0.004402564957129096,-3.16215519596674,-0.5555567329292499,56.526666501165955,49.50667506781,0.2358950039851635,-0.7186323217551518,7.530523908539706,8.25064108539435,33.622196800730364,3.0800018310546875,-0.010769156891200282,0.5669975280761861,-4.462689169759457,5.5966842259118295,-1.9478458208416356,3.0818408769940078,-8.07999420166017,76.08284290624043,8.989268266652104,2.5148433489178195,5,-2.0699958801269673,1.8500022888183452,11.255002975463853,13.88000106811522,1.900001525878892,2,-0.06308093148430394,4.540601286703845,111.3000030517578,2.3386943948809145,110.5999984741211,-1.3000030994518739,110.0999984741211,-0.06308093148430394
4889,2017-05-25,111.4000015258789,113.93000030517578,110.26000213623048,110.86000061035156,1684900.0,0.00532446512304241,-3.2183938789380746,-1.3499971389880125,54.79937284129068,50.52544070155325,-0.9265507588664263,-1.2232880791105316,6.601661605354025,7.831338219849727,32.35490546523773,3.6699981689452983,0.45675830662841577,1.0630012512206974,-3.9800450705419763,6.106047572983371,-1.4585219096606465,3.5845244121020414,-8.457598266601565,63.960114114930036,-1.9671293085450259,2.52152316088134,5,-2.6599998474121094,-2.4199981689453125,10.614999771118164,13.289997100830078,1.80999755859375,3,-0.05879715405781394,-3.16215519596674,110.80999755859376,4.540601286703845,111.3000030517578,2.3386943948809145,110.5999984741211,-0.05879715405781394
4890,2017-05-26,111.16999816894531,111.86000061035156,109.9499969482422,111.0,787000.0,-0.0020646620626855183,1.4645160020082313,0.3148108902358044,48.88791585246032,50.232946575251,-0.951844639324051,-0.9216109204357679,6.517642008194471,8.172880815007716,31.043746936011967,1.9100036621093608,0.18080398029252365,0.7574981689453182,-4.28808476382207,5.803081101712706,-1.765293297438376,3.2802896353290123,-7.7880910278320385,41.77208058833299,-19.913193886968237,2.522791466383692,5,-2.7949981689453125,-2.1899948120117188,7.887502670288086,11.270000457763672,3.0999984741210938,4,-0.045515855374073655,-3.2183938789380746,111.4000015258789,-3.16215519596674,110.80999755859376,4.540601286703845,111.3000030517578,-0.045515855374073655
4891,2017-05-30,110.6500015258789,112.06999969482422,109.97000122070312,110.7300033569336,1122100.0,-0.004677490794559258,-1.916659602424448,-0.4706040750381474,47.75929422774652,50.46408884508635,-1.0397044647246503,-0.27638116777941946,6.714000112528893,8.793583623440924,29.34889635529907,2.0999984741210938,-0.2834347928327361,0.14900131225586222,-4.845232318950494,5.143234943462218,-2.348115503347316,2.64611812785904,-6.846170658203135,29.764452562137716,-27.46727199418085,2.4971168156031807,5,-2.3199996948242188,-1.6699981689453125,7.517499923706055,10.89999771118164,1.6999969482421875,1,-0.044012676723217514,1.4645160020082313,111.16999816894531,-3.2183938789380746,111.4000015258789,-3.16215519596674,110.80999755859376,-0.044012676723217514
4892,2017-05-31,108.7300033569336,111.06999969482422,106.31999969482422,110.3499984741211,2129400.0,-0.017351994057553277,2.1045776403709984,20.249475491131033,37.94917126480741,50.23221051646817,0.45992554413825815,1.741571803162529,8.287824202483634,10.799674868795876,27.84521829217893,4.75,-0.3859879332354126,-1.7764968872070312,-6.762243493668933,3.2092497192548706,-4.269370190437982,0.7163764160239197,-4.5211257117578185,31.668902349773127,-20.267413742078446,2.492873303230954,5,-0.40000152587890625,0.25,9.014995574951172,12.819995880126953,3.8199996948242045,2,-0.0022073529454073038,-1.916659602424448,110.6500015258789,1.4645160020082313,111.16999816894531,-3.2183938789380746,111.4000015258789,-0.0022073529454073038
4893,2017-06-01,109.97000122070312,112.36000061035156,109.0,109.58000183105469,1759300.0,0.01140437621158652,-3.335476122503224,-0.24074108959385127,40.6538190606255,49.94270390587818,-0.018567092161163146,0.717123945421605,6.869468492973823,9.666149415172498,25.98005334009301,3.6299972534179688,-0.7340485030404409,-0.6499992370605412,-5.467241367829871,4.167242893708789,-3.058620302445206,1.7586218283241237,-5.372278669127354,47.96322251162455,0.9410338775125098,2.408621065384667,6,0.154998779296875,-1.0200004577636719,7.647497177124023,11.579998016357422,3.5699996948242188,3,-0.0024552538825478587,2.1045776403709984,108.7300033569336,-1.916659602424448,110.6500015258789,1.4645160020082313,111.16999816894531,-0.0024552538825478587
4894,2017-06-02,108.48999786376952,109.70999908447266,108.16000366210938,109.66000366210938,1582700.0,-0.01345824625356995,1.440944125050312,-3.000019562580732,42.04593970632633,48.80081638321063,1.9818117712366927,2.409669475277312,8.138311010050145,11.296514080426775,23.95973201901392,1.80999755859375,-0.8549014529904042,-2.1865024566650533,-6.867328309379474,2.494323396049367,-4.526915383022256,0.15391046969214983,-3.518984202049751,35.927116556667585,-12.34176888517397,2.340412926357209,6,1.635002136230483,0.4600028991699361,8.415000915527358,13.06000137329103,5.200004577636719,4,0.03889760626599115,-3.335476122503224,109.97000122070312,2.1045776403709984,108.7300033569336,-1.916659602424448,110.6500015258789,0.03889760626599115
4895,2017-06-05,105.73999786376952,108.4000015258789,104.23999786376952,108.4000015258789,2856400.0,-0.02534795883628982,2.1278179961681096,2.273496136415491,33.2505210256805,46.52466971991327,4.524058853474969,5.171196133803662,10.626656486851829,14.138660817213378,22.52597199073616,4.25,-0.3671794186168995,-4.7755023956299,-9.90492998798723,0.35392519672743106,-7.340216191808565,-2.2107885994512344,8.190002441406264,18.472900155500504,-26.255199494581447,2.5647137961786672,6,3.345001220703139,3.210002899169936,10.605001449584975,15.405002593994155,8.520004272460966,0,0.07064499122013546,1.440944125050312,108.48999786376952,-3.335476122503224,109.97000122070312,2.1045776403709984,108.7300033569336,0.07064499122013546
4896,2017-06-06,106.31999969482422,106.58999633789062,103.4800033569336,105.0500030517578,1993800.0,0.00548516968765167,2.4364754530241655,-0.47744168970779166,38.06366660584291,44.43737412066068,3.657743467269711,4.394347880380423,9.790535896294742,13.649365713883768,22.153164120129304,3.1099929809570312,-0.013080671229175778,-3.9275005340576143,-9.352337462452525,1.497336394337296,-6.6399189982550695,-1.2150820698601592,7.416200561523439,31.981950634021782,-14.711952548014711,2.7124184641974542,6,2.3850021362304688,2.6300010681152344,10.024999618530273,14.825000762939453,8.419998168945298,1,0.07477423787680082,2.1278179961681096,105.73999786376952,1.440944125050312,108.48999786376952,-3.335476122503224,109.97000122070312,0.07477423787680082
4897,2017-06-07,105.26000213623048,106.80999755859376,104.58000183105469,106.66999816894531,1496200.0,-0.00996987924789594,1.6390562996871212,-1.1102360312625543,50.46894355772803,43.76429379361202,4.214014301328902,5.2144890948139135,10.613245825399261,14.838257702741558,21.86637037773893,2.2299957275390767,-0.22093924815959554,-4.665498352050761,-10.477985425837957,1.1469887217364345,-7.571741888944359,-1.7592548151571634,8.065950244140609,20.04503749831405,-30.769531913489796,2.9062435368935984,6,3.4449996948242045,3.68999862670897,10.60999488830565,15.40999603271483,11.949996948242173,2,0.06735698455254191,2.4364754530241655,106.31999969482422,2.1278179961681096,105.73999786376952,1.440944125050312,108.48999786376952,0.06735698455254191
4898,2017-06-08,106.54000091552734,108.08000183105469,104.87000274658205,105.26000213623048,1242900.0,0.012160352967124588,-2.1165076590323544,-0.9078031069579182,50.118066386502015,43.24414863196884,2.5307551104009036,3.508729771295336,8.987305197887324,13.687761765922318,22.178593219998845,3.209999084472642,-0.5054560755940685,-3.0009994506835938,-8.629027691970293,2.627028790603106,-5.8150135713269435,-0.18698533004024398,6.392113503906245,49.117169455949096,-3.985967846937072,2.8140141206433467,6,1.3800010681152344,2.4099998474121094,7.489997863769531,14.129997253417969,11.25,3,0.05641075731729739,1.6390562996871212,105.26000213623048,2.4364754530241655,106.31999969482422,2.1278179961681096,105.73999786376952,0.05641075731729739
4899,2017-06-09,110.22000122070312,110.8000030517578,106.61000061035156,106.83999633789062,2118200.0,0.03454102002583559,-1.1822950194311252,2.6406313329995763,50.3525342616504,43.406884010767726,-1.4910283562914088,-0.5300191364551381,4.984097180423575,10.157103972264792,22.269330365009584,4.2600021362304545,-0.8798937201555646,0.8895008087158232,-4.263471784489909,6.042473401921555,-1.6869854878870427,3.465987105318689,2.3340287562304667,92.07647738749527,38.359161100184394,2.576486296602865,6,-2.299999237060547,-1.2700004577636719,3.5849990844726562,10.224998474121094,7.260002136230469,4,0.03012157192936593,-2.1165076590323544,106.54000091552734,1.6390562996871212,105.26000213623048,2.4364754530241655,106.31999969482422,0.03012157192936593
4900,2017-06-12,111.81999969482422,111.81999969482422,109.91999816894531,110.66999816894531,1946400.0,0.014516407697340528,2.3043460954137447,0.34023664632164397,53.366447356786836,44.029901025105545,-3.34040728142665,-2.2733518267174304,3.055733214372566,8.656752690950896,22.226495586987376,1.9000015258789062,-1.1917436180137742,2.5064994812011747,-2.609277745275861,7.6222767076782105,-0.05138913203734319,5.064388094439693,0.37106921730936904,100.0,46.30991563088833,2.557888613238521,6,-3.8999977111816406,-2.8699989318847656,1.5450019836425781,8.185001373291016,6.879997253417983,0,0.016723329920278696,-1.1822950194311252,110.22000122070312,-2.1165076590323544,106.54000091552734,1.6390562996871212,105.26000213623048,0.016723329920278696
4901,2017-06-13,111.66000366210938,111.9499969482422,109.63999938964844,111.3499984741211,1614900.0,-0.0014308355674431672,4.191053809160368,0.2695693710070124,51.02389241426483,45.4826478194897,-3.3772273580218126,-2.407706490975926,2.8503648741844785,8.9255784552293,22.564163875266193,2.309997558593764,-1.5093872107532746,2.455003356933588,-2.3393998706862646,7.249406584553441,0.05780174312366171,4.852204970743514,-8.180000305175781,96.06521739130416,45.674025005842395,2.39720161380993,6,-3.740001678466797,-2.710002899169922,1.7049980163574219,8.34499740600586,10.879997253417969,1,0.023284957808069606,2.3043460954137447,111.81999969482422,-1.1822950194311252,110.22000122070312,-2.1165076590323544,106.54000091552734,0.023284957808069606
4902,2017-06-14,104.80999755859376,111.23999786376952,104.06999969482422,111.23999786376952,3048800.0,-0.061346998735950176,1.230170397713323,-20.74158934855896,37.46867295714535,45.12874269688079,3.1941483848253114,4.108733285732569,9.287206216597596,15.833870922152855,22.862570105797907,7.590003967285156,-1.8231691622365673,-4.049502563476551,-9.071314942848232,0.9723098158951302,-6.560408753162392,-1.5385963737907105,-1.160594329833998,9.390839107825427,-36.19109672565416,2.510906189685842,6,2.9050025939941264,4.140003204345689,8.462503433227525,15.19500350952147,14.5,2,0.09474287316555285,4.191053809160368,111.66000366210938,2.3043460954137447,111.81999969482422,-1.1822950194311252,110.22000122070312,0.09474287316555285
4903,2017-06-15,103.48999786376952,105.66999816894531,102.86000061035156,103.76000213623048,2141300.0,-0.012594215490619676,-2.673202353645158,0.04199133120470137,33.96837403890339,44.231235400500466,3.909411019281748,5.588454310884899,10.172118518706682,17.22231753108484,22.132222184269185,2.80999755859375,-2.1361412136199647,-5.2890022277832145,-10.607419973046007,0.029415517479577602,-7.9482111004146105,-2.6297933551518184,8.459999084472685,6.930665646056215,-34.82594175157426,2.659208872631397,6,3.915000915527358,5.460002899169936,9.417503356933608,16.515003204345717,14.90000152587892,3,0.13257321000976008,1.230170397713323,104.80999755859376,4.191053809160368,111.66000366210938,2.3043460954137447,111.81999969482422,0.13257321000976008
4904,2017-06-16,105.1999969482422,105.22000122070312,102.7300033569336,103.66000366210938,1882200.0,0.01652332708252313,2.1518923773745255,-5.7035885843453125,38.58508104373647,44.823964291395576,1.8815076124608368,3.980132057275185,8.125296557424278,15.535518788037635,21.058678764692555,2.4899978637695312,-2.013018784721936,-3.514002990722645,-8.979442086544395,1.9514361050991056,-6.24672253863352,-0.7812834428117696,6.568200073242181,26.789536964938797,-14.346919789577406,2.7327195479108757,6,2.140003204345689,3.7500038146972514,8.095003128051744,14.805004119873033,15.98000335693358,4,0.11967684726720429,-2.673202353645158,103.48999786376952,1.230170397713323,104.80999755859376,4.191053809160368,111.66000366210938,0.11967684726720429
4905,2017-06-19,106.9499969482422,107.4499969482422,105.37999725341795,105.63999938964844,1018200.0,0.01663498147115905,-1.2622924848454486,0.8506514738667341,43.24323420599538,45.39947180252363,0.35894270458909716,2.0891538957868363,5.957084708703036,13.808752157505722,20.669737980758125,2.25,-2.0183357380280427,-1.6065029144287024,-7.085303312409096,3.872297483551691,-4.345903113418899,1.1328972845614942,4.456672326660154,45.770027381436144,3.0631027645122586,2.739400198990195,6,0.3900032043456889,1.7900047302245952,6.400003433227525,13.055004119873033,13.22000122070311,0,0.09845728573313872,2.1518923773745255,105.1999969482422,-2.673202353645158,103.48999786376952,1.230170397713323,104.80999755859376,0.09845728573313872
4906,2017-06-20,103.91000366210938,106.22000122070312,102.41999816894531,106.22000122070312,2093100.0,-0.028424435464023512,2.2900494094644226,-1.7633602012765965,41.543857920826156,44.40779562064564,3.3761671831416464,4.850962978404226,8.553938791556988,16.65015783965194,20.6571390586509,4.529998779296889,-2.0535349796580107,-4.3119964599609375,-10.075003613429601,1.451010693507726,-7.193500036695269,-1.4304928832266057,7.1495989760742304,16.89348690157478,-26.085669760488972,2.881503576734335,6,3.274993896484375,4.674995422363281,9.389997482299805,16.09499740600586,16.85999298095703,1,0.14233464310352995,-1.2622924848454486,106.9499969482422,2.1518923773745255,105.1999969482422,-2.673202353645158,103.48999786376952,0.14233464310352995
4907,2017-06-21,101.62000274658205,104.73999786376952,100.62000274658205,104.26000213623048,1902800.0,-0.022038310411131024,1.28889199716866,1.142858086506196,35.871404792499845,42.824833221312076,5.694357296985629,6.723285561580241,10.282847371450103,18.70707827726754,20.769924072182416,4.119995117187472,-1.6680915745472191,-6.117997360229481,-12.395531931721294,0.15953721126233233,-9.25676464597538,-2.9792300744835813,8.921223623447261,14.641300863138824,-26.562840669486846,3.1387672857459044,6,4.664997100830078,5.699996948242173,11.679998397827134,17.865001678466783,18.11000061035155,2,0.20586496362448625,2.2900494094644226,103.91000366210938,-1.2622924848454486,106.9499969482422,2.1518923773745255,105.1999969482422,0.20586496362448625
4908,2017-06-22,103.81999969482422,104.3499984741211,101.3000030517578,102.16999816894531,1377000.0,0.021649251021262916,1.250919891330369,-0.6250007224807098,42.28609206492274,41.928561866120106,3.4284957345325466,4.187458316853679,7.536720834120942,16.276284045218432,21.50051052821155,3.0499954223632955,-1.4309947602507407,-3.568500518798828,-9.90396289606123,2.7669618584635742,-6.736231707430022,-0.40076933016763405,5.927528785329301,46.852118080339736,4.774730367109093,3.1677311886311994,6,2.465000152587905,3.4550018310546875,9.480001449584961,14.295001983642578,15.139999389648438,3,0.1492005192573871,1.28889199716866,101.62000274658205,2.2900494094644226,103.91000366210938,-1.2622924848454486,106.9499969482422,0.1492005192573871
4909,2017-06-23,104.8499984741211,105.76000213623048,103.27999877929688,104.0,1580000.0,0.009921005416341,-1.165940930519244,0.515150113978425,48.44133140073074,41.38132675989166,1.7395921943611512,2.7843442949298236,6.116043252137587,15.055220065381576,22.27426232528256,2.480003356933608,-1.4273680200889487,-2.2110015869140653,-8.347392058423225,3.925388884595094,-5.279196822668638,0.8571936488405072,4.167327947346706,61.932640096691,16.172584149011264,3.0681952357545774,6,1.4350013732910298,2.4250030517578125,7.942501068115234,12.760002136230469,11.70999908447267,4,0.1291368727951796,1.250919891330369,103.81999969482422,1.28889199716866,101.62000274658205,2.2900494094644226,103.91000366210938,0.1291368727951796
4910,2017-06-26,106.11000061035156,107.18000030517578,104.95999908447266,104.95999908447266,862300.0,0.012017187931018025,-2.8608665653838243,1.3529454003644164,49.64078144033527,41.22764776278837,-0.4643870095253959,1.1866639787089355,4.531266354296818,13.555570929086059,22.859025506324368,2.3300018310546875,-1.4793148857422977,-0.6979995727539006,-6.530810104639869,5.134810959132068,-3.614404838696885,2.2184056931890836,2.2355399171253794,83.68902297192936,34.69131768802707,2.9164052659429847,6,-0.18000030517578125,1.1650009155273438,5.5625,10.505001068115234,8.919998168945312,0,0.14202242586128166,-1.165940930519244,104.8499984741211,1.250919891330369,103.81999969482422,1.28889199716866,101.62000274658205,0.14202242586128166
4911,2017-06-27,105.77999877929688,108.6500015258789,105.75,106.79000091552734,1292700.0,-0.0031099974475213843,-4.420565145778519,-0.8782615618345021,50.912275056611435,42.72138132939571,-1.1802994583765098,1.1943452031634934,4.472447800470434,13.68628193700107,23.382133021490638,2.9000015258789062,-1.8412709042925428,-0.784501266479495,-6.342102794968582,4.773100262009592,-3.5633020307240457,1.9942994977650557,-5.1599960327148295,64.25898900530916,11.119824645378628,2.778800764244546,6,-1.1449966430664062,1.4950027465820312,5.180002212524414,10.575000762939453,10.52999877929689,1,0.1360370538448601,-2.8608665653838243,106.11000061035156,-1.165940930519244,104.8499984741211,1.250919891330369,103.81999969482422,0.1360370538448601
4912,2017-06-28,108.48999786376952,109.08999633789062,106.81999969482422,107.08999633789062,1264300.0,0.02561920132110118,-1.3402089830461816,-1.3861371928419672,53.2575967681744,44.86462829931471,-3.7027814212143255,-1.6174857482060787,1.43224133914147,10.765818589037565,23.07614720765397,3.30999755859375,-2.3744216167157077,1.937498092651353,-3.601420615897453,7.476416801200159,-0.8319612616230501,4.706957446925756,-7.709395141601533,92.29783066451185,37.05332304360493,2.7694593542743995,6,-3.634998321533189,-1.2149963378906108,2.315002441406264,7.105007171630888,9.880004882812528,2,0.11319014675174799,-4.420565145778519,105.77999877929688,-2.8608665653838243,106.11000061035156,-1.165940930519244,104.8499984741211,0.11319014675174799
4913,2017-06-29,109.6999969482422,113.66000366210938,108.79000091552734,109.70999908447266,2428400.0,0.01115309344914972,-4.322424237370811,-0.007144375235002266,49.053160170658465,46.02774820230604,-4.4021925615735,-3.0027000218961035,-0.08749532219239597,9.387617721487416,22.877356539053846,5.170005798339858,-2.867752375982647,3.1609973907470845,-2.344061993058304,8.666056774552473,0.40846769884439027,5.913527082649779,-8.587018481445313,61.84966424799797,10.798842547784098,2.7525296919026925,6,-2.5599937438964986,-2.4249954223632955,1.1050033569335795,5.895008087158203,8.400001525878892,3,0.09143123689806187,-1.3402089830461816,108.48999786376952,-4.420565145778519,105.77999877929688,-2.8608665653838243,106.11000061035156,0.09143123689806187
4914,2017-06-30,112.70999908447266,113.87000274658205,110.5199966430664,110.70999908447266,2065200.0,0.02743848878729338,-1.8151254039083056,-199.957284515921,51.54139165253718,46.94976569636624,-6.967587294844122,-5.987312796984369,-3.17844720482897,6.2263268955763635,22.503867726595512,4.170005798339844,-2.3886167929978512,5.9599994659423885,-0.1501541999182905,12.070153131803067,2.904922633012049,9.015076298872728,-10.844199105957017,86.98088456413984,40.38179641276771,3.0550768329303386,6,-5.464996337890611,-5.43499755859375,-2.009998321533203,2.8850059509277486,4.669998168945298,4,0.055452045521851234,-4.322424237370811,109.6999969482422,-1.3402089830461816,108.48999786376952,-4.420565145778519,105.77999877929688,0.055452045521851234
4915,2017-07-03,113.20999908447266,115.08000183105469,112.5999984741211,113.5999984741211,747900.0,0.004436163641748037,-2.0807483438059764,-0.19499969482421875,52.65319320599914,48.18413628360769,-7.24847780182759,-6.217773345594736,-3.6978724557590255,5.601797476840687,21.446677058170255,2.4800033569335938,-1.6286568603208451,6.086499404907229,-0.645323501268507,12.818322311082966,2.7205879518193683,9.45241085799509,-10.3838628845117,79.95710204088307,37.97868571838115,3.3659114530878673,7,-5.359996795654297,-5.359996795654297,-4.349996566772461,2.3850059509277486,2.099998474121108,0,0.029591012288777474,-1.8151254039083056,112.70999908447266,-4.322424237370811,109.6999969482422,-1.3402089830461816,108.48999786376952,0.029591012288777474
4916,2017-07-05,114.2699966430664,117.5500030517578,112.76000213623048,113.76000213623048,1905800.0,0.00936310897593784,-2.8167421502173524,-1.3076802691810738,70.19641952565468,51.99802680951378,-7.469906480546797,-7.011101962212962,-4.8330780927515775,4.409556024240018,20.399628563406207,4.790000915527315,-1.0342519135334385,6.748997116088873,-0.685269525130181,14.183263757307927,3.031863795479339,10.466130436698407,-10.218473879996083,69.43145030265161,22.36714819699364,3.7171333206095287,7,-4.844993591308608,-5.184993743896484,-5.592494964599609,1.3250083923339986,-2.649993896484361,2,0.006650933390716762,-2.0807483438059764,113.20999908447266,-1.8151254039083056,112.70999908447266,-4.322424237370811,109.6999969482422,0.006650933390716762
4917,2017-07-06,112.3499984741211,115.4000015258789,111.91999816894531,114.18000030517578,2250600.0,-0.01680229478734141,-1.5873607424046468,-3.5882775334351598,68.44297390250381,54.90434701368945,-4.322334205749286,-4.777657564757817,-3.0037674939348022,6.1579782226340285,19.286263973525983,3.4800033569335938,-0.7203203699685332,4.474499130249029,-3.178752556624545,12.127750817122603,0.6478732868122421,8.301124973685816,-6.678658076408269,40.639231626097114,-11.02658198381286,3.8266258434367835,7,-1.93499755859375,-3.264995574951172,-3.694995880126953,3.245006561279311,-0.80999755859375,3,0.0352469883244797,-2.8167421502173524,114.2699966430664,-2.0807483438059764,113.20999908447266,-1.8151254039083056,112.70999908447266,0.0352469883244797
4918,2017-07-07,112.5500030517578,113.0199966430664,111.11000061035156,112.38999938964844,1024800.0,0.0017801920814690675,2.472748963087295,-0.08743360765772877,66.32609484041305,56.89154295143193,-3.5243854845505638,-4.747741067847684,-3.2972290951947087,5.775280563356944,18.473590370679972,1.9099960327148438,-0.06142398912389524,4.374003601074207,-3.526424956875985,12.2744321590244,0.42378932209911113,8.324217880049304,-5.453223135559583,28.876309503525327,-24.864788717433733,3.9502142789750976,7,-1.295001983642564,-3.4650001525878764,-3.8950004577636577,2.204998016357436,-0.3500061035155966,4,0.05171034684155296,-1.5873607424046468,112.3499984741211,-2.8167421502173524,114.2699966430664,-2.0807483438059764,113.20999908447266,0.05171034684155296
4919,2017-07-10,113.54000091552734,114.6500015258789,111.08999633789062,112.05999755859376,1114800.0,0.008796071407606076,-1.0818708492929436,9.249809269502926,65.14943972162345,58.6147272049084,-3.5225029177088913,-5.772203811957212,-4.246023711013109,4.590364938481329,18.63461039951947,3.5600051879882812,1.0942995635009822,5.198001480102533,-3.0165313762297927,13.41253433643486,1.0907350519363632,9.305267908268704,-5.188834223061974,37.92572803953117,-16.12868911587605,4.107266428166166,7,-1.8899993896484375,-4.454998016357422,-4.002500534057617,1.2099990844726562,-1.5500030517578267,0,0.040162035598241275,2.472748963087295,112.5500030517578,-1.5873607424046468,112.3499984741211,-2.8167421502173524,114.2699966430664,0.040162035598241275
4920,2017-07-11,113.69000244140624,114.08000183105469,111.91999816894531,113.83000183105469,817400.0,0.0013211337385006239,5.750017881410486,-0.09459396763701712,75.92788563837321,61.39423949177082,-2.7761488375160184,-6.087010459083672,-4.356742971622495,4.2381118811872085,19.111678077512373,2.160003662109375,1.954325462071381,5.254502868652324,-3.166684915563451,13.675690652868099,1.0439089765444436,9.465096760760204,-4.234975385825777,40.24773067084262,-17.74277700518742,4.210593892107885,7,-1.5050010681152202,-4.604999542236314,-4.152502059936509,1.0599975585937642,-1.7200012207031108,1,0.03245663411708932,-1.0818708492929436,113.54000091552734,2.472748963087295,112.5500030517578,-1.5873607424046468,112.3499984741211,0.03245663411708932
4921,2017-07-12,114.26000213623048,117.31999969482422,114.05999755859376,114.7300033569336,1258000.0,0.005013630773013755,-6.4941684059142375,3.3571662125336177,86.87281166789965,65.12926336951807,-2.253768095243501,-6.800924470107233,-4.854881254648959,3.4881983874943643,19.80575022619304,3.629997253417983,2.5940915647113627,5.694502639770519,-3.011724066592194,14.400729346133232,1.3413892865891626,10.047615992951876,-3.8335779611087446,50.88289069398084,-12.070878876749397,4.353113353181355,7,-1.0900001525879048,-5.174999237060561,-5.242502212524428,0.48999786376951704,-2.440002441406264,2,0.009189527417576837,5.750017881410486,113.69000244140624,-1.0818708492929436,113.54000091552734,2.472748963087295,112.5500030517578,0.009189527417576837
4922,2017-07-13,114.73999786376952,116.0999984741211,113.33999633789062,116.0999984741211,1844300.0,0.004200907741684912,3.058824849375624,2.8936108044933326,85.4085585786169,69.16875208151345,-1.9600920837765443,-6.850051536400954,-5.247574669061791,2.858473403804652,19.264635368217775,2.7600021362304688,3.1778488646539245,5.677998352050764,-3.2560607999787265,14.612057504080255,1.210968776036026,10.145027928065502,-3.458744223451447,58.5874728593312,-6.138544054362342,4.467029576014744,7,-0.7049980163574077,-5.654994964599595,-5.912496566772447,0.01000213623048296,-2.8799972534179545,3,-0.02719187010001367,-6.4941684059142375,114.26000213623048,5.750017881410486,113.69000244140624,-1.0818708492929436,113.54000091552734,-0.02719187010001367
4923,2017-07-14,117.20999908447266,117.6500015258789,114.33000183105469,115.06999969482422,1260500.0,0.021526941491107232,1.1986721840753036,-1.5735282567963125,86.65480475357418,73.07024242607312,-3.6350321228826346,-8.684754556716769,-7.570112887738475,0.20528114873218328,18.59320778910592,3.3199996948242188,3.8751978700557004,7.461999511718744,-1.7725293358626004,16.69652835930009,2.844735087928072,12.079263935509417,-5.17649551478182,93.29265101479008,27.047828783279456,4.617264423790673,7,-2.8400001525878906,-8.074996948242188,-8.382497787475586,-2.4599990844726562,-8.80999755859375,4,-0.048374696811139595,3.058824849375624,114.73999786376952,-6.4941684059142375,114.26000213623048,5.750017881410486,113.69000244140624,-0.048374696811139595
4924,2017-07-17,117.79000091552734,119.44000244140624,117.16000366210938,118.62000274658205,1506000.0,0.0049483989044030174,-1.1818208366795513,-0.3878514335422571,86.09394340196488,76.78588133673597,-3.8204123577346536,-8.720276586245035,-7.981910902043609,-0.5425074844776105,17.990695499829442,2.279998779296861,4.367378001160958,7.412501144409177,-2.2243528099589014,17.049355098777255,2.5940741672251306,12.230928121593223,-4.970187631970177,78.05850281333778,13.441092398604738,4.81842697718404,7,-2.5250015258789062,-7.759998321533203,-9.354999542236328,-3.0400009155273438,-5.349998474121108,0,-0.04745737264484773,1.1986721840753036,117.20999908447266,3.058824849375624,114.73999786376952,-6.4941684059142375,114.26000213623048,-0.04745737264484773
4925,2017-07-18,117.4800033569336,117.83999633789062,116.3000030517578,117.33999633789062,1723700.0,-0.0026317816129066696,2.5814089654989196,-0.16868278334405448,86.20051810022365,78.56411451168809,-3.17489095718102,-7.990632834735663,-7.5554243516562,-0.2894780319675334,17.97681716023619,1.5399932861328267,4.975500593100776,6.576003265380862,-3.4164282072465255,16.56843473800825,1.5797875290671612,11.572219001694563,-3.600959808120578,67.86889961728009,3.073708501595476,4.996215736313696,7,-2.2150039672851562,-7.450000762939453,-9.045001983642578,-2.7300033569335938,-8.790000915527358,1,-0.046731403952075756,-1.1818208366795513,117.79000091552734,1.1986721840753036,117.20999908447266,3.058824849375624,114.73999786376952,-0.046731403952075756
4926,2017-07-19,118.6999969482422,119.19000244140624,117.04000091552734,117.4800033569336,1781700.0,0.010384691491725384,-1.0476219886576117,8.713803062503507,84.79892865965445,80.38144281803817,-4.135272970223454,-8.480589336013708,-8.730037953128544,-1.6118171109550303,17.487674782504037,2.150001525878892,5.348610250756238,7.056497192382821,-2.9456672876445964,17.05866167241024,2.0554149523691194,12.057579432396523,-3.9311999766142662,87.86877454536402,25.455626709253437,5.001082240013708,7,-3.434997558593764,-8.669994354248061,-10.264995574951186,-3.9499969482422017,-11.08999633789064,2,-0.05669752232995939,2.5814089654989196,117.4800033569336,-1.1818208366795513,117.79000091552734,1.1986721840753036,117.20999908447266,-0.05669752232995939
4927,2017-07-20,122.54000091552734,126.26000213623048,121.38999938964844,124.0,3581600.0,0.032350497607506634,-1.5904255211218525,-1.1967268474800838,87.10984787512486,82.69074871078392,-7.127331630284772,-11.249740541904501,-12.479749762095992,-5.597702868435718,17.072290779833562,7.560005187988281,5.776855412594358,9.850501251220706,-0.1135031954647161,19.814505697906128,4.868499027878002,14.83250347456341,-7.0238110687348865,68.81809618152963,6.072034026431957,4.982002223342709,7,-3.865001678466797,-9.09999847412108,-14.104999542236328,-7.790000915527344,-15.27999877929686,3,-0.08748164795667768,-1.0476219886576117,118.6999969482422,2.5814089654989196,117.4800033569336,-1.1818208366795513,117.79000091552734,-0.08748164795667768
4928,2017-07-21,119.30999755859376,121.52999877929688,119.25,120.75,1782200.0,-0.026358767200925448,-1.9230799327047223,0.9863036605439769,68.83561569269216,83.10032381868044,-3.171051312150041,-7.167232104476383,-9.276687686331101,-2.530970420929492,16.3904481301926,3.2900009155273438,5.585638448588298,5.84599800109865,-3.6103007950874684,15.302296797284768,1.1178486030055836,10.574147399191716,-2.2699966430664205,30.220831159798493,-28.242739587229906,4.728149398093063,7,-0.21999740600587359,-5.8699951171875,-10.977497100830092,-4.559997558593764,-8.599998474121108,4,-0.06244235270043874,-1.5904255211218525,122.54000091552734,-1.0476219886576117,118.6999969482422,2.5814089654989196,117.4800033569336,-0.06244235270043874
4929,2017-07-24,118.38999938964844,120.45999908447266,117.52999877929688,119.5,1355800.0,-0.0077109897558543805,-1.0706702540074515,0.7708324503030636,64.43701728862126,81.82356066870798,-1.6659207723294003,-5.460819506948425,-8.40132421435014,-1.8663553963293111,15.960712897812387,2.9300003051757812,5.5716804343483375,4.248999786376956,-4.524769928852805,13.022769501606717,-0.1378850712379318,8.635884643991844,7.8700027465820455,20.983900903654458,-33.32494648008017,4.386884857614882,7,1.4099998474121094,-4.949996948242173,-10.212499618530273,-3.6399993896484375,-3.4499969482422017,0,-0.08438210925983858,-1.9230799327047223,119.30999755859376,-1.5904255211218525,122.54000091552734,-1.0476219886576117,118.6999969482422,-0.08438210925983858
4930,2017-07-25,121.18000030517578,122.95999908447266,119.69000244140624,119.7699966430664,1749400.0,0.023566187430619223,-3.1656218716894005,-1.2702728709876967,67.56483046607188,79.67822942406046,-3.6674003938925352,-7.445669500918086,-11.131280070529769,-4.828651242708858,16.111513863411815,4.569999694824219,5.739648638122915,6.285500717163089,-2.166789633822333,14.73779106814851,2.059355541670371,10.511645892655807,4.905401763916032,44.90237355231837,-7.184014774981705,4.226145175492712,7,-1.3800010681152344,-7.739997863769517,-13.03499984741211,-6.430000305175781,-1.9899978637695455,1,-0.07212409507970807,-1.0706702540074515,118.38999938964844,-1.9230799327047223,119.30999755859376,-1.5904255211218525,122.54000091552734,-0.07212409507970807
4931,2017-07-26,120.16999816894531,122.16999816894531,119.76000213623048,122.16999816894531,949500.0,-0.008334726305388007,1.4099960327148295,-1.4184360322922753,70.84221429730479,78.0597467261369,-1.934317600388681,-5.588873518485258,-10.12556845817366,-3.9939359567198807,16.726779311627087,2.4099960327148295,5.896840518499914,4.5559986114501925,-3.0355328754813513,12.147530098381736,0.7602328679844277,8.351764354915957,5.744295834350595,30.24053120840644,-22.331600727246904,3.795765743465771,7,0.12500381469726562,-6.729995727539048,-12.129997253417969,-5.4199981689453125,-2.1100006103515483,2,-0.09553129651711834,-3.1656218716894005,121.18000030517578,-1.0706702540074515,118.38999938964844,-1.9230799327047223,119.30999755859376,-0.09553129651711834
4932,2017-07-27,120.7699966430664,121.2300033569336,118.70999908447266,120.19000244140624,1086800.0,0.004992914065601983,2.359988606828782,-0.28999710083008523,71.45092717470642,76.37042699515159,-1.7757475630600226,-5.50390264638169,-10.654951849590887,-4.7844370046132525,17.392872639983153,2.5200042724609375,5.895866878769226,4.541997146606448,-2.5963632919983297,11.680357585211226,0.9728169273040521,8.111177365908844,4.97661145574952,59.66846559255663,3.929647199333033,3.569180219302391,7,0.5100059509277344,-7.329994201660142,-12.884998321533203,-6.274997711181641,-0.20999908447264204,3,-0.1089674289849405,1.4099960327148295,120.16999816894531,-3.1656218716894005,121.18000030517578,-1.0706702540074515,118.38999938964844,-0.1089674289849405
4933,2017-07-28,119.7300033569336,120.94000244140624,119.02999877929688,120.61000061035156,1109400.0,-0.00861135476559216,1.4805227618392058,-1.5172518119992788,66.11141383347658,74.15014593198623,-0.3807384272554515,-3.8725039296907937,-9.34155723734861,-3.9169012918487596,18.92229151212947,1.9100036621093608,5.678637298171765,3.0005035400390625,-3.5955249885232945,9.59653206860142,-0.297510724242116,6.298517804320241,5.85227255549195,40.51573580096695,-16.754390022638198,3.2980142642811816,7,1.5499992370605469,-5.950000762939453,-12.92750358581543,-6.135002136230469,-0.6400070190429688,4,-0.10415101370646518,2.359988606828782,120.7699966430664,1.4099960327148295,120.16999816894531,-3.1656218716894005,121.18000030517578,-0.10415101370646518
4934,2017-07-31,118.95999908447266,120.25,118.41999816894531,119.91999816894531,866700.0,-0.006431172228112625,1.259257689427655,1.090911455398247,63.28794297535704,71.60430425144548,0.6399846612619058,-2.751319057465196,-8.346595351345385,-3.2641095769852058,20.409986342790642,1.8300018310546875,5.535960299264758,1.917999267578125,-4.4649827035098895,8.30098123866614,-1.2734917179658822,5.109490253122132,6.46123128529031,11.894290894974851,-45.56567726295577,3.191490985544009,7,2.69000244140625,-4.189998626708984,-12.179998397827148,-5.364997863769531,2.2000045776367188,0,-0.06935104290091443,1.4805227618392058,119.7300033569336,2.359988606828782,120.7699966430664,1.4099960327148295,120.16999816894531,-0.06935104290091443
4935,2017-08-01,116.55999755859376,119.56999969482422,115.66999816894531,119.47000122070312,1597800.0,-0.020174861670725686,1.5080390742676029,3.0312567055289175,55.30931635188071,68.32768066169285,3.2360661845136036,-0.09220315870756224,-5.860942767434082,-0.9594226853665049,21.367607223924196,3.9000015258789062,5.067150398088458,-0.6495021820068274,-6.779903586916419,5.480899222902764,-3.714702884461616,2.415698520447961,8.703408179359883,13.692298302283874,-42.757261380017525,3.065200702454794,8,4.405002593994126,-0.9499969482422017,-9.779996871948256,-2.9699974060058594,6.529998779296861,1,-0.013898379813993778,1.259257689427655,118.95999908447266,1.4805227618392058,119.7300033569336,2.359988606828782,120.7699966430664,-0.013898379813993778
4936,2017-08-02,115.02999877929688,117.04000091552734,114.05999755859376,115.87000274658205,1307100.0,-0.013126276693063321,-1.1438823648873138,0.28866079387552407,50.63848729022107,64.27530726337021,4.683219376438032,1.5785874338821912,-4.277424670871142,0.4499089064838131,21.63152609231101,2.9800033569335795,4.544132996350939,-2.21750106811524,-8.280231344116302,3.845229207885822,-5.248866206115764,0.8138640698852839,9.849670655896432,13.528597437504283,-40.88868118181696,3.031365138000531,8,3.479999542236328,0.9750022888183594,-8.427497863769531,-1.6899986267089702,11.66000366210936,2,0.03616451105151253,1.5080390742676029,116.55999755859376,1.259257689427655,118.95999908447266,1.4805227618392058,119.7300033569336,0.03616451105151253
4937,2017-08-03,116.30999755859376,117.08000183105469,115.20999908447266,115.4800033569336,1177200.0,0.011127521454231903,-1.7299255439413261,-0.9880836686315294,47.90891806163719,61.95011863769743,2.711726018293973,0.643463945152078,-5.510493675212231,-0.964497902824192,22.16090746584711,2.0500030517578125,4.0566966411862495,-1.1355022430419837,-6.768181863380008,4.49717737729604,-3.9518420532109957,1.6808375671270284,7.920491564003569,32.7034651620803,-16.102500809568703,2.8163398101690142,8,2.200000762939439,0.23000335693357954,-10.354995727539077,-4.3949966430664205,8.72000122070311,3,0.015045998080417844,-1.1438823648873138,115.02999877929688,1.5080390742676029,116.55999755859376,1.259257689427655,118.95999908447266,0.015045998080417844
4938,2017-08-04,118.37000274658205,118.66000366210938,117.01000213623048,117.1999969482422,920600.0,0.0177113337737842,-1.12904051466569,1.409655387952802,51.260873545771084,60.48610266626964,0.5636322201596045,-1.0099458160368613,-7.482867299255659,-3.1150852512585203,23.091577721155264,2.350006103515611,3.604858169546816,0.6335029602050923,-4.514799285150275,5.78180520556046,-1.9406481624725842,3.207654082882769,5.25025688217508,69.62848930652667,23.509762073702134,2.5741511226776828,8,0.13999557495115766,-0.8450012207031392,-12.305002212524428,-6.765003204345717,9.31999969482419,4,0.018501265195543404,-1.7299255439413261,116.30999755859376,-1.1438823648873138,115.02999877929688,1.5080390742676029,116.55999755859376,0.018501265195543404
4939,2017-08-07,118.0999984741211,118.83999633789062,117.44000244140624,118.5199966430664,830500.0,-0.0022810193984620364,1.6415040018426017,-0.35897101496527667,51.350163187916316,58.684472968696795,0.880799248653247,-0.4013808625650057,-7.145582664416466,-3.005693779776209,23.69050527734703,1.3999938964843892,2.656202638901732,0.13549880981445028,-4.6191261005450315,4.890123720173932,-2.2418136453652835,2.512811264994184,4.94664543042623,73.32122230883937,28.7163872710658,2.3773124551797373,8,0.0149993896484375,0.29000091552734375,-10.892496109008789,-6.494998931884766,10.720008850097685,0,0.008382708522951088,-1.12904051466569,118.37000274658205,-1.7299255439413261,116.30999755859376,-1.1438823648873138,115.02999877929688,0.008382708522951088
4940,2017-08-08,117.37999725341795,119.41999816894531,116.87999725341795,117.4000015258789,848700.0,-0.006096538780742788,-3.980373090789304,0.04762942779294937,47.06144512053648,56.042165282389206,1.1232003156047767,0.642163791406233,-6.3578655530273664,-2.435037860642879,24.371903548820885,2.540000915527358,2.275260723149728,-0.7690021514892749,-5.0920174041649915,3.5540131011864418,-2.930509777827126,1.3925054748485763,5.127447870372151,61.94028576064734,21.86587116312738,2.1615076263378574,8,0.26500320434571734,1.2950019836425923,-10.119995117187486,-5.774997711181626,9.980003356933608,1,0.03220315639069704,1.6415040018426017,118.0999984741211,-1.12904051466569,118.37000274658205,-1.7299255439413261,116.30999755859376,0.03220315639069704
4941,2017-08-09,115.30999755859376,116.80999755859376,114.5999984741211,116.08000183105469,944900.0,-0.017635029334300945,-1.018261754131726,38.49199084665387,32.52779159557522,51.71737244026352,2.7170355819722687,2.94589750523825,-4.2260437790992285,-0.5264996127174015,24.0867559673442,2.779998779296861,1.9814824612448234,-2.8915016174316293,-7.037538313739233,1.2545350788759748,-4.964519965585438,-0.8184832692778201,6.69060071128456,14.730272394728097,-20.811513975568083,2.0730183481538034,8,2.190002441406236,3.3650016784667827,-7.459995269775405,-7.384994506835952,12.79000854492186,2,0.06747028830126833,-3.980373090789304,117.37999725341795,1.6415040018426017,118.0999984741211,-1.12904051466569,118.37000274658205,0.06747028830126833
4942,2017-08-10,111.62000274658205,115.5,111.55999755859376,114.70999908447266,1697800.0,-0.032000649467854525,-1.4548250471785689,4.012959990488136,31.82034454559657,47.90725363049908,5.556985912369214,6.735497895764169,-0.45393356326222545,2.982130926914664,23.91357478825923,3.940002441406236,1.241319742718801,-6.4254966735839645,-11.292097817651296,-1.558895529516633,-8.858797245617637,-3.9921961015502916,9.9041594806192,0.7634247242837993,-33.98696482674058,2.4333005720336676,8,4.2849960327148295,7.054996490478501,-2.3649997711181783,-2.5349998474121236,17.809989929199176,3,0.13501164060207538,-1.018261754131726,115.30999755859376,-3.980373090789304,117.37999725341795,1.6415040018426017,118.0999984741211,0.13501164060207538
4943,2017-08-11,111.54000091552734,112.25,110.6999969482422,111.41999816894531,982700.0,-0.0007167338208755591,1.012989779589877,-0.0388358863441085,33.13639408085356,44.557081531109795,4.864630025300357,6.7131230967394515,-0.33102786820124663,2.9579783653496463,23.47009852420365,1.5500030517577983,0.45428891271387783,-6.221998596191412,-11.888410954613079,-0.5555862377697451,-9.055204775402245,-3.3887924169805785,9.187028138185298,9.633071670802023,-25.7491814911199,2.8332061792108334,8,3.5949974060058594,6.939998626708999,-1.789999008178711,-2.454998016357422,18.349998474121094,4,0.12094313925984213,-1.4548250471785689,111.62000274658205,-1.018261754131726,115.30999755859376,-3.980373090789304,117.37999725341795,0.12094313925984213
4944,2017-08-14,112.1999969482422,113.66999816894531,111.98999786376952,113.0,1209900.0,0.00591712414647283,-1.754096105260484,-6.666539513001344,25.302521435115196,41.22299320702474,3.5144699767297567,5.916191583846469,-0.8918540091647884,2.190700621720225,22.48899686346914,2.1299972534179688,-0.4552904717626234,-5.282502365112293,-11.470551441981002,0.9055467117564149,-8.376526903546647,-2.188477826677939,7.5243288949234,17.20183245431991,-16.27492062769321,3.094024538434352,8,2.8600006103515483,6.280002593994141,-2.0299949645996236,-3.11499404907228,18.54000854492186,0,0.13805709371195052,1.012989779589877,111.54000091552734,-1.4548250471785689,111.62000274658205,-1.018261754131726,115.30999755859376,0.13805709371195052
4945,2017-08-15,111.98999786376952,113.22000122070312,111.5999984741211,113.0999984741211,681900.0,-0.0018716496451381959,1.3999932183466328,1.3874954700643198,26.467199085526104,38.53729451761419,3.361544305093304,6.001505006016643,-0.4944262892882847,2.2840821313085655,21.794063586827296,1.6200027465820312,-1.2361941789395843,-5.218001174926769,-11.875760035595988,1.4397576857424497,-8.546880605261379,-1.8891217445921598,6.831895089903739,21.112942498594776,-12.245524372060494,3.3288794303346076,8,3.069999694824233,6.490001678466825,-1.622495651245103,-2.904994964599595,18.129997253417983,1,0.1502813624563344,-1.754096105260484,112.1999969482422,1.012989779589877,111.54000091552734,-1.4548250471785689,111.62000274658205,0.1502813624563344
4946,2017-08-16,111.97000122070312,113.33000183105469,111.16000366210938,112.81999969482422,995900.0,-0.0001785574019808056,1.320850247852961,0.7657639700322948,23.80953029710605,35.85958476599962,3.2428537478247534,5.788220715170155,-0.30206705438345693,2.1882366808125653,20.822030635219434,2.1699981689453125,-1.9662608602907454,-4.901498031616214,-11.91266578819868,2.1096697249662526,-8.407081909907447,-1.3959141533249806,6.039702132427024,26.458405521134782,-3.4244668520982735,3.5055838782912305,8,3.089996337890625,6.509998321533217,-1.3349990844726562,-2.884998321533203,20.339996337890653,2,0.13744752363906243,1.3999932183466328,111.98999786376952,-1.754096105260484,112.1999969482422,1.012989779589877,111.54000091552734,0.13744752363906243
4947,2017-08-17,111.81999969482422,116.0,111.58999633789062,115.75,2070200.0,-0.0013396581606106572,-1.00911007339153,4.6235380707470535,25.141414703292966,32.95742267239093,3.0049751411948193,5.369210614802611,0.05627989341655848,2.2383907657812756,18.644721531782913,4.410003662109375,-2.3842072693122844,-4.515499496459967,-11.338572790603564,2.307573797683631,-7.927036143531765,-1.103962849388168,5.4587330178171385,21.132115126057467,-7.099846750976841,3.4115366470718014,8,3.2399978637695312,6.659999847412124,-0.6924972534179688,-2.734996795654297,20.390007019042997,3,0.14559118630944656,1.320850247852961,111.97000122070312,1.3999932183466328,111.98999786376952,-1.754096105260484,112.1999969482422,0.14559118630944656
4948,2017-08-18,111.86000061035156,113.20999908447266,110.6500015258789,112.95999908447266,1411900.0,0.0003577259491729379,2.2,0.27989780883029547,26.613971240500405,30.20895690045584,2.172924193151559,4.998745571430618,0.1881203455573086,2.0390022296042645,16.949527085313786,2.55999755859375,-2.587692370026815,-4.102998733520508,-11.05456633978676,2.8485688727457443,-7.578782536653634,-0.6272149303873817,4.7608585258498834,22.61681176780965,-7.364430210683903,3.4757838031331265,8,3.174999237060547,6.595001220703125,-0.2999992370605469,-2.7749977111816406,22.08000183105466,4,0.15707126738388144,-1.00911007339153,111.81999969482422,1.320850247852961,111.97000122070312,1.3999932183466328,111.98999786376952,0.15707126738388144
4949,2017-08-21,108.4000015258789,111.86000061035156,107.66999816894531,111.70999908447266,1366700.0,-0.030931513191431725,1.3213305999957732,3.009092863731889,24.876856200457738,27.744002576002647,4.595551095598665,8.086546396661177,3.6646627433031256,5.311488949086282,15.862798727703959,4.19000244140625,-2.9252389071994713,-7.063497924804693,-14.684231302735938,0.5572354531265518,-10.873864613770309,-3.253131235839078,7.599998474121094,8.763543775129829,-22.316544076054672,3.8103666889656225,8,3.839996337890625,8.564998626708984,3.352499008178711,0.7350006103515625,27.290000915527315,0,0.19824720997479983,2.2,111.86000061035156,-1.00911007339153,111.81999969482422,1.320850247852961,111.97000122070312,0.19824720997479983
4950,2017-08-22,112.44000244140624,112.55999755859376,109.0,109.0,1378700.0,0.037269380614933345,-1.0697645535033173,-1.0392764286109377,43.09334309895831,28.91795274304521,-0.24460263060714738,3.539675203201085,-0.36308923262610904,1.0971018449081242,14.229236757909675,4.159996032714858,-3.4595553793325564,-2.5864971160888786,-9.819502836155678,4.646508603977921,-6.202999976122285,1.0300057439445283,2.3937973022461136,57.26294386488722,22.972835663751383,3.616502860033403,8,-0.6050033569335795,4.524997711181655,0.20749855041505327,-2.409999847412095,25.52999877929689,1,0.16275349212389223,1.3213305999957732,108.4000015258789,2.2,111.86000061035156,-1.00911007339153,111.81999969482422,0.16275349212389223
4951,2017-08-23,108.69000244140624,111.73999786376952,108.69000244140624,111.36000061035156,1019300.0,-0.03335111987350026,-1.284642332596086,-0.7761617075637482,32.045252877381714,28.942942557688006,2.7575876274541713,6.730606856324485,3.3609948654165436,4.6350880173279165,12.537260349411007,3.75,-4.130353483017004,-5.762497329711934,-13.098190436375475,1.5731957769516072,-9.430343883043705,-2.0946507763801634,5.140865081787126,12.24494655761411,-21.326907733223972,3.667846553331771,8,3.1449966430664205,8.274997711181655,3.9574985504150533,1.3400001525879048,30.050003051757827,2,0.19716618083005355,-1.0697645535033173,112.44000244140624,1.3213305999957732,108.4000015258789,2.2,111.86000061035156,0.19716618083005355
4952,2017-08-24,107.61000061035156,109.76000213623048,107.33000183105469,109.0,973600.0,-0.009936533322251861,-1.4923119057866259,0.520599379361185,23.418964249271625,27.863228131956674,3.586064802574242,7.140227065381566,4.6228267054137575,5.514123397522525,11.220773276036415,2.4300003051757955,-4.7244039716919985,-6.184499359130854,-13.495034247703572,1.1260355294418645,-9.83976680341722,-2.5292319148444875,5.358345203247069,4.76188622595215,-23.247343144316144,3.6552674442863595,8,4.055000305175781,9.185001373291016,5.037500381469727,2.420001983642578,31.589996337890653,3,0.22953254166106007,-1.284642332596086,108.69000244140624,-1.0697645535033173,112.44000244140624,1.3213305999957732,108.4000015258789,0.22953254166106007
4953,2017-08-25,107.26000213623048,108.38999938964844,106.5199966430664,108.0500030517578,1073000.0,-0.0032524716302939627,1.5442325158946413,0.5683462319556303,23.326770249254537,27.643700222416605,3.648810303991425,6.859809909824236,5.196891162533021,5.660038057390281,9.908408947694051,1.8700027465820312,-4.862677342844307,-5.910997772216788,-13.217131268253254,1.3951357238196778,-9.564064520235021,-2.2579310241985553,4.806208640161117,12.251744718476854,-9.611665909542612,3.653066748018231,8,3.99999618530272,7.479995727539048,8.797498703002915,6.180000305175781,35.450004577636705,4,0.23261238188255717,-1.4923119057866259,107.61000061035156,-1.284642332596086,108.69000244140624,-1.0697645535033173,112.44000244140624,0.23261238188255717
4954,2017-08-28,110.70999908447266,110.7699966430664,108.22000122070312,108.5,1338200.0,0.032164804023221416,1.1888427194766158,-2.79746395356708,35.531449671786916,28.65083917644558,-0.03885587202270813,2.9092100230073754,1.9605424028681995,2.0672179180728705,8.459320908266657,3.5099945068359233,-4.632081264046207,-2.0485008239746065,-8.895612012599884,4.798610364650671,-5.472056418287238,1.375054770338025,0.3578931479204073,69.37089083272792,50.40503640982241,3.4235555943126377,8,0.5499992370605469,4.029998779296875,5.555002212524414,2.730003356933608,30.040000915527344,0,0.20982750924971905,1.5442325158946413,107.26000213623048,-1.4923119057866259,107.61000061035156,-1.284642332596086,108.69000244140624,0.20982750924971905
4955,2017-08-29,114.94000244140624,115.83999633789062,109.43000030517578,109.58000183105469,2941900.0,0.038207961267401336,-1.2650148004766346,2.4253406474286106,49.2661736560942,31.479355105222048,-4.253718580658088,-1.5266544861822382,-2.0586711560032427,-2.3294047922429257,8.044309543523918,6.409996032714844,-4.334934973116972,2.2625022888183395,-4.431883024701605,8.956887602338284,-1.0846903679416329,5.609694945578312,-8.42000579833983,90.34341281165284,67.91538465372906,3.3471926567599737,8,-3.6800041198730327,-0.20000457763670454,1.6799983978271626,-1.4999999999999716,27.039993286132827,1,0.1805289678028139,1.1888427194766158,110.70999908447266,1.5442325158946413,107.26000213623048,-1.4923119057866259,107.61000061035156,0.1805289678028139
4956,2017-08-30,119.19000244140624,119.8000030517578,113.12999725341795,115.0999984741211,3207200.0,0.03697581268250416,1.5122407840308874,0.7630603547668047,64.68762258620814,35.873378203323725,-8.23819147617013,-5.743489510813291,-5.946146893913877,-6.713581596268881,8.368023878636638,6.670005798339844,-3.828705952396888,6.304502105712871,-0.9340413607100544,13.543045572135796,2.685230372501408,9.923773838924333,-12.483605804443343,95.40662412668465,67.33670301437283,3.619271733211463,8,-6.030002593994126,-4.845005035400376,-2.5700016021728374,-5.749999999999972,23.050003051757827,2,0.15756354052034793,-1.2650148004766346,114.94000244140624,1.1888427194766158,110.70999908447266,1.5442325158946413,107.26000213623048,0.15756354052034793
4957,2017-08-31,118.05999755859376,120.70999908447266,117.54000091552734,119.58999633789062,1734300.0,-0.0094807019017219,-1.4669322614545175,-0.37408246826529157,62.15510200830591,39.8223927330799,-6.850345224668516,-4.717526879789233,-4.3854491706875365,-5.766402786315197,8.759968539353407,3.1699981689453125,-3.3524828658237595,5.086997222900408,-2.3650042034604155,12.53899864926123,1.360996509719996,8.81299793608082,-10.829856665039074,81.32486913359351,48.81924178576726,3.726000713180409,8,-4.444999694824233,-4.184997558593764,-1.1924953460693501,-4.6199951171875,24.4300079345703,3,0.1751652410826683,1.5122407840308874,119.19000244140624,-1.2650148004766346,114.94000244140624,1.1888427194766158,110.70999908447266,0.1751652410826683
4958,2017-09-01,120.55999755859376,121.18000030517578,118.37000274658205,118.37000274658205,1646500.0,0.02117567382431318,-1.566213895285428,-1.4313703001895017,64.58478636100824,44.23438497314107,-8.925031586799264,-7.425768656345184,-6.48774948651409,-8.436068572564807,8.820424311910246,3.120002746582017,-2.7394990404374653,7.477497482299825,-0.3626640755297359,15.317659040129385,3.5574167033850443,11.397578261214605,-12.521065173583992,95.21602785200162,58.2640384384718,3.920080778914778,9,-6.7099990844726705,-6.7099990844726705,-3.199995040893569,-7.1199951171875,20.99000549316405,4,0.15461180961445486,-1.4669322614545175,118.05999755859376,1.5122407840308874,119.19000244140624,-1.2650148004766346,114.94000244140624,0.15461180961445486
4959,2017-09-05,119.08999633789062,121.68000030517578,117.86000061035156,120.55999755859376,1508500.0,-0.01219310924412298,1.0592953002192163,-0.6712350242294881,61.86496841273186,46.3201211191159,-6.458352213472239,-6.195439869628132,-4.662135437671168,-7.0693612414736435,8.782003915051284,3.8199996948242188,-2.1637578849301917,5.957996368408203,-2.0267173076831426,13.942710044499549,1.9656395303625231,9.950353206453883,-9.999778519267565,78.85711047114158,38.25329469979769,3.992356838045674,9,-4.989997863769531,-4.989997863769531,-1.5599937438964844,-5.649993896484361,23.07000732421875,1,0.19833748511470417,-1.566213895285428,120.55999755859376,-1.4669322614545175,118.05999755859376,1.5122407840308874,119.19000244140624,0.19833748511470417
4960,2017-09-06,121.16000366210938,121.43000030517578,119.79000091552734,120.45999908447266,1439500.0,0.01738187411095038,1.645164862886008,-0.4761931947933272,64.37284595599345,49.91207590562833,-8.002942347297733,-8.398325127958174,-6.385764151077581,-9.202294628490364,8.597950407799729,2.3400039672851562,-1.5463220168280571,7.83900337219238,-0.7268810939605572,16.404887838345317,3.5560611391159114,12.121945605268849,-10.810807594831047,93.91817008814402,49.396608178621186,4.282942233076466,9,-7.060005187988281,-7.060005187988281,-2.950002670288086,-7.720001220703111,22.849990844726562,2,0.16168699030847788,1.0592953002192163,119.08999633789062,-1.566213895285428,120.55999755859376,-1.4669322614545175,118.05999755859376,0.16168699030847788
4961,2017-09-07,123.08999633789062,123.16000366210938,120.33000183105469,121.5,1871400.0,0.015929288688069088,2.2716576408121507,2.2714084860110515,66.69628754876317,54.7206673833496,-8.577501031147634,-10.240616598984843,-7.9291713829346975,-11.211134795163701,9.274116010700366,2.8300018310546875,-0.4834948593632191,9.379996109008786,-0.2114369529618898,18.971429170979462,4.584279578023455,14.175712639994117,-11.607719846822548,98.75431868318344,49.156066851696664,4.795716530985337,9,-8.249996185302734,-8.249996185302734,-4.802495956420898,-9.64999389648436,21.120010375976562,3,0.15346494395689203,1.645164862886008,121.16000366210938,1.0592953002192163,119.08999633789062,-1.566213895285428,120.55999755859376,0.15346494395689203
4962,2017-09-08,126.69000244140624,128.0,123.5,123.5,2616500.0,0.029246942973605528,-1.821314455180331,2.006295464578406,69.87402403698101,59.89258447087476,-10.265959868073793,-13.337551641997791,-11.180153839332363,-14.852450871369129,10.60428669890574,4.910003662109375,0.10061502357422114,12.226502227783186,1.0840167516119124,23.36898770395446,6.655259489697556,17.797744965868816,-13.806398689813207,87.08089114945022,32.66228574416337,5.571242738085635,9,-8.580001831054673,-9.430004119873033,-9.432502746582017,-13.249999999999972,19.099990844726577,4,0.12274056951691725,2.2716576408121507,123.08999633789062,1.645164862886008,121.16000366210938,1.0592953002192163,119.08999633789062,0.12274056951691725
4963,2017-09-11,125.02999877929688,126.33999633789062,123.4499969482422,125.4000015258789,2174600.0,-0.013102878128659845,1.5688970570782246,-0.11598823304314602,73.41592383414387,64.10197048891443,-6.504184167409818,-11.188745471559201,-9.222227661182941,-13.237282819815007,11.773310940697417,3.240005493164034,1.3280589777050835,9.891998672485357,-2.1057310159178115,21.889728360888526,3.89313382828378,15.890863516686935,-10.03009955292687,70.7100453700708,10.081960836260684,5.9988648442015835,9,-6.314998626708984,-7.770000457763672,-7.504999160766602,-11.58999633789061,18.30999755859375,0,0.13964653990509612,-1.821314455180331,126.69000244140624,2.2716576408121507,123.08999633789062,1.645164862886008,121.16000366210938,0.13964653990509612
4964,2017-09-12,127.69000244140624,128.49000549316406,126.16999816894531,127.11000061035156,1418600.0,0.021274923522992317,1.1284393395348187,-1.5675608800543979,72.34103574614011,66.66584405447509,-7.266418032567842,-13.311250468610197,-11.644293026771933,-15.827953501976381,13.536735378717484,3.4600067138671875,3.0323451185104062,11.77750205993651,-1.3667590091620383,24.921763129035057,5.2053715253872355,18.349632594485783,-10.870089106728031,90.8045674617893,28.521839775272184,6.572130534549276,9,-6.88000106811522,-10.185001373291001,-9.672502517700181,-14.249999999999972,16.630004882812514,1,0.10854413302021504,1.5688970570782246,125.02999877929688,-1.821314455180331,126.69000244140624,2.2716576408121507,123.08999633789062,0.10854413302021504
4965,2017-09-13,128.82000732421878,129.6300048828125,126.11000061035156,127.5,1434700.0,0.008849595592505866,1.3945587410990472,2.2758675120360943,81.94222293891515,68.58302187144253,-6.951516627726491,-13.824536075070853,-12.534442045912158,-16.85292909423282,15.345657352337335,3.5200042724609375,4.964072071892659,12.066006469726588,-2.1334771684294935,26.26549010788267,4.96626465064854,19.165748288804636,-10.132879244182831,91.29035169036183,21.741368942165764,7.0997418190780435,9,-5.2350044250488565,-10.745006561279325,-10.567508697509794,-15.380004882812514,15.579986572265597,2,0.10355531423248587,1.1284393395348187,127.69000244140624,1.5688970570782246,125.02999877929688,-1.821314455180331,126.69000244140624,0.10355531423248587
4966,2017-09-14,127.36000061035156,128.75,126.79000091552734,128.27000427246094,1301900.0,-0.01133369531793782,1.0962611789281285,-0.6893928885189661,80.965790965791,70.67309842227421,-4.705560336753948,-11.75512361862721,-10.880771683290078,-15.328847667476879,17.125881387914998,2.0300064086914347,6.507431564448794,9.836499786376947,-4.928168697386042,24.60116827013995,2.454165544495453,17.218834028258442,-6.703154705815834,63.26858644043516,-13.87755915648269,7.3823342418815,9,-3.6149978637695312,-9.28499984741211,-9.200000762939453,-13.919998168945298,17.039993286132812,3,0.13073173536975546,1.3945587410990472,128.82000732421878,1.1284393395348187,127.69000244140624,1.5688970570782246,125.02999877929688,0.13073173536975546
4967,2017-09-15,128.10000610351562,128.82000732421878,126.97000122070312,127.1500015258789,1119500.0,0.005810344610691853,-1.8244256136979555,-1.0439568731345785,82.2800187851172,72.63923535828631,-4.326608746688649,-11.81889723975236,-11.352624924824752,-15.995673481811934,18.87825747192791,1.8500061035156534,7.48620905812902,9.762504959106451,-5.465992749451232,24.991002667664134,2.1482561048276096,17.376753813385292,-5.827991582890078,75.24276998516092,-9.694361251663594,7.61424885427884,9,-4.355003356933594,-10.025005340576172,-10.012506484985352,-14.66000366210936,13.379989624023438,4,0.1257611228943527,1.0962611789281285,127.36000061035156,1.3945587410990472,128.82000732421878,1.1284393395348187,127.69000244140624,0.1257611228943527
4968,2017-09-18,129.42999267578122,129.50999450683594,128.08999633789062,128.10000610351562,920000.0,0.010382408344234317,-1.10369147998282,1.3999791196523925,81.03444481405263,74.76917718065529,-4.7674135543844045,-12.400893541125669,-12.399923698546345,-17.245600324168393,21.04955137424809,1.4199981689453125,7.765046241726935,10.213991928100555,-5.461728828123029,25.889712684324138,2.37613154998877,18.05185230621234,-5.833539889962026,94.31784192433823,7.105516863663539,7.83786037811179,9,-4.7199897766113,-11.354991912841768,-12.13999366760251,-15.989990234374957,14.510009765625028,0,0.12640038272530063,-1.8244256136979555,128.10000610351562,1.0962611789281285,127.36000061035156,1.3945587410990472,128.82000732421878,0.12640038272530063
4969,2017-09-19,129.88999938964844,129.96000671386722,128.1199951171875,129.5,846800.0,0.0035540967310376814,5.943256081761274,0.29323558431427166,78.32508527045727,76.31942599337349,-3.9496830442130744,-11.771927847465193,-12.597984358656618,-17.560106994328507,22.876085518235918,1.840011596679716,8.268593884189556,9.599498748779297,-5.899679214225074,25.098676711783668,1.8499097672770972,17.349087730281482,-5.207507226370453,98.18163082508231,10.8958757072527,7.749588981502186,9,-4.744995117187486,-11.649997711181626,-13.082500457763672,-16.449996948242173,9.020004272460938,1,0.10354913397061782,-1.10369147998282,129.42999267578122,-1.8244256136979555,128.10000610351562,1.0962611789281285,127.36000061035156,0.10354913397061782
4970,2017-09-20,130.74000549316406,132.30000305175778,129.72000122070312,130.0,1041600.0,0.00654404578881973,-2.9692242684601133,1.897452951993427,75.11958451557238,77.2553478785745,-3.6854180807494146,-11.78486481773541,-13.175602240401574,-18.260428677826226,25.14160778805238,2.580001831054659,8.556842876342841,9.534504699707028,-6.172575717506248,25.24158511692029,1.680964491100383,17.38804490831366,-5.002010419768226,71.68789557564558,-13.968726771681744,7.853540208606633,9,-2.8650054931640625,-11.330005645751967,-13.970006942749023,-17.3000030517578,10.5,2,0.10387028652652708,5.943256081761274,129.88999938964844,-1.10369147998282,129.42999267578122,-1.8244256136979555,128.10000610351562,0.10387028652652708
4971,2017-09-21,130.1199951171875,131.21000671386722,129.89999389648438,131.21000671386722,894800.0,-0.004742315664113872,1.4036676699096349,-1.4729777099614794,76.82378846253043,78.02754392585777,-2.1940620083091176,-9.989206939621312,-12.303167767514736,-17.480365107793716,27.44399225898613,1.310012817382841,9.085403281890649,7.842994689941406,-7.1780576461651435,22.864047026047956,0.33246852188813136,15.353520857994681,-3.0695984481192795,59.09930233290518,-25.98556742877392,7.510526168053272,9,-2.2449951171875,-10.709995269775405,-13.349996566772461,-16.679992675781236,15.82000732421875,3,0.10974484564371645,-2.9692242684601133,130.74000549316406,5.943256081761274,129.88999938964844,-1.10369147998282,129.42999267578122,0.10974484564371645
4972,2017-09-22,132.30999755859378,132.80999755859378,129.00999450683594,129.72000122070312,998000.0,0.01683063728548362,1.1169955031154988,-2.3761181493665213,76.49972194232913,78.37018816010058,-3.9147054236094903,-10.786919587323993,-14.225567718635745,-19.49180333518939,29.58271206261276,3.800003051757841,9.455657544378866,8.797997283935572,-5.170295520961957,22.766290088833102,1.8138508814868146,15.78214368638433,-4.209679612987657,89.40678240067248,5.371963840177642,6.984146402448765,9,-2.849998474121122,-12.645000457763686,-15.53999900817874,-18.869995117187514,11.279998779296847,4,0.09137628721167879,1.4036676699096349,130.1199951171875,-2.9692242684601133,130.74000549316406,5.943256081761274,129.88999938964844,0.09137628721167879
4973,2017-09-25,132.21000671386722,132.97999572753906,131.22000122070312,132.72000122070312,1023900.0,-0.0007557315892344763,2.4175197404482898,-0.19690935441679394,81.53843558050427,79.39212147502994,-3.0051465377259206,-9.193239874088164,-13.93324660679292,-19.19732702976053,31.630142309227953,1.7599945068359375,9.609312957555176,7.450506210327177,-4.751223214547252,19.652235635201606,1.3496414978899622,13.551370922764391,-3.2000122070312784,84.15660664667803,-0.5111329924403236,6.100864712437212,9,-2.6650085449219034,-12.460010528564482,-15.440008163452177,-18.77000427246095,9.269989013671847,0,0.07011563832482226,1.1169955031154988,132.30999755859378,1.4036676699096349,130.1199951171875,-2.9692242684601133,130.74000549316406,0.07011563832482226
4974,2017-09-26,133.94000244140622,134.57000732421878,132.02000427246094,132.39999389648438,1040700.0,0.013085210193530372,-1.2174057267202965,-3.0196571223410156,81.2316350304429,79.31316726297747,-4.196670657019581,-9.585102891961796,-15.465541985511607,-20.715374228936582,34.64824801487843,2.550003051757841,9.347583076032265,8.0190017700195,-2.907565827580612,18.945569367619598,2.555717971219451,13.482285568819549,-4.930007934570284,88.66900304900544,4.957756248629792,5.463283798800051,9,-3.2599983215331747,-13.39500045776363,-17.195001602172823,-20.499999999999957,9.729995727539091,1,0.0746602942938921,2.4175197404482898,132.21000671386722,1.1169955031154988,132.30999755859378,1.4036676699096349,130.1199951171875,0.0746602942938921
4975,2017-09-27,135.69000244140622,137.1199951171875,134.14999389648438,134.6300048828125,1236700.0,0.013065551501431072,-1.9405668358714043,0.6883062838118961,81.06505892833489,79.32419703659345,-5.4419594336824275,-10.225105396361144,-16.983436654040133,-22.26664520621661,37.27530656923134,3.1799926757812784,9.16787088729231,8.731501770019506,-1.735739116260362,19.19874265629936,3.4978813268795648,13.965122213159432,-5.5680053710937045,82.36753923352308,0.5360423649744774,5.233620443139928,9,-3.645004272460909,-13.870006561279268,-21.08750343322751,-22.249999999999957,9.889999389648466,2,0.02373057088044206,-1.2174057267202965,133.94000244140622,2.4175197404482898,132.21000671386722,1.1169955031154988,132.30999755859378,0.02373057088044206
4976,2017-09-28,137.97000122070312,138.33000183105472,135.17999267578122,135.77000427246094,1039300.0,0.016802997555265486,1.1575418702479525,2.0754735993551545,79.74679775045789,79.04272803274242,-6.7706634028334065,-11.621874587266575,-19.03938086485445,-24.376070008846852,39.263674707331035,3.1500091552734943,8.961705758027435,10.072500610351568,-0.8211869660198658,20.966188186723002,4.625656822165865,15.519344398537285,-6.448404541015606,96.13733554247216,14.35146261226916,5.446843788185716,9,-4.760002136230469,-15.545001983642564,-23.57000160217285,-24.52999877929686,6.7400054931640625,3,0.023700835279620636,-1.9405668358714043,135.69000244140622,-1.2174057267202965,133.94000244140622,2.4175197404482898,132.21000671386722,0.023700835279620636
4977,2017-09-29,138.74000549316406,139.97999572753906,136.96000671386722,137.96000671386722,1224400.0,0.005580954306358299,-1.1726549206872188,0.3545453914925068,87.93577636908816,79.80954264996858,-6.5628122664791135,-11.344801239485463,-19.695557276990158,-24.96961035603394,41.250984541042,3.0199890136718466,8.406384314663796,9.80850448608399,-1.0793868784385836,20.69639585060655,4.364558803822717,15.252450168345277,-5.856727783203098,85.84485146186607,2.548163214340363,5.4439456822612815,9,-4.690010070800781,-15.490009307861328,-24.34000587463379,-25.3000030517578,9.659988403320312,4,0.05189560806667948,1.1575418702479525,137.97000122070312,-1.9405668358714043,135.69000244140622,-1.2174057267202965,133.94000244140622,0.05189560806667948
4978,2017-10-02,139.19999694824222,139.75,136.83999633789062,139.19999694824222,1368300.0,0.0033154925534497615,4.290886392010261,0.0,86.26334902798587,80.69157195636065,-6.136504371313805,-10.895339448079113,-19.9299002535775,-25.289068549941305,43.23349681464902,2.910003662109375,8.016183731266295,9.33649597167971,-1.7239295200894844,20.39692146344892,3.806283225795113,14.866708717564308,-4.897375634765638,90.20100984154648,7.529576446530584,5.530212745884602,10,-4.705001831054716,-15.950000762939482,-24.969995498657255,-25.75999450683595,8.350006103515597,0,0.03153735262854007,-1.1726549206872188,138.74000549316406,1.1575418702479525,137.97000122070312,-1.9405668358714043,135.69000244140622,0.03153735262854007
4979,2017-10-03,142.7100067138672,142.7100067138672,138.97999572753906,139.71000671386722,1670200.0,0.025215587949546148,1.4866739908854167,100.0,88.05476103084098,82.1288137913905,-8.534218991321694,-13.223017831125333,-23.13916370937592,-28.63990117843413,45.60134601371614,3.730010986328125,7.6233115697062885,11.66550521850587,0.40634875546663807,22.924661681545103,6.035926986986254,17.295083450025487,-7.271910517578107,100.0,17.657940100550903,5.629578231519615,10,-6.850006103515625,-17.24500274658203,-29.71000862121582,-29.270004272460923,6.029998779296875,1,-0.008618954021873848,4.290886392010261,139.19999694824222,-1.1726549206872188,138.74000549316406,1.1575418702479525,137.97000122070312,-0.008618954021873848
4980,2017-10-04,140.75,142.30999755859375,139.46000671386722,142.22000122070312,1654000.0,-0.013734192569950565,2.454547135960903,-0.4900004069010463,85.70663598092776,83.1157968489902,-5.593150850383381,-10.245415356934217,-20.984929226911575,-26.494253299124807,48.09715672577085,3.2499999999999716,7.24993775890529,8.725998687744152,-2.3189418182854524,19.770939193773756,3.20352843472935,14.248468940758954,-3.910003662109375,73.9707428969761,-10.338507899591889,5.5224702530147995,10,-4.8899993896484375,-14.679996490478516,-27.750001907348633,-27.309997558593736,4.339996337890625,2,0.020745990543128423,1.4866739908854167,142.7100067138672,4.290886392010261,139.19999694824222,-1.1726549206872188,138.74000549316406,0.020745990543128423
4981,2017-10-05,141.97999572753906,143.14999389648438,140.80999755859375,141.5399932861328,997700.0,0.008738868401698463,-1.4631619524887969,-0.29932114015238015,86.07064880764969,84.17923316735916,-5.54723603792641,-10.527403905037318,-21.969839603019466,-27.556235939423175,50.39346433612346,2.399993896484375,7.143284758517922,9.011494445800793,-2.047387693208293,20.070376584809864,3.48205337629625,14.540935515305335,-3.9659973144531193,81.4580250137837,-3.8329182908629775,5.529441069504536,10,-4.7949981689453125,-13.84000015258789,-28.979997634887695,-28.5399932861328,4.3300018310546875,3,0.025355727650704152,2.454547135960903,140.75,1.4866739908854167,142.7100067138672,4.290886392010261,139.19999694824222,0.025355727650704152
4982,2017-10-06,142.24000549316406,143.07000732421875,141.0,141.42999267578125,865300.0,0.0018313126739626373,-1.4790534058202751,1.8409280066583438,85.25039238623741,84.5916728124406,-4.750064084603963,-10.07949593791676,-21.996032255462723,-27.611324278109535,51.94831715224804,2.07000732421875,7.238865477117969,8.494004058837902,-2.888075717725826,19.87608383540163,2.802964170556038,14.185043947119766,-3.1988079833984386,85.57862511244595,1.3704716211794192,5.691039888281862,10,-4.655006408691406,-11.895008087158203,-28.487506866455078,-28.8000030517578,2.3699951171875,4,0.01736502478426738,-1.4631619524887969,141.97999572753906,2.454547135960903,140.75,1.4866739908854167,142.7100067138672,0.01736502478426738
4983,2017-10-09,142.49000549316406,142.8800048828125,141.08999633789062,142.66000366210938,810800.0,0.0017575927330233387,4.868874602896666,-0.20987096166525385,85.07792507909753,85.01903837340222,-3.7867080230712986,-9.438272873160571,-21.970962096574,-27.547166142169957,53.605161986834474,1.790008544921875,7.4148899172262475,7.871003723144526,-3.3738039971592,19.115811443448266,2.2485998629926485,13.493407583296403,-2.627048706054694,84.17293301864353,1.6607696496334938,5.622403860151869,10,-3.8400115966796875,-11.985008239746094,-28.745006561279297,-29.0500030517578,2.3799896240234375,0,0.04147651186387136,-1.4790534058202751,142.24000549316406,-1.4631619524887969,141.97999572753906,2.454547135960903,140.75,0.04147651186387136
4984,2017-10-10,141.5500030517578,144.19000244140625,140.35000610351562,143.60000610351562,1105600.0,-0.0065969710517791436,1.3777098558680279,12.058971367022709,79.94456119824909,84.89453862561491,-1.8480473588631696,-7.80694004881849,-20.73631771899386,-26.317636270294656,55.06024124017988,3.839996337890625,7.480824126866992,6.238001251220709,-4.91679327510829,17.392795777549708,0.6606039880562093,11.815398514385208,1.5999908447265625,44.18600900043516,-38.05557742523821,5.577397263164503,10,-1.8650054931640625,-10.525001525878906,-27.70000457763672,-28.11000061035155,1.8300018310546875,1,0.042387847902808584,4.868874602896666,142.49000549316406,-1.4790534058202751,142.24000549316406,-1.4631619524887969,141.97999572753906,0.042387847902808584
4985,2017-10-11,142.16000366210938,142.44000244140625,140.91000366210938,141.8300018310547,825600.0,0.004309435515366999,2.4382018619164367,-0.16097626331420406,83.37029612525058,85.29714955614745,-1.6134322186642294,-7.764383251169193,-20.961142194505243,-26.68910469776533,56.422520181873246,1.529998779296875,7.536272697364723,6.18100204467774,-4.934574569792403,17.296578659147883,0.6232137374426543,11.738790351912826,2.029998779296875,47.135398040197416,-36.462405720708304,5.557788307235073,10,-1.6450042724609375,-10.170001983642578,-28.06000518798828,-28.380001068115234,6.1999969482421875,2,0.046285886758235195,1.3777098558680279,141.5500030517578,4.868874602896666,142.49000549316406,-1.4790534058202751,142.24000549316406,0.046285886758235195
4986,2017-10-12,144.00999450683594,144.35000610351562,140.16000366210938,140.99000549316406,1120100.0,0.013013441172410767,1.2648587123274113,9.151431081518473,83.05084453532666,84.75437935239617,-2.8122913965982548,-8.75174814454192,-22.3471943717103,-28.295367701628052,57.928145403254526,4.19000244140625,7.581120889034764,7.198493194580067,-3.6908039175745273,18.087790306734675,1.7538446385027555,12.643141750657378,-3.6599884033203125,91.88516948535302,8.64946623022395,5.4446485560773015,10,-3.4149932861328125,-11.669990539550781,-29.909996032714844,-29.239994049072266,6.0800018310546875,3,0.0074994922036708545,2.4382018619164367,142.16000366210938,1.3777098558680279,141.5500030517578,4.868874602896666,142.49000549316406,0.0074994922036708545
4987,2017-10-13,144.2100067138672,145.55999755859375,143.42999267578125,144.89999389648438,884900.0,0.001388877263110766,1.1194136357770237,-0.2284734081791449,83.70783049388703,84.4704328486074,-2.408014037899534,-8.098153454309681,-22.112642841245474,-28.259191710588198,59.544373551661614,2.1300048828125,7.557367591308264,6.593005371093739,-3.9612243872063004,17.147235129393778,1.315890491943719,11.870120250243758,-4.0500030517578125,75.0001412852436,-7.783683317136479,5.277114879150016,10,-1.9400100708007812,-9.705009460449219,-29.370006561279297,-28.600006103515625,7.2899932861328125,4,0.01456203277830248,1.2648587123274113,144.00999450683594,2.4382018619164367,142.16000366210938,1.3777098558680279,141.5500030517578,0.01456203277830248
4988,2017-10-16,145.7899932861328,146.6699981689453,144.4499969482422,145.88999938964844,1204000.0,0.010956150743412163,1.6746943652909274,0.14493907428293418,83.56936175068796,83.97205515081264,-3.302161455162775,-8.843033848087089,-23.297156615832492,-29.58358072012362,61.16991298176604,2.459991455078125,7.519285532288507,7.354991912841797,-3.0625953712350054,17.7725791969186,2.14619827080341,12.563785554880184,-5.6299896240234375,86.48224845829847,4.2593294124247905,5.208793642038399,10,-2.7249908447265625,-10.729995727539062,-28.10499382019043,-28.914993286132812,7.9000091552734375,0,-0.00809378373085834,1.1194136357770237,144.2100067138672,1.2648587123274113,144.00999450683594,2.4382018619164367,142.16000366210938,-0.00809378373085834
4989,2017-10-17,143.33999633789062,145.6300048828125,143.00999450683594,145.42999267578125,1525600.0,-0.016804973325115213,1.10440846641256,20.898687824229476,70.84466308438653,82.3207248289747,-0.8419418393060027,-5.621973520895267,-20.463297879685157,-26.89905862603767,62.49687546991364,2.779998779296875,7.237266329710195,4.232495117187511,-5.5815215904914055,14.046511824866428,-0.6745132366519329,9.139503471026956,-2.789393005371096,48.84785497809624,-31.978836801956504,4.907008353839454,10,0.07500457763671875,-6.9499969482421875,-25.352497100830078,-26.079998016357422,9.930007934570312,1,0.010673913899720278,1.6746943652909274,145.7899932861328,1.1194136357770237,144.2100067138672,1.2648587123274113,144.00999450683594,0.010673913899720278
4990,2017-10-18,144.32000732421875,144.60000610351562,142.16000366210938,144.07000732421875,1922400.0,0.006836968127290621,5.024715545173687,-0.1196174344747025,68.62169878019313,80.38195260370176,-1.410635375475863,-5.831420565709834,-21.016933523761736,-27.63279230703786,63.35195638305711,2.44000244140625,7.09807695996642,4.533506011962885,-4.705203186445374,13.772215210371144,-0.08584858724125866,9.152860611167029,-3.4022403015136717,63.90179988233612,-14.369051415397465,4.619354599204135,10,-0.9050064086914062,-7.9300079345703125,-25.162506103515625,-26.815006256103516,8.839996337890625,2,-0.006513320355468921,1.10440846641256,143.33999633789062,1.6746943652909274,145.7899932861328,1.1194136357770237,144.2100067138672,-0.006513320355468921
4991,2017-10-19,144.39999389648438,147.60000610351562,140.94000244140625,144.8000030517578,2955500.0,0.0005542306555315069,1.2199955749624254,-1.60003662109375,67.29825242102692,78.38727038534505,-1.2418375709274585,-5.045413314588757,-20.59409188006788,-27.455233336379848,64.3958862244191,6.660003662109375,6.5521869659827985,3.8994926452636776,-4.347705984691316,12.146691275218672,-0.22410666971381943,8.023091960241175,2.2700042724609375,51.95179508328178,-24.313359542073187,4.123599314977497,10,-0.519989013671875,-7.204990386962891,-23.569992065429688,-26.324993133544922,8.960006713867188,3,0.027423870368761927,5.024715545173687,144.32000732421875,1.10440846641256,143.33999633789062,1.6746943652909274,145.7899932861328,0.027423870368761927
4992,2017-10-20,144.39999389648438,146.69000244140625,144.02999877929688,144.80999755859375,2525000.0,0.0,-3.626117878088263,1.0249856952126646,66.3521822454974,76.30663229272281,-1.0093675471712515,-4.314423086730926,-19.961938673951508,-27.164416243927263,65.2554210390222,2.660003662109375,6.1769343256839875,3.2949928283691463,-4.158591918204536,10.748577574942829,-0.4317995449176806,7.021785201655973,-3.459991455078125,51.95179508328178,-21.619026896030846,3.726792373286841,10,-0.519989013671875,-7.114990234375,-23.489992141723633,-26.324993133544922,12.20001220703125,4,0.039404450705761374,1.2199955749624254,144.39999389648438,5.024715545173687,144.32000732421875,1.10440846641256,143.33999633789062,0.039404450705761374
4993,2017-10-23,141.47999572753906,144.63999938964844,141.1999969482422,144.44000244140625,1372400.0,-0.02022159482249397,1.0476201288822484,7.219464086341645,45.9829811153768,72.53312339462589,1.9582219577018236,-0.700233551911623,-16.428105210317852,-23.98742742717758,65.60771048039776,3.44000244140625,5.6012453068574075,-0.08850479125976562,-6.254860161031729,6.077850578512198,-3.1716824761457474,2.994672893626216,-0.5399932861328125,8.10800284097418,-59.5536048940189,3.083177684885989,10,2.4000091552734375,-3.6349945068359375,-20.56999397277832,-23.40499496459961,16.360000610351562,0,0.07082276346514305,-3.626117878088263,144.39999389648438,1.2199955749624254,144.39999389648438,5.024715545173687,144.32000732421875,0.07082276346514305
4994,2017-10-24,143.94000244140625,145.5,142.17999267578125,142.4499969482422,1420400.0,0.017387664603868425,-2.2709205571298643,-0.5033790924134092,60.0885608286267,69.94626391722322,-0.14204865696891034,-2.500873918418961,-18.25431208253781,-26.149898220684918,65.80198083028937,4.0200042724609375,5.116810628050388,1.8715019226074219,-3.218090069046127,6.961093914260971,-0.6732940732193526,4.416297918434196,-2.884999999999991,45.04502027630765,-20.917223559918725,2.54479599582678,10,-0.05999755859375,-6.0800018310546875,-22.547500610351562,-25.865001678466797,15.539993286132812,1,0.0677365557498093,1.0476201288822484,141.47999572753906,-3.626117878088263,144.39999389648438,1.2199955749624254,144.39999389648438,0.0677365557498093
4995,2017-10-25,138.91000366210938,144.10000610351562,138.19000244140622,143.25,2508100.0,-0.03494510694721187,-1.0449843980168747,-2.912738481704882,42.17238151484522,65.40421247050307,4.893008087598446,2.9331102023102176,-12.629124973206586,-20.804682416130277,65.05977054801858,5.910003662109403,4.485262671478807,-3.3194969177246207,-7.716055160726029,1.0770613252767873,-5.517776039225339,-1.1212177962239025,7.779998779296875,7.651444638670349,-54.02289833701309,2.198279121500709,10,3.9850006103515625,-0.6050033569335938,-17.217500686645494,-20.670001983642564,18.17999267578125,2,0.10337628847294145,-2.2709205571298643,143.94000244140625,1.0476201288822484,141.47999572753906,-3.626117878088263,144.39999389648438,0.10337628847294145
4996,2017-10-26,141.24000549316406,142.22999572753906,139.30000305175778,139.75,2021000.0,0.01677346317492212,-1.451877342288529,-0.3433195277506276,47.693726158134034,61.40264532208607,2.3789323863645677,0.9071603899689649,-14.32394750515175,-22.811979204944606,64.13348456165402,3.3199920654296875,4.071629740032847,-1.1529953002929574,-5.103140138770158,2.797149538184243,-3.128067719531572,0.822077118945657,5.2799969482422,35.88238884420977,-21.827691392260434,1.975072419238603,10,1.654998779296875,-2.9350051879882812,-17.597505569458008,-21.830005645751967,18.509994506835938,3,0.08439533917691788,-1.0449843980168747,138.91000366210938,-2.2709205571298643,143.94000244140625,1.0476201288822484,141.47999572753906,0.08439533917691788
4997,2017-10-27,145.94000244140625,146.05999755859375,141.33999633789062,141.33999633789062,1365800.0,0.03327666925409223,-1.0521717208574102,3.08724103677457,56.60160412974355,58.40622780864781,-2.2907549548170323,-3.4000986582594237,-18.316219020577407,-27.14173955398911,63.254871194698495,4.8199920654296875,3.644058205008349,3.1870018005371037,-0.6726998074374819,7.046703408511689,1.2571509965497967,5.116852604524411,0.4134000000000242,98.47528346078083,42.29033111120476,1.9298508039872986,10,-3.0449981689453125,-7.635002136230469,-22.297502517700195,-26.530002593994155,13.25,4,0.05084279871740027,-1.451877342288529,141.24000549316406,-1.0449843980168747,138.91000366210938,-2.2709205571298643,143.94000244140625,0.05084279871740027
4998,2017-10-30,143.58999633789062,146.72000122070312,143.25,145.32000732421875,1256900.0,-0.016102549432662427,-1.8796646870370135,-0.37608884583999524,53.70369241731081,56.50167551230606,-0.319204450247355,-0.7424052119521605,-15.272492541544523,-24.451841237919012,62.434831292392055,3.470001220703125,3.0278784157329994,0.6174957275390511,-2.8731015735516223,4.108093028629725,-1.1278029230062998,2.362794378084402,-5.399993896484403,63.30591640400569,5.371716897789355,1.7452986505453436,10,-0.6949920654296875,-4.17999267578125,-19.027498245239258,-23.924999237060533,14.69000244140625,0,0.09060526566913718,-1.0521717208574102,145.94000244140625,-1.451877342288529,141.24000549316406,-1.0449843980168747,138.91000366210938,0.09060526566913718
4999,2017-10-31,141.47999572753906,144.82000732421875,141.22999572753906,143.60000610351562,1329100.0,-0.014694621242181682,-1.7404560146763344,1.2254317416077194,48.82918716979347,54.302507555594985,1.6753942736147565,1.3393926331021078,-12.36744375827152,-22.06952642492604,60.97467595566539,3.5900115966796875,2.294502161121926,-1.4310043334961051,-4.983862386581222,2.121853719589012,-3.2074333600386637,0.3454246930464535,-3.1193933105469114,38.56968062079867,-19.874139294789806,1.776429026542563,10,1.415008544921875,-1.6699905395507812,-16.83249855041504,-21.729999542236328,20.900009155273438,1,0.11563472649417883,-1.8796646870370135,143.58999633789062,-1.0521717208574102,145.94000244140625,-1.451877342288529,141.24000549316406,0.11563472649417883
5000,2017-11-01,143.6699981689453,144.58999633789062,142.60000610351562,143.33999633789062,1147300.0,0.015479237401333723,-1.1989057402271137,-0.15566047921000165,49.42138141357232,52.3161885547667,-0.6889599205873935,-0.6541742711129359,-13.850799066766797,-23.997262732354343,59.43561201016494,3.1100006103515625,1.4606330053955503,0.6129981994628793,-2.8033137251346716,4.02931012406043,-1.0951577628358962,2.3211541617616547,-5.142207775878944,58.89482743374677,4.48774136919225,1.7081559622987745,11,-1.214996337890625,-2.7949981689453125,-18.0574951171875,-23.12499618530272,20.330001831054688,2,0.11004383490004899,-1.7404560146763344,141.47999572753906,-1.8796646870370135,143.58999633789062,-1.0521717208574102,145.94000244140625,0.11004383490004899
5001,2017-11-02,145.5800018310547,146.8699951171875,143.0,143.3699951171875,1025900.0,0.013294380778534842,-1.6237282174095204,6.696952882970361,52.203273204503134,50.74408755021178,-2.6976650895608145,-2.4038949113209753,-14.896499449322619,-25.628676424327722,57.896633283077236,3.8699951171875,1.0862106777007625,2.343001556396473,-1.2109654516624744,5.89696856445542,0.5660180523669851,4.119985060425961,-6.888367221435573,77.12777613947183,24.27939976440578,1.7769835040294746,11,-3.0500030517578125,-4.19000244140625,-18.647504806518555,-23.760005950927734,18.240005493164062,3,0.0790630193849926,-1.1989057402271137,143.6699981689453,-1.7404560146763344,141.47999572753906,-1.8796646870370135,143.58999633789062,0.0790630193849926
5002,2017-11-03,144.7100067138672,146.0,144.4600067138672,145.08999633789062,708200.0,-0.0059760620019576605,-2.5000260096062146,-0.1719404839990334,48.22253719768717,50.99292711491293,-1.9881447205754057,-1.4117465781049532,-13.11967339672762,-24.37294694956438,56.27448623325534,1.5399932861328125,0.6825142739303374,1.3495063781738281,-2.2301566807238657,4.929169437071522,-0.4403251512750046,3.139337907622661,-5.691237683945332,61.70232912995133,12.566916419992602,1.7898315294488425,11,-2.1800079345703125,-2.4900054931640625,-16.892507553100586,-22.285007476806626,18.939987182617188,4,0.10393195071762484,-1.6237282174095204,145.5800018310547,-1.1989057402271137,143.6699981689453,-1.7404560146763344,141.47999572753906,0.10393195071762484
5003,2017-11-06,148.39999389648438,148.52000427246094,145.1199951171875,145.25999450683594,1092300.0,0.025499184654958595,1.0118277482585671,-8.263381921856805,58.001262397164815,50.76100506697272,-5.133102192004429,-4.8868203072192955,-15.829971557843407,-27.630749996327694,54.737801723611646,3.80999755859375,0.39035916198454856,4.743994140625006,0.5447767422496383,8.943211539000373,2.644385441437322,6.843602839812689,-9.067175823071892,98.35376906299842,47.15032528008562,2.099608699187683,11,-5.044990539550781,-5.719993591308594,-19.749998092651367,-25.14999771118164,15.410003662109375,0,0.07270895544947531,-2.5000260096062146,144.7100067138672,-1.6237282174095204,145.5800018310547,-1.1989057402271137,143.6699981689453,0.07270895544947531
5004,2017-11-07,147.5500030517578,149.4499969482422,146.55999755859375,148.39999389648438,765000.0,-0.005727701345590863,-1.0424010740455176,-0.27069777386858973,55.12860954961581,52.20058595972501,-4.15402050766275,-3.7568949478502986,-14.10119032355118,-26.37643386203382,53.034556273088754,2.8899993896484375,0.09754289574266295,3.594003295898432,-0.8233504405218923,8.011357032318756,1.3853264276882555,5.802680164108608,-7.6659538064024275,72.26282575330626,21.729344464333664,2.2086768682101656,11,-3.1750030517578125,-3.7300033569335938,-18.677507400512695,-24.300006866455078,13.6199951171875,1,0.07272108102752917,1.0118277482585671,148.39999389648438,-2.5000260096062146,144.7100067138672,-1.6237282174095204,145.5800018310547,0.07272108102752917
5005,2017-11-08,148.74000549316406,148.83999633789062,146.5,146.9199981689453,917600.0,0.008065079070102232,1.3168406580955114,-2.1412081500762947,56.656461373487986,53.19644542809767,-4.24992383880317,-4.667995244038195,-14.516822203387164,-27.179028927796864,51.22985319901064,2.339996337890625,0.4658826239532914,4.455005645751953,-0.361262933402827,9.271274224906733,2.046871356174563,6.863139935329343,-8.090680431577738,88.99237533326867,37.04219283418921,2.408134289577383,11,-3.4000091552734375,-4.920005798339844,-18.077503204345703,-24.125003814697266,15.54998779296875,2,0.09170363645223412,-1.0424010740455176,147.5500030517578,1.0118277482585671,148.39999389648438,-2.5000260096062146,144.7100067138672,0.09170363645223412
5006,2017-11-09,145.08999633789062,147.38999938964844,143.0500030517578,146.0,1045000.0,-0.024539525483890046,1.35229998180525,-0.5,50.95172750538793,52.56868135872482,0.0040660260732749975,-0.9833430068510438,-10.255901233013049,-23.110363960947794,48.62869465790956,5.69000244140625,0.30716264878839183,0.7509963989257926,-4.076494517214087,5.578487315065672,-1.6627490591441472,3.1647418569957324,-3.736617525371827,31.874925494122973,-19.245773291330064,2.413745458069938,11,0.25,-1.2699966430664062,-14.124994277954102,-20.474994659423828,23.480010986328125,3,0.13033292535255914,1.3168406580955114,148.74000549316406,-1.0424010740455176,147.5500030517578,1.0118277482585671,148.39999389648438,0.13033292535255914
5007,2017-11-10,146.30999755859375,146.97999572753906,144.9499969482422,144.9499969482422,743300.0,0.008408582614213733,-1.9852909827328928,-1.4945001509104934,56.989871786435266,52.93381239973864,-1.2940111076128744,-2.148085019269047,-10.801789431359452,-23.86380006081457,45.77104300530974,2.029998779296875,0.9743858125856661,1.8659980773925895,-3.0403859459788976,6.7723821007640765,-0.5871939342931398,4.319190089078319,-4.308889295217085,50.93746274706149,-5.391728978036056,2.453192011685743,11,-0.970001220703125,-2.4899978637695312,-13.647500991821289,-21.47500228881836,20.07000732421875,4,0.11967746605021068,1.35229998180525,145.08999633789062,1.3168406580955114,148.74000549316406,-1.0424010740455176,147.5500030517578,0.11967746605021068
5008,2017-11-13,144.61000061035156,145.72000122070312,143.5800018310547,145.19000244140625,1313900.0,-0.011619144122816172,1.609756324491296,-0.4264717432036711,50.991415066691175,53.17405994383839,0.6323920574328667,-0.5702603588248394,-8.51412962636391,-21.737514408262186,42.47485100141987,2.7299957275390625,1.352472984546921,0.2250007629394588,-4.641449533010018,5.091451058888936,-2.2082243850352654,2.658225910914183,-2.0129812521856536,24.374985098824595,-32.00261985309652,2.433225147974732,11,1.4150009155273438,-0.7900009155273438,-10.645002365112305,-19.775005340576172,23.69000244140625,0,0.13166442988570104,-1.9852909827328928,146.30999755859375,1.35229998180525,145.08999633789062,1.3168406580955114,148.74000549316406,0.13166442988570104
5009,2017-11-14,144.8699951171875,146.1699981689453,143.75,143.75,1112900.0,0.001797901291325621,-3.321444141689373,-1.9310199679040279,60.26876931667731,54.37932526640561,1.0100573192138143,-0.7481100738992836,-8.12393399912321,-21.58182673198627,39.93502831523962,2.4199981689453125,1.1216628340364423,0.40849533081055256,-4.436844287019852,5.253834948640957,-2.01417447810465,2.831165139725755,-1.7247375518154797,31.43340545469399,-29.822702791560012,2.422669808915208,11,1.3550033569335938,-1.0499954223632812,-10.292499542236328,-20.03499984741211,25.600006103515625,1,0.13073792420635755,1.609756324491296,144.61000061035156,-1.9852909827328928,146.30999755859375,1.35229998180525,145.08999633789062,0.13073792420635755
5010,2017-11-15,143.3800048828125,144.85000610351562,141.36000061035156,143.97000122070312,1058600.0,-0.010285016115101797,1.9702097266411271,-0.5267847411444142,53.79702112244782,54.556408368399474,2.74304672224568,0.7039380156568882,-6.0543946680896,-19.70071708890123,37.45536141246098,3.5099945068359375,1.113726419154034,-1.0344947814941463,-5.903790244152333,3.8348006811640403,-3.4691425128232254,1.4001529498349328,6.0699920654296875,33.49924844755075,-29.687271942336658,2.4346477313290906,11,2.024993896484375,0.43999481201171875,-8.025005340576172,-18.025005340576172,26.110000610351562,2,0.12407583121979204,-3.321444141689373,144.8699951171875,1.609756324491296,144.61000061035156,-1.9852909827328928,146.30999755859375,0.12407583121979204
5011,2017-11-16,148.36000061035156,148.55999755859375,143.64999389648438,145.0,1648900.0,0.034732846686742036,1.6117078911592233,-5.6949516370971915,54.25158150564591,55.22630218039488,-2.0128035739569725,-4.178401362023436,-10.447243218208428,-24.251395065718427,34.76577112634713,5.17999267578125,1.5820850669983315,3.747500610351551,-1.4315130445099271,8.92651426521303,1.157993782920812,6.33700743778229,0.9281964111328023,97.22226343038916,36.90915819164721,2.5895068274307413,11,-2.9550018310546875,-4.540000915527344,-12.107500076293945,-23.005001068115234,22.25,3,0.10737390543438541,1.9702097266411271,143.3800048828125,-3.321444141689373,144.8699951171875,1.609756324491296,144.61000061035156,0.10737390543438541
5012,2017-11-17,150.08999633789062,151.14999389648438,147.42999267578125,147.75,1607300.0,0.011660796174318477,-1.4966359102499769,0.6964273550074704,61.67386490693442,55.634369125924835,-3.2401260936219956,-5.755338851812837,-11.673940076667236,-25.580925641597304,32.12648732838146,3.720001220703125,1.9544236851049561,5.192996215820301,-0.533109606598515,10.919102038239117,2.329943304610879,8.056049127029723,-8.729995727539062,89.17264264016197,28.030311808938578,2.8630529112094143,11,-3.8349990844726562,-5.4199981689453125,-13.622493743896484,-24.65499496459961,21.3800048828125,4,0.12312620052788148,1.6117078911592233,148.36000061035156,1.9702097266411271,143.3800048828125,-3.321444141689373,144.8699951171875,0.12312620052788148
5013,2017-11-20,151.5,152.75999450683594,149.75,149.75,1026900.0,0.009394388010611321,-2.4399937220982144,0.7478644182740587,68.45986692116752,57.11561994498614,-4.65351681053599,-6.720756214764634,-12.500368504469435,-26.597519683558687,30.9699189109866,3.0099945068359375,2.145548401290796,6.101999664306646,-0.09898551293895252,12.302984841552245,3.001507075683861,9.202492252929432,-9.94419952392579,88.94741068918901,23.91914126928006,3.100492588622793,11,-4.44000244140625,-6.025001525878906,-13.112503051757812,-25.460002899169922,21.830001831054688,0,0.09821785401196359,-1.4966359102499769,150.08999633789062,1.6117078911592233,148.36000061035156,1.9702097266411271,143.3800048828125,0.09821785401196359
5014,2017-11-21,153.69000244140625,155.0,152.0,152.10000610351562,1318800.0,0.014455461659447222,-2.351939306112011,0.9085693359375,68.45986692116752,58.42710945028387,-6.572093214325889,-8.582911209630112,-14.155068622893168,-28.42544492705683,29.738645716552845,3.5,2.645213098079097,7.804502105712885,0.6295977768236298,14.97940643460214,4.217049941268272,11.391954270157498,-11.68603420410156,90.39591189726941,23.57594128795138,3.587452164444627,11,-5.510002136230469,-7.095001220703125,-14.62750244140625,-27.09500503540039,18.220001220703125,1,0.09506148987096008,-2.4399937220982144,151.5,-1.4966359102499769,150.08999633789062,1.6117078911592233,148.36000061035156,0.09506148987096008
5015,2017-11-22,153.27000427246094,154.9600067138672,152.5,154.61000061035156,1053300.0,-0.0027327618080130733,1.411761185991892,-0.8427669334561717,64.99027957234878,59.986948568835075,-6.081470417730202,-7.411952044712621,-13.230040780346542,-27.650119524201983,30.20126099833911,2.4600067138671875,2.50512607342327,6.66650390625,-0.4430050898077411,13.776012902307741,3.1117494082211294,10.22125840427887,-10.48627412939453,84.7577550905175,18.44679973770991,3.5547544980288777,11,-5.090003967285156,-6.6750030517578125,-13.367504119873047,-26.675006866455078,20.30999755859375,2,0.11222024185284529,-2.351939306112011,153.69000244140625,-2.4399937220982144,151.5,-1.4966359102499769,150.08999633789062,0.11222024185284529
5016,2017-11-24,153.16000366210938,155.4499969482422,152.16000366210938,153.61000061035156,768100.0,-0.0007176917027810203,-1.6857121503708825,0.3358195358582523,66.97470372838464,61.09637434016279,-5.259442123957427,-6.707019722636147,-12.5588085140119,-27.198749114529107,30.720531217096248,3.2899932861328125,2.5477146373694666,5.960503387451183,-1.253600513313927,13.174607288216293,2.353451437068628,9.567555337833738,-9.643297327626954,71.44648296515024,4.364505527195888,3.6070519503825555,11,-4.7550048828125,-6.340003967285156,-13.257503509521484,-26.565006256103516,22.029998779296875,4,0.10662053695872697,1.411761185991892,153.27000427246094,-2.351939306112011,153.69000244140625,-2.4399937220982144,151.5,0.10662053695872697
5017,2017-11-27,153.36000061035156,154.74000549316406,152.3699951171875,152.8800048828125,1004900.0,0.0013058040184132924,-2.1599816896393875,-1.0666644060899935,61.58881230173358,62.273862921834166,-4.8659331525033735,-6.66430953998713,-12.207534681993309,-27.022090741016896,30.455959627102214,2.3700103759765625,2.4463354860729964,5.789500427246082,-1.8994289025749538,13.478429757067119,1.9450357623355785,9.633965092156586,-8.888631026768365,63.33337794969951,0.1985179130172412,3.8444646649105136,11,-4.9550018310546875,-6.540000915527344,-12.82249641418457,-26.299999237060547,18.639999389648438,0,0.112480437737007,-1.6857121503708825,153.16000366210938,1.411761185991892,153.27000427246094,-2.351939306112011,153.69000244140625,0.112480437737007
5018,2017-11-28,156.60000610351562,156.8000030517578,153.17999267578125,154.02000427246094,863000.0,0.021126796298052142,1.4295406483458528,5.375051657818609,69.02060867127915,63.24628951678993,-6.958005004193012,-9.359531008537573,-14.89013024088149,-29.86597006216263,30.186661018746214,3.6200103759765625,2.954840473394853,8.379005432128906,-0.05704267278534303,16.815053537043156,4.160981379671796,12.597029484586017,-11.250346330759697,95.83339956067431,32.45472643907749,4.21802405245712,11,-7.5200042724609375,-9.105003356933594,-16.017501831054688,-29.54000473022461,14.779998779296875,1,0.09495526524665743,-2.1599816896393875,153.36000061035156,-1.6857121503708825,153.16000366210938,1.411761185991892,153.27000427246094,0.09495526524665743
5019,2017-11-29,157.83999633789062,158.67999267578125,155.19000244140625,156.0,1184000.0,0.00791820042175062,-1.0173403776780123,0.713176369002206,69.08556641578825,64.94501677160552,-6.88919398341497,-9.814207650255952,-15.56163882092261,-30.714409533788086,30.81806255133638,3.489990234375,3.2018388020585746,8.80099563598634,-0.045582771460288996,17.647574043432968,4.377706432263011,13.224284839709668,-11.345302237234506,87.11659887571554,25.863458145173446,4.42328920372332,11,-6.6750030517578125,-9.404998779296875,-16.977493286132812,-30.77999496459961,14.610000610351562,2,0.09813739136184685,1.4295406483458528,156.60000610351562,-2.1599816896393875,153.36000061035156,-1.6857121503708825,153.16000366210938,0.09813739136184685
5020,2017-11-30,159.47999572753906,161.35000610351562,158.0399932861328,158.47999572753906,1467000.0,0.010390265000625565,-2.5212810856437895,0.5434793425439106,82.95927233025012,68.13476019656154,-6.710969520314791,-10.76074021428596,-16.629781189515455,-31.951741640237174,31.62555307258722,3.510009765625,3.9430530400504438,9.650495147705072,0.03215030703185562,19.26883998837829,4.841322727368464,14.45966756804168,-11.523065797867929,79.65168793045049,14.075885731127556,4.809172420336603,11,-5.089996337890625,-9.709991455078125,-18.60999298095703,-32.41999435424805,12.949996948242188,3,0.07794085946557305,-1.0173403776780123,157.83999633789062,1.4295406483458528,156.60000610351562,-2.1599816896393875,153.36000061035156,0.07794085946557305
5021,2017-12-01,157.08999633789062,159.4499969482422,151.3000030517578,159.07000732421875,1735800.0,-0.014986201741136185,4.9489218569010065,-1.980010986328125,73.43481104950091,69.44153199018005,-3.2993535118876025,-7.867604259628621,-13.663918481972587,-29.17798600935663,31.154708806562994,8.17999267578125,4.362517655196541,6.684996032714849,-3.2353945406818525,16.60538660611155,1.7248007460164843,11.645191319413215,-7.2580357438812655,57.61185599958702,-9.41012547611112,4.960195286698355,12,-1.5399932861328125,-6.764991760253906,-16.489994049072266,-30.02999496459961,16.110000610351562,4,0.10497170970514946,-2.5212810856437895,159.47999572753906,-1.0173403776780123,157.83999633789062,1.4295406483458528,156.60000610351562,0.10497170970514946
5022,2017-12-04,159.75,163.9199981689453,159.72999572753906,160.22000122070312,1312800.0,0.016932992069004005,-15.431067496409765,0.2373730367904317,81.59435398769998,70.90091944201698,-4.967353646425352,-9.847988406749835,-15.775877423004886,-31.442533832717118,30.92829321661505,6.8300018310546875,5.2907528266927955,8.593000030517572,-1.7795670856319532,18.965567146667098,3.4067164724428096,13.779283588592335,-8.449996948242188,66.95721250108818,-5.233808023030093,5.186283558074762,12,-2.1399993896484375,-7.1750030517578125,-19.14999771118164,-32.689998626708984,20.240005493164062,0,0.09665103249706575,4.9489218569010065,157.08999633789062,-2.5212810856437895,159.47999572753906,-1.0173403776780123,157.83999633789062,0.09665103249706575
5023,2017-12-05,159.19000244140625,161.5800018310547,158.1999969482422,159.75,918200.0,-0.0035054620256259605,-1.6614122141990364,1.1914810726576197,79.51364297925281,72.12911678180424,-3.578088492056878,-8.89419322420548,-14.65981937199274,-30.525760924914067,30.038700745393086,3.3800048828125,5.912250747634857,7.49350204467774,-3.385352749519029,18.37235683887451,2.0540746475793696,12.93292944177611,-7.8899993896484375,62.51982917887854,-14.214277563004188,5.439427397098379,12,-1.5800018310546875,-6.6150054931640625,-18.59000015258789,-32.130001068115234,21.699996948242188,1,0.08046986219067853,-15.431067496409765,159.75,4.9489218569010065,157.08999633789062,-2.5212810856437895,159.47999572753906,0.08046986219067853
5024,2017-12-06,158.27999877929688,159.6300048828125,156.85000610351562,158.19000244140625,606400.0,-0.005716462391815891,-1.0072272962640607,-0.16070844686648503,81.46114549208322,73.95921299510806,-2.1775115592744783,-7.524914858537869,-13.248636242514578,-29.269912462181907,28.798705098498594,2.779998779296875,6.194205335730288,6.046998596191401,-5.027413903977987,17.121411096360788,0.5097923461067069,11.584204846276094,-4.960796508789059,55.30902082547421,-25.783041125727394,5.537206250084691,12,-0.6699981689453125,-5.7050018310546875,-17.12749481201172,-31.21999740600586,20.69000244140625,2,0.08276475994785715,-1.6614122141990364,159.19000244140625,-15.431067496409765,159.75,4.9489218569010065,157.08999633789062,0.08276475994785715
5025,2017-12-07,162.3800048828125,163.16000366210938,157.86000061035156,158.22000122070312,966100.0,0.025903500980137162,-1.1721302248793055,46.22414377755171,80.74561928924838,75.48931472409294,-5.419259412561701,-11.120822052742596,-16.84590357652084,-32.99177156775389,27.728957867061578,5.3000030517578125,6.302529062642208,9.46500473022462,-2.358349690652858,21.2883591511021,3.5533275197858813,15.37668194066336,-7.3646752685546915,87.79719586392348,8.384228502584378,5.9116772104387465,12,-4.7700042724609375,-9.740005493164062,-21.02750015258789,-35.320003509521484,17.789993286132812,3,0.062014975752076484,-1.0072272962640607,158.27999877929688,-1.6614122141990364,159.19000244140625,-15.431067496409765,159.75,0.062014975752076484
5026,2017-12-08,164.0,165.17999267578125,162.77000427246094,163.74000549316406,1094800.0,0.009976567732933761,-1.190901587609846,0.06249862450940836,80.65227449408613,77.60747718990989,-5.967435933889959,-11.859533453740852,-18.007472475793236,-34.23984029052451,28.140604085631644,2.79998779296875,6.329675798665306,10.13949966430664,-2.0672952196485994,22.34629454826188,4.036102222329021,16.24289710628426,-7.559923416992177,85.83439882472331,7.3397047419686885,6.10339744197762,12,-5.760002136230469,-10.730003356933594,-22.334999084472656,-36.939998626708984,17.24000549316409,4,0.05140239436451988,-1.1721302248793055,162.3800048828125,-1.0072272962640607,158.27999877929688,-1.6614122141990364,159.19000244140625,0.05140239436451988
5027,2017-12-11,163.82000732421875,165.64999389648438,163.1199951171875,164.52999877929688,949400.0,-0.0010975163157392887,-1.39808507253294,-2.7307940606843126,78.70459512998417,78.68347568532155,-4.635083569543667,-10.85712481228137,-17.386516694158388,-33.746505913181494,28.59949101776818,2.529998779296875,6.573966024508394,9.08400650024413,-3.3521835706562513,21.52019657114451,2.865911464793925,15.302101535694334,-5.9600067138671875,79.20466919593005,1.948226475572298,6.218095035450195,12,-5.345008850097656,-10.315010070800781,-21.860008239746094,-36.760005950927734,19.849990844726562,0,0.05725790016270338,-1.190901587609846,164.0,-1.1721302248793055,162.3800048828125,-1.0072272962640607,158.27999877929688,0.05725790016270338
5028,2017-12-12,163.64999389648438,165.85000610351562,163.16000366210938,164.0,832300.0,-0.0010378062515764563,-3.0451572933158944,0.49297227595099935,75.61725875574952,79.40921927865058,-3.754709584623839,-9.684051771602242,-16.78325319569217,-33.20938435285839,29.61865043761529,2.69000244140625,6.831218211308567,7.961993408203114,-4.1204143030679745,20.044401119474202,1.9207895525675838,14.003197263838643,-4.23199462890625,75.555419921875,-0.03735857486121574,6.041203855635541,12,-5.074989318847656,-10.044990539550781,-21.274993896484375,-36.58999252319336,23.470001220703125,1,0.09984730953925625,-1.39808507253294,163.82000732421875,-1.190901587609846,164.0,-1.1721302248793055,162.3800048828125,0.09984730953925625
5029,2017-12-13,163.80999755859375,165.6999969482422,160.3699951171875,162.99000549316406,948200.0,0.0009777187172435031,1.317396712719553,-2.3427936175778186,77.4765091914675,78.8000233743414,-3.328878732474834,-8.803736766166736,-16.61237027049586,-32.98293276703333,30.28079996464262,5.3300018310546875,7.358732583783933,7.174996948242182,-4.290540871068345,18.640534767552708,1.4422280385869044,12.90776585789746,2.040008544921875,74.4679957145558,0.03309892175485629,5.732768909655263,12,-5.234992980957031,-10.204994201660156,-20.792495727539062,-36.28999710083008,22.05999755859375,2,0.10426715149022137,-3.0451572933158944,163.64999389648438,-1.39808507253294,163.82000732421875,-1.190901587609846,164.0,0.10426715149022137
5030,2017-12-14,161.1699981689453,165.3000030517578,160.9499969482422,163.82000732421875,990400.0,-0.016116228734477156,-1.8155273644861658,-3.2317497534379127,68.44770158850201,78.24590010089707,-0.47376329575521936,-5.019997718748641,-13.602152610668156,-30.012454586660567,31.851386262899318,4.350006103515625,7.376741903935823,3.6454978942871037,-6.125299046996361,13.416294835570568,-1.2399005763546427,8.53089636492885,4.6800079345703125,14.598566567726055,-57.72695201807706,4.885398470641735,12,0.1800079345703125,-7.564994812011719,-17.072498321533203,-33.185001373291016,24.350006103515597,3,0.11044241021271883,1.317396712719553,163.80999755859375,-3.0451572933158944,163.64999389648438,-1.39808507253294,163.82000732421875,0.11044241021271883
5031,2017-12-15,164.2899932861328,165.60000610351562,162.33999633789062,162.8000030517578,1225900.0,0.01935841132117533,-1.7053981841435464,-0.5622585232998025,72.18836887728045,77.2007906441838,-2.754721922056433,-7.257460365967859,-16.34769424830165,-32.76434635344924,32.573563271351574,4.4300079345703125,7.401707678054862,5.9689933776855355,-3.2370784674064907,15.175065222777562,1.3659574551395224,10.572029300231549,1.4504125976562534,71.53266989291025,-1.8505555533020157,4.603035922546008,12,-2.9399871826171875,-10.684989929199219,-19.70999526977539,-35.454994201660156,17.620010375976562,4,0.09665838171382335,-1.8155273644861658,161.1699981689453,1.317396712719553,163.80999755859375,-3.0451572933158944,163.64999389648438,0.09665838171382335
5032,2017-12-18,168.57000732421875,169.0500030517578,165.55999755859375,165.97999572753906,1292000.0,0.026051580820456444,-1.0349839182522276,1.7382742094052106,73.3151440578728,76.51206854180825,-6.316269390704321,-10.626856376816022,-20.204182424497986,-36.657212175255125,32.99217894446791,4.760009765625,7.102233468487299,9.325006866455084,-0.10939878305885031,18.759412515969018,4.607804041698131,14.042209691212037,-8.20001220703125,94.47010035984692,22.938284856529492,4.717202824756962,12,-5.620002746582031,-13.365005493164062,-23.990009307861328,-39.130008697509766,16.79998779296875,0,0.07516163978433332,-1.7053981841435464,164.2899932861328,-1.8155273644861658,161.1699981689453,1.317396712719553,163.80999755859375,0.07516163978433332
5033,2017-12-19,166.3800048828125,170.3300018310547,165.02000427246094,169.3699951171875,1390100.0,-0.012991649440900366,1.1629301825459473,-1.1544312149830034,66.04057160217131,74.79867144292913,-3.3515613091390435,-7.657528908880096,-17.61542943538396,-34.0722601423023,33.18920769706043,5.30999755859375,7.1841259833291815,6.391004180908197,-2.8158648348359634,15.597873196652358,1.7875696730361312,10.994438688780264,-5.836409606933586,60.34142283516076,-8.838194080326979,4.603434507872078,12,-2.285003662109375,-10.535003662109375,-21.800006866455078,-35.09000778198242,14.089996337890625,1,0.10391869683085297,-1.0349839182522276,168.57000732421875,-1.7053981841435464,164.2899932861328,-1.8155273644861658,161.1699981689453,0.10391869683085297
5034,2017-12-20,168.3000030517578,169.02000427246094,165.72999572753906,167.99000549316406,1419100.0,0.01153983719556706,2.760009765625,-0.10367845186576305,66.39405077938875,73.2040527196114,-4.13565789050358,-8.88225984075288,-19.07584141311844,-35.569839645020295,32.98694712116724,3.290008544921875,6.8768855210699655,7.580502319335949,-1.8379940538858648,16.998998692557763,2.871254132725028,12.28975050594687,-7.364951513671855,78.3582332348616,10.069383918919755,4.709248186610911,12,-2.9500045776367188,-12.455001831054688,-23.37750244140625,-34.80500411987305,13.839996337890625,2,0.11182407441574393,1.1629301825459473,166.3800048828125,-1.0349839182522276,168.57000732421875,-1.7053981841435464,164.2899932861328,0.11182407441574393
5035,2017-12-21,170.47000122070312,170.74000549316406,167.64999389648438,169.69000244140625,1090300.0,0.0128936311919019,3.6818097748185137,2.516144910415436,75.07494987137562,72.58434998375468,-5.629399746282132,-10.221678607205803,-20.771227302410836,-37.26219105521966,32.874210945190505,3.0900115966796875,6.744980693795924,8.890500640869135,-0.8010433531482875,18.582044634886557,4.044728643860424,13.736272637877846,-9.15915167089841,96.7856669264291,26.024866187247312,4.845771997008714,12,-4.915000915527344,-14.419998168945312,-25.44750213623047,-36.81500244140625,10.639999389648466,3,0.09033843952723619,2.760009765625,168.3000030517578,1.1629301825459473,166.3800048828125,-1.0349839182522276,168.57000732421875,0.09033843952723619
5036,2017-12-22,169.49000549316406,171.32000732421875,168.22000122070312,170.47000122070312,575000.0,-0.005748787003704514,1.31343054140073,-1.2564067451778238,69.47999909668025,71.55939486894314,-4.234000409162832,-8.3854803622595,-19.37786131301243,-35.78096831399478,32.69786638852216,3.100006103515625,6.667292830192764,7.094004821777332,-2.359519503924332,16.547529147478997,2.3672426589265,11.820766984628165,-7.613406586757776,70.9523659588691,-0.277601558322047,4.726762162850839,12,-3.6450042724609375,-12.0050048828125,-24.877506256103516,-35.83500671386719,10.159988403320312,4,0.09457784093318344,3.6818097748185137,170.47000122070312,2.760009765625,168.3000030517578,1.1629301825459473,166.3800048828125,0.09457784093318344
5037,2017-12-26,170.61000061035156,171.8300018310547,168.99000549316406,169.0,749700.0,0.006608030449516189,-2.4846802654858973,-1.6428649279875438,72.33957832990369,71.19520815496027,-4.7936492406794855,-8.587155025367906,-20.069396905647068,-36.408573075762945,32.54164452046289,2.839996337890625,6.399836959727878,7.351499938964849,-1.7727384948159113,16.47573837274561,2.789380722074469,11.91361915585523,-7.977929030520272,82.08514452162223,9.350500063251658,4.562119216890375,12,-4.510002136230469,-10.980003356933594,-25.997501373291016,-35.9900016784668,2.69000244140625,1,0.06623294655256107,1.31343054140073,169.49000549316406,3.6818097748185137,170.47000122070312,2.760009765625,168.3000030517578,0.06623294655256107
5038,2017-12-27,171.47000122070312,172.22000122070312,170.02000427246094,170.47000122070312,611000.0,0.0050407397413687605,-1.3157937005091633,0.621117776956394,75.85260170927083,71.01477399027175,-4.948069907017128,-8.723259528818431,-20.533046284433,-36.79907603416743,32.01532856556667,2.1999969482421875,6.054897560133014,7.468000793457037,-1.794067372256933,16.730068959171007,2.836966710600052,12.099034876314022,-7.918136615749489,88.44376941144385,12.947027238091238,4.631034082856984,12,-4.885002136230469,-10.485000610351562,-26.007503509521484,-35.730003356933594,-4.7599945068359375,2,0.0810637067564568,-2.4846802654858973,170.61000061035156,1.31343054140073,169.49000549316406,3.6818097748185137,170.47000122070312,0.0810637067564568
5039,2017-12-28,173.3300018310547,173.47000122070312,171.02999877929688,172.3800048828125,801600.0,0.010847382032484587,2.967497425845749,0.9499969482421875,73.52813695268858,71.57926680851469,-5.940333565645716,-9.86929039117905,-21.887927581518625,-38.16968554849569,31.214452021589,2.44000244140625,5.885778884028838,8.55350112915039,-1.1204177865232055,18.227420044823987,3.7165416713135926,13.390460586987189,-8.737960832211115,97.59451523255204,22.676587871836958,4.836959457836794,12,-5.4250030517578125,-10.944999694824219,-27.062503814697266,-35.225006103515625,-1.9900054931640625,3,0.041193095910815325,-1.3157937005091633,171.47000122070312,-2.4846802654858973,170.61000061035156,1.31343054140073,169.49000549316406,0.041193095910815325
5040,2017-12-29,171.91000366210938,174.39999389648438,171.77999877929688,173.7899932861328,624500.0,-0.008192454589191045,-1.4485942658309983,-1.9789428034501035,67.14347887051926,71.01872347443012,-3.170013224053548,-7.874025789099903,-20.000489652933254,-36.25208874197014,30.017124604869245,2.6199951171875,5.871588701853312,6.512002563476557,-3.3249418039308978,16.34894693088401,1.5935303797728295,11.430474747180284,-6.075048232205461,59.70884813289483,-13.256989542257529,4.9184721837037255,12,-2.2000045776367188,-9.060005187988281,-24.522502899169922,-32.68500518798828,1.6699981689453125,4,0.05950785591073693,2.967497425845749,173.3300018310547,-1.3157937005091633,171.47000122070312,-2.4846802654858973,170.61000061035156,0.05950785591073693
5041,2018-01-02,173.5800018310547,173.9600067138672,171.6999969482422,172.9199981689453,813300.0,0.009714374576058393,2.1830822462444393,-0.35106771530838343,69.86968528763983,70.63589472218202,-3.7812830503845305,-8.690877629658814,-21.176583543171773,-37.37667360282188,31.14288940209391,2.260009765625,5.887444152463985,7.357500457763678,-2.3102667436457693,17.025267659173124,2.523616857058954,12.191384058468401,-6.374640246497904,84.84299772386892,12.143097239286476,4.833883600704724,1,-3.8700027465820312,-10.730003356933594,-26.192501068115234,-33.025001525878906,-11.589996337890625,1,0.04338056630870324,-1.4485942658309983,171.91000366210938,2.967497425845749,173.3300018310547,-1.3157937005091633,171.47000122070312,0.04338056630870324
5042,2018-01-03,175.19000244140625,175.74000549316406,173.39999389648438,174.4499969482422,844100.0,0.009275265545385603,1.5434748355958767,1.121214222962038,72.19232412484976,71.3194227802574,-4.865101519509153,-9.575799224936077,-22.26378829076299,-38.36744299049846,31.659709621300347,2.3400115966796875,6.360491157853573,8.195500946044916,-1.7577085363062395,18.148710428396072,3.2188962048693384,13.172105687220494,-6.833499686941053,90.38456408423276,17.300411427936822,4.976604741175583,1,-4.4550018310546875,-11.669998168945312,-27.577503204345703,-34.410003662109375,-10.930007934570312,2,0.02545802496104077,2.1830822462444393,173.5800018310547,-1.4485942658309983,171.91000366210938,2.967497425845749,173.3300018310547,0.02545802496104077
5043,2018-01-04,172.0,176.6199951171875,169.6300048828125,175.85000610351562,1331000.0,-0.018208815554261903,1.5936960349679252,-5.202672330247232,64.1061019390174,71.06520624243836,-0.8873849642711491,-5.667471667155269,-18.483144504920432,-34.56919507618318,32.11593623609468,6.989990234375,6.408450093211428,4.364998626708996,-5.11079111315604,13.840788366574031,-0.3728962432235221,9.102893496641514,3.7400054931640625,33.90555691383466,-37.392352530323876,4.737894869932515,1,0.1349945068359375,-8.040000915527344,-24.387500762939453,-30.880001068115234,-5.94000244140625,3,0.007558157277661737,1.5434748355958767,175.19000244140625,2.1830822462444393,173.5800018310547,-1.4485942658309983,171.91000366210938,0.007558157277661737
5044,2018-01-05,171.3800048828125,173.32000732421875,169.5,173.0,1078600.0,-0.0036046227743459225,2.380522847574808,0.42077728544591264,68.90042352893323,70.37914775994477,0.2407740506424716,-4.232751895741217,-17.346840198037995,-33.34892295408426,32.96085774722539,3.82000732421875,6.080247689342144,3.0900032043456918,-5.425416591582433,11.605423000273817,-1.1677066936183564,7.34771310230974,5.239990234375,26.404581068801757,-49.914645380874575,4.25770989796406,1,1.0399932861328125,-7.420005798339844,-23.09250259399414,-29.49500274658203,-5.0500030517578125,4,-0.027249375865863734,1.5936960349679252,172.0,1.5434748355958767,175.19000244140625,2.1830822462444393,173.5800018310547,-0.027249375865863734
5045,2018-01-08,172.4499969482422,172.6699981689453,169.42999267578125,171.2899932861328,1623600.0,0.006243389164105384,3.049991416963894,-0.7160538015221158,66.34616677813248,70.030944168995,-0.5797903461019871,-4.753350786848159,-17.715287791686507,-33.802968845614885,33.23943581667347,3.2400054931640625,6.174629861668535,3.6564956665039006,-4.573629221455803,11.886620554463605,-0.45856677747596564,7.771558110483767,4.1699981689453125,42.00282680113072,-33.479280564075324,4.115062443979854,1,0.35500335693359375,-8.489997863769531,-22.650001525878906,-29.06500244140625,-5.410003662109375,0,-0.006436651957058115,2.380522847574808,171.3800048828125,1.5936960349679252,172.0,1.5434748355958767,175.19000244140625,-0.006436651957058115
5046,2018-01-09,172.42999267578125,173.52999877929688,170.6999969482422,172.75,981500.0,-0.00011600042223802731,2.010632426465814,-0.2758675120359896,59.32364436227788,68.58472928370324,-0.1105135554665253,-4.2893268877900255,-17.05462158675499,-33.16056222653873,33.286741735415674,2.8300018310546875,6.1383464219252915,3.214991760253895,-4.8431419630091455,11.273125483516935,-0.8140751013776253,7.244058621885415,3.7586022949218716,41.72460335650801,-30.060381014599173,4.029066861631516,1,0.595001220703125,-8.469993591308594,-20.349990844726562,-27.694992065429688,-5.1899871826171875,1,0.006669426457819316,3.049991416963894,172.4499969482422,2.380522847574808,171.3800048828125,1.5936960349679252,172.0,0.006669426457819316
5047,2018-01-10,173.1999969482422,174.92999267578125,171.5,171.72999572753906,1100500.0,0.0044656052030853655,-2.554410043958129,-4.59364867442304,67.68671653213647,67.6774087084661,-0.5302525055015792,-4.554064184793589,-17.31332547940721,-33.29497276688039,33.36904890855322,3.42999267578125,5.68483579439328,3.515996551513666,-4.308516118666489,11.340509221693821,-0.39625978357639724,7.42825288660373,2.583081884765619,52.43397764025772,-19.93937405685628,3.9122563350900745,1,-0.1750030517578125,-6.464996337890625,-20.262493133544922,-28.019996643066406,-5.17999267578125,2,-0.0647228155461691,2.010632426465814,172.42999267578125,3.049991416963894,172.4499969482422,2.380522847574808,171.3800048828125,-0.0647228155461691
5048,2018-01-11,179.99000549316406,179.99000549316406,174.63999938964844,174.80999755859375,1533900.0,0.03920328328268363,1.0656362581264711,3.5238119952666653,74.20290972228365,67.75238346064333,-6.687906831982673,-10.600655011866024,-23.426831934426758,-39.404090038703885,33.73797424081065,6.790008544921875,5.710344311338673,9.489004516601568,0.9386711817466278,18.03933785145651,5.213837849174098,13.764171184029038,-10.560012817382812,100.0,27.211194381218647,4.275166667427464,1,-5.280006408691406,-11.569999694824219,-24.897506713867188,-33.52500915527344,-7.7400054931640625,3,-0.08739380246824613,-2.554410043958129,173.1999969482422,2.010632426465814,172.42999267578125,3.049991416963894,172.4499969482422,-0.08739380246824613
5049,2018-01-12,180.88999938964844,182.8600006103516,179.52000427246094,180.6000061035156,882600.0,0.0050002437303029446,-1.726531018976998,0.055983174117839686,72.77098534608723,68.37766195792865,-7.155183407620967,-10.704262497740046,-23.557895692497027,-39.555800378841155,35.11223380407327,3.3399963378906534,5.6048115778934005,9.534998321533209,0.4062192043184609,18.663777438747957,4.970608762925821,14.099387880140597,-11.248806457519521,85.33134730596733,14.93447283490768,4.56438955860738,1,-4.745002746582031,-11.034996032714844,-25.797500610351562,-34.42500305175781,-8.990005493164062,4,-0.08198353629881949,1.0656362581264711,179.99000549316406,-2.554410043958129,173.1999969482422,2.010632426465814,172.42999267578125,-0.08198353629881949
5050,2018-01-16,178.97000122070312,184.0,176.67999267578125,181.9499969482422,1083800.0,-0.010614175329889397,1.0677981443765558,-10.276085240725118,69.89924199281646,68.38094603628161,-4.6135742738642875,-7.781310243420194,-20.946025383778363,-36.9555939222376,36.19063911677194,7.32000732421875,5.302707588035247,6.724999999999994,-1.663605387478185,15.113605387478174,2.5306973062608904,10.919302693739098,-8.800055981445297,62.180468983936976,-7.809630927931721,4.194302693739097,1,-2.2550048828125,-8.040000915527344,-23.87750244140625,-31.400001525878906,-3.80999755859375,1,-0.07062635806802608,-1.726531018976998,180.88999938964844,1.0656362581264711,179.99000549316406,-2.554410043958129,173.1999969482422,-0.07062635806802608
5051,2018-01-17,180.1699981689453,180.67999267578125,177.52000427246094,178.75999450683594,693800.0,0.006705017265783875,1.600821339763394,-0.47315626968156194,70.0,68.13735446685386,-5.34227142534192,-8.148390129812611,-21.487515765483693,-37.40162224251745,37.26957285306069,3.1599884033203125,5.0414182426599154,7.1309967041015625,-1.091770460866826,15.353763869069951,3.0196131216173683,11.242380286585757,-9.17024964404294,69.3599853515625,0.8626563037698816,4.1113835824841924,1,-3.4550018310546875,-7.9850006103515625,-25.044998168945312,-32.19999694824219,-1.0800018310546875,2,-0.07287564531415769,1.0677981443765558,178.97000122070312,-1.726531018976998,180.88999938964844,1.0656362581264711,179.99000549316406,-0.07287564531415769
5052,2018-01-18,181.2400054931641,181.7899932861328,179.77000427246094,180.3300018310547,814400.0,0.00593887625627576,1.009960068627302,0.6453909919269513,70.26131071159374,68.82126655269569,-6.105940240227341,-8.664771642203704,-21.844959131729212,-37.6865399101012,37.847010764253874,2.019989013671875,5.1242579437423785,7.567504119873064,-1.1433377639986588,16.278346003744787,3.2120831779371883,11.92292506180894,-9.46024187975587,70.51288112328186,4.351155988209413,4.355420941935864,1,-4.525009155273466,-9.055007934570341,-25.485008239746122,-31.57501220703128,-0.6100006103515909,3,-0.07724563879760016,1.600821339763394,180.1699981689453,1.0677981443765558,178.97000122070312,-1.726531018976998,180.88999938964844,-0.07724563879760016
5053,2018-01-19,183.6699981689453,184.25,180.82000732421875,181.6999969482422,1208300.0,0.013407595465300792,1.1916851916851916,2.1648277943592333,70.94813494016427,69.04879004283245,-7.494594069105261,-10.25901096629633,-23.638417112780502,-39.303753777439454,38.37848160833693,3.42999267578125,5.0598560907506,9.13299713134765,0.045743087516342484,18.22025117517896,4.5893701094319965,13.676624153263305,-11.157020372341577,92.33816023930274,28.906904152389338,4.543627021915648,1,-6.8300018310546875,-11.360000610351562,-27.68000030517578,-33.2550048828125,-5.25,4,-0.08520713264280122,1.009960068627302,181.2400054931641,1.600821339763394,180.1699981689453,1.0677981443765558,178.97000122070312,-0.08520713264280122
5054,2018-01-22,187.1199951171875,187.1699981689453,181.0,184.0,995400.0,0.018783671708151095,2.832295546520334,1.5837528852260934,78.47247532942657,70.39615765964291,-9.47329116169908,-12.887518738875656,-26.37126419604448,-41.96774547666172,39.08041132294434,6.1699981689453125,4.874675934860875,11.64199447631836,1.4442818861978992,21.83970706643882,6.5431381812581435,16.740850771378575,-13.668055544312068,99.52332673428629,34.14973559037006,5.09885629506023,1,-8.18499755859375,-13.349998474121094,-31.029991149902344,-35.774993896484375,-12.029998779296875,0,-0.07946769722751901,1.1916851916851916,183.6699981689453,1.009960068627302,181.2400054931641,1.600821339763394,180.1699981689453,-0.07946769722751901
5055,2018-01-23,185.8699951171875,188.72999572753903,183.8800048828125,187.5,1531500.0,-0.006680205390221183,1.3716357884212367,-0.5224382800579053,73.37389962860017,71.95729713367872,-6.838627434045918,-10.987994745247818,-24.44221656841583,-39.998570328828805,39.60178608443604,4.849990844726534,5.150847318474234,9.621994781494152,-1.2845351335196824,20.528524696507986,4.168729823987235,15.07525973900107,-11.046249684705089,74.48704022824244,11.097997275672128,5.453264957506914,1,-5.754997253417969,-11.029998779296875,-29.779991149902344,-34.524993896484375,-12.629989624023438,1,-0.07516006664709551,2.832295546520334,187.1199951171875,1.1916851916851916,183.6699981689453,1.009960068627302,181.2400054931641,-0.07516006664709551
5056,2018-01-24,185.5200042724609,187.0800018310547,183.8800048828125,186.47000122070312,1836900.0,-0.0018829873240483463,1.9493084317186193,0.5828184677600714,70.63525495850001,72.28491251438578,-4.957928410329146,-9.882165049225904,-23.28557582201512,-38.99199868988501,40.056269077699525,3.1999969482421875,5.410210441630568,8.470503997802695,-2.697829006085385,19.638837001690774,2.8863374958586405,14.054670499746749,-9.02750880457171,64.17416834411316,4.026384661712747,5.5841665019440425,1,-3.835006713867159,-9.985008239746065,-28.0424995422363,-33.49999999999997,-8.919998168945284,2,-0.05584303779519373,1.3716357884212367,185.8699951171875,2.832295546520334,187.1199951171875,1.1916851916851916,183.6699981689453,-0.05584303779519373
5057,2018-01-25,181.91000366210938,189.0,176.5500030517578,186.0,3108700.0,-0.01945882129805132,1.4677901817444932,4.305273133201497,69.4695693361073,71.75898580481064,0.01957609795866233,-5.673050631771048,-18.93357276202721,-34.721700568831864,39.59064238323941,12.449996948242188,5.6987731815080735,4.295503234863276,-6.6421018980962,15.233108367822751,-1.1732993316164766,9.764305801343028,6.819992065429659,43.052224290772536,-19.571700981167943,5.468802566479742,1,0.8649978637695312,-4.900001525878906,-24.432498931884766,-29.889999389648438,-1.1999969482421875,3,-0.015502211354229911,1.9493084317186193,185.5200042724609,1.3716357884212367,185.8699951171875,2.832295546520334,187.1199951171875,-0.015502211354229911
5058,2018-01-26,185.3699951171875,187.25,180.44000244140625,184.69000244140625,1963200.0,0.019020347344420596,2.0675647810846107,-0.16625752680550063,74.72605355305143,71.97621560558444,-2.902206269699775,-8.472695511635322,-21.541253513844623,-37.53448923275411,39.033481013698825,6.80999755859375,6.418474498657645,7.060494995117182,-3.998966917956494,18.119956908190858,1.5307640385803438,12.59022595165402,3.6300048828125,70.84332712768239,3.487620573139921,5.529730956536837,1,-2.5949935913085938,-8.359992980957031,-26.292491912841797,-31.74999237060547,-0.3799896240234091,4,-0.025570428652050503,1.4677901817444932,181.91000366210938,1.9493084317186193,185.5200042724609,1.3716357884212367,185.8699951171875,-0.025570428652050503
5059,2018-01-29,180.47000122070312,188.30999755859372,180.2100067138672,184.92999267578125,1996900.0,-0.026433587018150906,-2.253021129522491,-6.558881608473207,62.48444785429082,71.1523495901927,2.158986045907824,-3.1730480445489775,-15.836696153316467,-31.985743511904246,38.30378245215505,8.099990844726534,6.86400630997511,1.8035011291503906,-9.037978152170353,12.644980410471135,-3.6172385115099814,7.224240769810763,8.529998779296875,31.48593678570159,-37.46251878840676,5.420739640660374,1,2.3050003051757812,-3.1050033569335938,-20.5,-26.209999084472656,0.8800048828124716,0,-0.011359245513889005,2.0675647810846107,185.3699951171875,1.4677901817444932,181.91000366210938,1.9493084317186193,185.5200042724609,-0.011359245513889005
5060,2018-01-30,182.13999938964844,182.9900054931641,176.7899932861328,177.05999755859375,1401100.0,0.009253605350747485,-1.2064059644921676,-1.1390160457080296,64.37668679334288,70.52753701167524,1.1018070909622963,-4.255527703129189,-16.618102790247605,-33.023744756749664,37.044156708875676,6.200012207031278,6.5785772628604775,2.9619995117187443,-7.495797977319313,13.419797000756802,-2.2668992328002844,8.190898256237773,6.611000671386705,44.89957998487603,-26.356822582593935,5.228898744519031,1,0.6350021362304688,-3.81500244140625,-21.542499542236328,-27.87999725341797,1.2200012207031534,1,-0.03870650639827822,-2.253021129522491,180.47000122070312,2.0675647810846107,185.3699951171875,1.4677901817444932,181.91000366210938,-0.03870650639827822
5061,2018-01-31,181.1100006103516,185.88999938964844,179.77999877929688,185.1000061035156,1420300.0,-0.0056549839834653115,1.1938992151437533,-0.7854338690928421,61.62211436883353,69.56762630692411,2.5470132826717986,-2.7747379235956657,-14.853705031619256,-31.39213876849729,35.947337527070815,6.1100006103515625,6.279635128256956,1.555500793457071,-8.59127738480612,11.702278971720261,-3.51788829567451,6.628889882588652,7.396979510497999,36.626495392335045,-35.48193865322182,5.07338908913159,1,1.6650009155273153,-2.5000000000000284,-20.307498931884794,-26.644996643066435,8.289993286132812,2,-0.04345422721365566,-1.2064059644921676,182.13999938964844,-2.253021129522491,180.47000122070312,2.0675647810846107,185.3699951171875,-0.04345422721365566
5062,2018-02-01,179.64999389648438,183.52999877929688,178.4499969482422,180.67999267578125,1431400.0,-0.008061436193180449,-1.9621065181415378,0.25814470207160134,49.407644609095414,67.1742384923609,4.199366203010868,-1.0155348797705983,-12.716894493713994,-29.390388911140178,34.37073236104944,5.0800018310546875,6.1527056031856375,-0.12750549316405113,-10.064273640163321,9.80926265383522,-5.095889566663686,4.840878580335584,8.617846682983384,24.82638497963515,-41.946522866422015,4.968384073499636,2,3.1250076293945312,-0.6549911499023438,-17.98499298095703,-24.894989013671875,6.980010986328125,3,-0.01697738879259958,1.1938992151437533,181.1100006103516,-1.2064059644921676,182.13999938964844,-2.253021129522491,180.47000122070312,-0.01697738879259958
5063,2018-02-02,173.3000030517578,178.2100067138672,173.0399932861328,177.5800018310547,1496700.0,-0.035346457336288384,-1.1541640440723009,4.155343545376433,38.88725552400034,62.77588073620243,9.972382216881329,5.730656302762469,-5.795388631455069,-22.50357440116386,33.815642990288495,6.6100006103515625,5.775899352487329,-6.542496490478527,-16.28006267714872,3.1950696961916663,-11.41127958381361,-1.6737133971434446,14.733480777155734,1.702748479867301,-60.1316339632117,4.868783093335093,2,7.719993591308594,5.9149932861328125,-10.435005187988281,-18.290000915527344,13.349990844726591,4,0.042758243113800276,-1.9621065181415378,179.64999389648438,1.1938992151437533,181.1100006103516,-1.2064059644921676,182.13999938964844,0.042758243113800276
5064,2018-02-05,166.7100067138672,176.00999450683594,166.5800018310547,171.72000122070312,2209500.0,-0.03802652176481758,-2.578741947158885,1.1705597980705469,34.20916196462018,58.424243217982436,14.933136176609622,12.598796280516297,1.230728666452194,-15.452097639440268,33.692960488501,9.42999267578125,5.1110319647675055,-12.89899291992188,-23.661051373684444,-2.1369344661593175,-18.280022146803162,-7.517963693040599,20.723737493335136,0.6732516791781905,-58.59265832953079,5.381029226881285,2,11.079994201660156,11.079994201660156,-2.925006866455078,-11.5050048828125,18.110000610351562,0,0.10965147887416138,-1.1541640440723009,173.3000030517578,-1.9621065181415378,179.64999389648438,1.1938992151437533,181.1100006103516,0.10965147887416138
5065,2018-02-06,171.33999633789062,172.75999450683594,161.41000366210938,162.27999877929688,1982500.0,0.02777271571927975,-1.101852532114136,-1.8083847290115278,39.55028236916342,54.97035737472281,8.968443844170764,8.307304207453797,-2.8868073763333086,-19.607041591449814,33.85737192264664,11.349990844726562,4.278459599536546,-8.213503265380865,-19.14118444916579,2.7141779184040615,-13.677343857273343,-2.7496626734883876,14.84252332674285,40.563702650529414,-16.705550459215026,5.463840591892467,2,3.8650054931640625,3.8650054931640625,-6.194995880126953,-15.509994506835938,11.57000732421875,1,0.058421909534098315,-2.578741947158885,166.7100067138672,-1.1541640440723009,173.3000030517578,-1.9621065181415378,179.64999389648438,0.058421909534098315
5066,2018-02-07,173.5800018310547,176.05999755859375,170.30999755859375,170.49000549316406,1839700.0,0.013073453607099772,-2.3333215391419726,0.34105929034822385,41.17916621274468,51.82697924990474,5.427382221292277,6.490651046704585,-4.574218354991899,-21.330840988111078,33.598431082380486,5.75,2.84679118221797,-6.030998229980469,-16.811972943207962,4.749976483247025,-11.42148558659423,-0.6405108733667078,10.620716553376866,55.01808704961729,-0.552144855394495,5.39048735661375,2,1.279998779296875,1.625,-7.3000030517578125,-17.285003662109375,12.709991455078125,2,0.05634288902022111,-1.101852532114136,171.33999633789062,-2.578741947158885,166.7100067138672,-1.1541640440723009,173.3000030517578,0.05634288902022111
5067,2018-02-08,161.99000549316406,173.9199981689453,161.86000061035156,173.8300018310547,2291400.0,-0.06677034344757737,1.0066570019117935,-3.831718566363466,29.38378585441164,46.788949505611434,15.527449030592322,18.127150978624627,7.438641543332551,-9.298608968533472,33.404417980203505,12.05999755859375,1.2782457236825167,-17.060494995117182,-30.160957165526128,-3.960032824708236,-23.610726080321655,-10.510263909912709,20.387455713481728,3.4523912243813606,-45.50613448954152,6.550231085204476,2,12.8699951171875,13.214996337890625,4.2899932861328125,-5.69500732421875,23.40998840332034,3,0.16920789847418716,-2.3333215391419726,173.5800018310547,-1.101852532114136,171.33999633789062,-2.578741947158885,166.7100067138672,0.16920789847418716
5068,2018-02-09,164.25999450683594,166.44000244140625,156.00999450683594,164.50999450683594,2529300.0,0.014013142395798317,4.075410055169034,0.021114871395689905,27.762622875679043,42.930968952432345,11.117191146191743,15.408276377122405,5.5221610498907125,-11.129908854556533,32.51017912709247,10.430007934570312,-0.23419680264262865,-14.004005432128906,-28.663004847781394,0.6549939835235818,-21.33350513995515,-6.674505724302662,16.440070096246927,41.14712590668015,-1.3568282714822928,7.329499707826249,2,6.69000244140625,8.245002746582031,2.8675079345703125,-7.294990539550781,20.900009155273438,4,0.136186601266723,1.0066570019117935,161.99000549316406,-2.3333215391419726,173.5800018310547,-1.101852532114136,171.33999633789062,0.136186601266723
5069,2018-02-12,166.05999755859375,168.77000427246094,163.2100067138672,166.6300048828125,1551500.0,0.010958255886724055,1.2927796130250118,2.280029296875,30.933574419489915,39.2150675775598,7.887638480233846,13.112569230264057,4.063896583641906,-12.483647185676944,30.999612238164755,5.55999755859375,-1.5361086905950003,-11.46250228881837,-27.0341033398758,4.109098762239057,-19.248302814347085,-3.676701763289657,12.17106003486441,50.12469587069073,11.184460566848685,7.785800525528715,2,4.8899993896484375,6.444999694824219,1.9874992370605469,-8.654998779296875,21.21000671386716,0,0.12399130820549087,4.075410055169034,164.25999450683594,1.0066570019117935,161.99000549316406,-2.3333215391419726,173.5800018310547,0.12399130820549087
5070,2018-02-13,166.3300018310547,167.4600067138672,164.52999877929688,165.10000610351562,1359300.0,0.0016259440950892046,-1.472569710470574,-2.157859513866581,31.50181652374721,35.86836781699465,5.743088862467516,12.487284008878135,4.092944108335189,-12.314858282113676,30.46787599468239,2.9300079345703125,-3.4851355102503874,-10.560498046875011,-26.892213263046585,5.771217169296563,-18.7263556549608,-2.3946404387892244,9.67894945374124,51.47135039121093,15.073535431312408,8.165857608085782,2,3.4399948120117188,6.174995422363281,1.8599967956542969,-8.925003051757812,13.929992675781278,1,0.11116458419777331,1.2927796130250118,166.05999755859375,4.075410055169034,164.25999450683594,1.0066570019117935,161.99000549316406,0.11116458419777331
5071,2018-02-14,167.0399932861328,168.2899932861328,163.33999633789062,164.02000427246094,1284800.0,0.004268571197391546,-1.260270059362894,2.4552841494125968,34.817210633488045,34.247208486371605,3.1596496004735855,11.323765171196698,3.7734690251312486,-12.567573482622493,29.9527964463843,4.9499969482421875,-4.824119193295644,-9.194006347656256,-26.0188057048598,7.63079300954729,-17.606406026258043,-0.7816066690544687,6.969062320867124,61.58568690095847,24.954353630179106,8.412399678601778,2,0.07000732421875,5.465003967285156,1.3425064086914062,-9.634994506835938,7.1399993896484375,2,0.09500724984340647,-1.472569710470574,166.3300018310547,1.2927796130250118,166.05999755859375,4.075410055169034,164.25999450683594,0.09500724984340647
5072,2018-02-15,167.24000549316406,169.69000244140625,164.11000061035156,169.0399932861328,1203600.0,0.0011973911342815224,2.599994093383605,-0.5960246162552169,30.168454314908047,33.27845279647246,1.1333381722169236,10.562684875137535,3.888595962736588,-12.339472109690888,29.120807673021925,5.5800018310546875,-6.5210167466839835,-8.293994140624989,-25.404364862473926,8.816376581223949,-16.849179501549457,0.26119122029948016,4.96914400381948,82.09067597065585,47.73028311829574,8.555185360924476,2,-1.2050094604492188,5.264991760253906,1.2524909973144531,-9.835006713867188,13.330001831054688,3,0.11390807921103185,-1.260270059362894,167.0399932861328,-1.472569710470574,166.3300018310547,1.2927796130250118,166.05999755859375,0.11390807921103185
5073,2018-02-16,168.02000427246094,170.69000244140625,166.41000366210938,166.41000366210938,1047800.0,0.004663948539087803,-4.31676665434591,-0.894450849411685,35.032456585441736,33.36992997656374,-0.5301425329834615,9.012170899928094,3.4573506256350868,-12.680878791867258,27.78400780956926,4.279998779296875,-8.157599630881379,-6.731495666503918,-23.706103782676507,10.243112449668672,-15.218799724590212,1.7558083915823772,-12.010009765625,64.30481692502585,28.3588713564978,8.4873040580863,2,-1.9850082397460938,4.484992980957031,1.8599929809570312,-10.060005187988281,9.129989624023438,4,0.10344000227401562,2.599994093383605,167.24000549316406,-1.260270059362894,167.0399932861328,-1.472569710470574,166.3300018310547,0.10344000227401562
5074,2018-02-20,172.25,174.75,166.8000030517578,167.19000244140625,1356900.0,0.02517554826792945,-1.7226034018759961,3.142854434998531,38.79954227066789,33.28651441006424,-4.3489906455299945,3.8061777245830513,-0.3382115730406383,-16.470855628962767,25.68276708087306,7.9499969482421875,-9.19887968478406,-1.7580001831054801,-17.724242627683253,14.208242261472293,-9.74112140539438,6.225121039183421,-15.946405334472644,78.08940229964989,41.48834305648815,7.983121222288893,2,-6.215003967285156,0.25499725341796875,-0.68499755859375,-11.639999389648438,-3.1399993896484375,1,0.07494922300208628,-4.31676665434591,168.02000427246094,2.599994093383605,167.24000549316406,-1.260270059362894,167.0399932861328,0.07494922300208628
5075,2018-02-21,171.89999389648438,175.61000061035156,171.60000610351562,171.86000061035156,1293400.0,-0.0020319657678701253,-13.321861631107115,0.007903815302220667,39.40647608911526,33.08954884077208,-4.370835184877649,3.2210699927514383,0.3189423628297732,-15.706341255002627,23.211552313056252,4.0099945068359375,-9.395511654389537,-1.4095062255859432,-16.382133773554273,13.563121322382386,-8.895819999570108,6.076807548398222,-14.858543017578114,69.76360699242782,31.795721699743865,7.486313773984168,2,-6.089996337890625,0.6050033569335938,1.100006103515625,-9.854995727539062,0.8300018310546875,2,0.08941251263354966,-1.7226034018759961,172.25,-4.31676665434591,168.02000427246094,2.599994093383605,167.24000549316406,0.08941251263354966
5076,2018-02-22,175.16000366210938,176.44000244140625,172.58999633789062,173.64999389648438,1706000.0,0.018964571735750724,-1.1212126307293944,37.756581457458985,45.04087549809324,34.82922546784782,-8.250813307481508,-0.9010792231609912,-2.641930523970359,-18.565082862199034,20.550103797403924,4.540008544921875,-8.721562089768327,2.3685035705566406,-11.501679941613219,16.2386870827265,-4.566588185528303,9.303595326641585,-17.0044397993164,89.61882733810279,47.9236518703661,6.935091756084935,2,-8.935005187988281,-2.6550064086914062,-1.3375053405761719,-12.545005798339844,-8.55999755859375,3,0.02911618370689628,-13.321861631107115,171.89999389648438,-1.7226034018759961,172.25,-4.31676665434591,168.02000427246094,0.02911618370689628
5077,2018-02-23,179.08999633789062,179.22999572753906,175.3800048828125,176.69000244140625,1317300.0,0.022436587083900505,1.8731353481063109,1.589389652384802,56.7561196303562,38.05072510725639,-10.616525665051682,-5.3262518390467335,-6.215149318563732,-22.079175683001097,20.022225786604018,4.0699920654296875,-8.478049949716024,6.439496612548822,-7.093626737797138,19.972619962894782,-0.32706506262414337,13.206058287721788,-19.471677388808587,98.90796040329886,49.9995834536086,6.766561675172976,2,-7.8699951171875,-6.584999084472656,-4.6399993896484375,-16.409996032714844,-9.589996337890625,4,-0.027416403833330993,-1.1212126307293944,175.16000366210938,-13.321861631107115,171.89999389648438,-1.7226034018759961,172.25,-0.027416403833330993
5078,2018-02-26,180.6300048828125,181.07000732421875,177.36000061035156,180.3600006103516,1123100.0,0.008599076310305653,5.452134223201136,0.11250206629959525,68.41269450413178,42.21507178332771,-10.717287196415754,-7.630811754376225,-7.367652164425948,-23.197451752886707,19.348865711376412,3.7100067138671875,-8.433060044530492,8.216504669189447,-4.521373740773868,20.954383079152763,1.8475654642077757,14.58544387417112,-19.050518255884754,96.91659208361001,40.17566966495646,6.3689392049816576,2,-8.425003051757812,-8.125007629394531,-6.1800079345703125,-17.95000457763672,-6.95001220703125,0,-0.0003321572107174431,1.8731353481063109,179.08999633789062,-1.1212126307293944,175.16000366210938,-13.321861631107115,171.89999389648438,-0.0003321572107174431
5079,2018-02-27,178.4199981689453,182.16000366210938,178.30999755859375,180.5,1138300.0,-0.012234992272191825,-2.3478269522931274,-7.703588584346671,60.00564980279601,45.38216436988869,-7.341692501251231,-5.883933014020897,-4.79298887996265,-20.630326981774374,18.426518037230593,3.850006103515625,-6.636674948478316,6.108998107910168,-6.386601361064095,18.60459757688443,-0.1388016265769636,12.356797842397299,-14.50164905834265,64.58327312660752,5.556612722099544,6.247799734487138,2,-5.6699981689453125,-5.915000915527344,-3.845001220703125,-15.614997863769531,-0.4799957275390625,1,-0.007118060113745606,5.452134223201136,180.6300048828125,1.8731353481063109,179.08999633789062,-1.1212126307293944,175.16000366210938,-0.007118060113745606
5080,2018-02-28,175.08999633789062,179.99000549316406,175.0399932861328,179.4600067138672,1373500.0,-0.018663837379381154,-1.2147623972937085,2.1009646774016066,52.070186214043844,47.29916165661711,-2.948472313733504,-3.277204559968112,-1.0443988699620377,-16.927649639923402,18.56617769977221,4.95001220703125,-4.88444079101356,3.1314964294433594,-8.569097296169588,14.832090155056306,-2.7188004333631284,8.981793292249847,-8.617815590077015,26.123281992410476,-32.03028533538618,5.850296862806479,2,-1.9549942016601562,-2.5849990844726562,1.2625007629394531,-10.824996948242188,-2.9499969482421875,2,-0.03415384004006028,-2.3478269522931274,178.4199981689453,5.452134223201136,180.6300048828125,1.8731353481063109,179.08999633789062,-0.03415384004006028
5081,2018-03-01,173.24000549316406,175.0,170.4499969482422,174.75999450683594,1782300.0,-0.010565942563368513,3.5500030517578125,0.3478227470643486,71.04376239454999,51.840862554355105,-0.1413902610393336,-2.157669493522974,1.110731323520156,-14.731596940230446,18.402367019506087,4.6399993896484375,-3.3884063692109976,1.6750053405761776,-9.232152565909246,12.582163247061601,-3.77857361266652,7.128584293818875,-4.5715295373490505,23.8258492338685,-39.54317593741587,5.4535789532427055,3,1.0449981689453125,-0.7350082397460938,4.237491607666016,-8.19500732421875,-1.3000030517578125,3,-0.0029439491425387043,-1.2147623972937085,175.08999633789062,-2.3478269522931274,178.4199981689453,5.452134223201136,180.6300048828125,-0.0029439491425387043
5082,2018-03-02,176.60000610351562,177.11000061035156,169.5,172.64999389648438,1659800.0,0.019395061786027012,2.0623737389243324,-2.5987110245547815,72.17829183973568,55.96817758260998,-2.273087141223158,-6.069046484887679,-2.0367738799286883,-17.72663578227707,18.44372338057188,7.6100006103515625,-1.761836128151856,5.187505340576166,-5.32171852175648,15.696729202908813,-0.06710659059015711,10.44211727174249,5.55999755859375,56.08218048755794,-9.680637213225474,5.2546119311663295,3,-2.1200027465820312,-4.095008850097656,2.009990692138672,-11.555007934570312,1.3699951171875,4,-0.05662513960581861,3.5500030517578125,173.24000549316406,-1.2147623972937085,175.08999633789062,-2.3478269522931274,178.4199981689453,-0.05662513960581861
5083,2018-03-05,180.7100067138672,181.1199951171875,173.75999450683594,175.3000030517578,1325900.0,0.023272935834115716,1.3627684379653577,1.369616947633543,74.31131656471358,59.913930281948396,-4.91005340691126,-10.11399424792205,-5.811538196317372,-21.448061794503815,19.436829127637225,7.3600006103515625,-0.2380340565684378,8.927005767822266,-2.356363724250855,20.210375259895386,3.2853210217857054,14.568690513858826,1.1967968749999898,88.54663089409729,19.94623411607563,5.6416847460365585,3,-4.8800048828125,-8.550010681152344,-0.8175048828125,-15.530006408691406,-6.7400054931640625,0,-0.062033126541890415,2.0623737389243324,176.60000610351562,3.5500030517578125,173.24000549316406,-1.2147623972937085,175.08999633789062,-0.062033126541890415
5084,2018-03-06,184.9900054931641,185.83999633789062,178.5500030517578,180.77999877929688,1365600.0,0.023684348515761844,1.4670076449006886,0.7781892539839286,77.32864038616253,64.12750409273143,-8.038129624314166,-13.654348822394184,-9.761551625207716,-25.295643946722777,19.49145926815924,7.2899932861328125,1.7129406300023504,12.29300460815432,-0.16091305538833467,24.746922271696974,6.0660457763829925,18.519963439925647,-15.490005493164091,94.79809647964547,23.038295102928856,6.22695883177133,3,-7.320007324218778,-12.830009460449247,-5.097503662109403,-19.81000518798831,-8.669998168945341,1,-0.061138507387096586,1.3627684379653577,180.7100067138672,2.0623737389243324,176.60000610351562,3.5500030517578125,173.24000549316406,-0.061138507387096586
5085,2018-03-07,181.3500061035156,184.6999969482422,177.30999755859375,182.77999877929688,1883700.0,-0.01967673539954029,1.804559694707766,-0.339665177034295,69.30132735330756,66.8231098544219,-3.259441295651385,-9.72455670127735,-5.897016642751538,-21.249744340335923,18.71048793311955,7.680007934570341,3.3089506525908803,8.152504730224592,-4.863666044332916,21.1686755047821,1.644419342945838,14.660590117503347,-11.523206176757782,72.52147343531992,-0.5035860161825667,6.508085387278747,3,-3.680007934570284,-10.400009155273409,-1.2800064086913778,-16.170005798339815,-8.400009155273409,2,-0.0188034383641702,1.4670076449006886,184.9900054931641,1.3627684379653577,180.7100067138672,2.0623737389243324,176.60000610351562,-0.0188034383641702
5086,2018-03-08,183.3600006103516,184.41000366210938,180.00999450683594,181.5399932861328,885900.0,0.011083509452371798,1.2448949404831415,-1.272738913312556,70.73044379209114,68.37581253905911,-4.452132779113072,-11.556814672263016,-7.6228967825381915,-22.86756891021676,18.582737048766205,4.4000091552734375,4.59379295745137,9.67349929809572,-4.115100097140925,23.462098693332365,2.779199600477398,16.567798995714043,-13.212936755371118,84.82254416551979,12.409511682939169,6.894299697618322,3,-5.690002441406278,-12.410003662109403,-2.810001373291044,-18.18000030517581,-9.229995727539091,3,-0.06119110593016508,1.804559694707766,181.3500061035156,1.4670076449006886,184.9900054931641,1.3627684379653577,180.7100067138672,-0.06119110593016508
5087,2018-03-09,189.3999938964844,189.55999755859372,183.8600006103516,185.1199951171875,1069600.0,0.03294062645084783,1.4782562544366589,2.351638217244018,74.2183845940847,69.02088921572056,-9.91893650964198,-16.272322075657968,-13.33883894336688,-28.479482231091225,17.64011542142355,6.199996948242131,6.123995059146665,14.342993164062534,0.01130975299867032,28.674676575126398,7.177151458530602,21.508834869594466,-18.939071391845715,98.98731878984341,24.493263127840635,7.16584170553193,3,-9.869995117187528,-16.61499786376956,-8.707492828369169,-24.219993591308622,-11.860000610351591,4,-0.0921858079077913,1.2448949404831415,183.3600006103516,1.804559694707766,181.3500061035156,1.4670076449006886,184.9900054931641,-0.0921858079077913
5088,2018-03-12,186.6300048828125,189.5,185.3999938964844,189.3999938964844,1347700.0,-0.014625074461120713,1.760945736274783,-0.6471938793699711,66.84630664308007,69.78096219797433,-6.937941675266131,-12.374970271764397,-10.298029718341411,-25.31840253136687,16.047815178925383,4.100006103515597,7.160995102578227,10.454503631591791,-3.8207946732984794,24.729801936482062,3.316854479146656,17.592152784036927,-15.40511937601562,76.08169244260222,1.9580535235421053,7.137649152445139,3,-7.100006103515625,-13.845008850097656,-5.745002746582031,-20.305007934570312,-6.6300048828125,0,-0.046401990224171685,1.4782562544366589,189.3999938964844,1.2448949404831415,183.3600006103516,1.804559694707766,181.3500061035156,-0.046401990224171685
5089,2018-03-13,186.6499938964844,190.7400054931641,186.1100006103516,187.63999938964844,908200.0,0.00010710503750166467,-3.4734518166875525,0.35740412264367816,67.41441381715667,71.48587637609799,-6.333802508685977,-11.355520444849134,-10.101345073406748,-24.904094728317148,14.891022325658021,4.6300048828125,7.3265655883446925,9.44499282836918,-4.7281385851263735,23.618124241864734,2.3584271216213892,16.53155853511697,-14.691703907615647,69.54572464435006,-4.917537569989719,7.086565706747781,3,-6.529991149902372,-13.274993896484403,-6.532497406005888,-18.43499755859378,-18.42999267578128,1,-0.06793460000225648,1.760945736274783,186.6300048828125,1.4782562544366589,189.3999938964844,1.2448949404831415,183.3600006103516,-0.06793460000225648
5090,2018-03-14,184.82000732421875,188.2100067138672,184.1100006103516,187.91000366210938,889600.0,-0.009804375205501259,1.222224060075741,3.121191103713041,61.8035372688525,70.45918469546493,-3.328493934441923,-8.505358385360864,-8.025704315990566,-22.661691536081747,13.529663191566371,4.100006103515597,6.838888564756473,6.6905059814453125,-6.89584594378951,20.276857906680135,-0.10266998117208459,13.48368194406271,-11.734814405092266,44.82765976205972,-26.573501699697708,6.793175962617409,3,-4.700004577636719,-11.44500732421875,-7.030006408691406,-15.44500732421875,-21.600006103515625,2,-0.04599069182531168,-3.4734518166875525,186.6499938964844,1.760945736274783,186.6300048828125,1.4782562544366589,189.3999938964844,-0.04599069182531168
5091,2018-03-15,182.91000366210938,186.6300048828125,182.3699951171875,186.0200042724609,1012400.0,-0.010334398801092881,-1.0334089593112816,1.0064738822553314,54.910039743495176,68.54049001810486,0.10890264824104179,-5.634327518887233,-5.941013290221321,-20.34746805463419,11.844656233501757,4.260009765625,6.900357559772402,3.987001800537115,-8.696022125315125,16.670025726389355,-2.354510162389005,10.328513763463235,-8.765521988540627,6.451706995152538,-58.93076588808222,6.341511962926118,3,-0.660003662109375,-9.535003662109375,-7.7050018310546875,-12.760002136230469,-19.300003051757812,3,-0.05445304529251638,1.222224060075741,184.82000732421875,-3.4734518166875525,186.6499938964844,1.760945736274783,186.6300048828125,-0.05445304529251638
5092,2018-03-16,186.2899932861328,188.0,182.6199951171875,183.0,1089200.0,0.01847897630720796,-1.656790532776231,-1.0578754470922542,56.94648517397249,66.61106430802253,-1.957907607677356,-7.920027956904107,-9.155341173474142,-23.299479665103604,10.444306777045231,5.3800048828125,7.692775148257027,6.414492034912115,-5.406236968365874,18.235221038190105,0.5041275332731345,12.324856536551096,-11.149780183388344,46.833850770321625,-13.958319111570454,5.910364501638992,3,-2.2649917602539062,-12.914993286132812,-11.257492065429688,-16.139991760253906,-29.860000610351562,4,-0.06527451200582268,-1.0334089593112816,182.91000366210938,1.222224060075741,184.82000732421875,-3.4734518166875525,186.6499938964844,-0.06527451200582268
5093,2018-03-19,185.3999938964844,186.0800018310547,182.8500061035156,185.6199951171875,1018300.0,-0.004777494346040467,4.6665863582825216,-0.06686980840672008,58.85338262190696,64.55825788977191,-0.3717662281364653,-5.967140801876354,-8.003767280482947,-21.93570860257941,9.180673009769801,3.439987182617216,8.087549832117617,4.655493164062534,-5.99275621723632,15.303742545361388,-0.6686315265868927,9.979617854711961,-9.323793250314765,36.20065738500797,-23.115923095698328,5.324124690649431,3,-1.3749923706054972,-12.024993896484403,-10.367492675781278,-15.249992370605497,-27.519989013671903,0,-0.042394826694223675,-1.656790532776231,186.2899932861328,-1.0334089593112816,182.91000366210938,1.222224060075741,184.82000732421875,-0.042394826694223675
5094,2018-03-20,185.16000366210938,187.8800048828125,184.82000732421875,185.67999267578125,1037800.0,-0.001294445751217399,-4.100073751939167,2.3635733111391595,63.85910812552125,63.953566864462324,-0.11748010821511912,-4.9649293879189145,-7.4796107969687,-21.257811696296187,8.776049190344644,3.05999755859375,8.231209009827694,3.770002746582037,-6.2571864425151205,13.797191935679194,-1.2435918479665418,8.783597341130616,-8.203974725120077,47.77402405344746,-15.091029183441357,5.013594594548576,3,0.214996337890625,-8.18499755859375,-13.432506561279297,-15.010002136230469,-29.80999755859375,1,-0.02786780924635135,4.6665863582825216,185.3999938964844,-1.656790532776231,186.2899932861328,-1.0334089593112816,182.91000366210938,-0.02786780924635135
5095,2018-03-21,187.2700042724609,190.3000030517578,184.50999450683597,184.97000122070312,913800.0,0.011395552865736569,-2.596260194193206,-4.4231762427371955,69.17193712316882,63.78039945680428,-1.4521242724273407,-6.1813271205950855,-9.309562194045299,-22.83287563051968,8.652910804875495,5.790008544921847,8.017598250703998,5.111502838134726,-4.182398158239437,14.405403834508888,0.46455233994763034,9.758453336321821,-9.486936742101136,61.790721972826326,-5.764156685883769,4.6469504981870875,3,-0.7150039672851278,-10.230003356933565,-15.542507171630831,-17.120002746582003,-31.96000671386716,2,-0.10172479637498033,-4.100073751939167,185.16000366210938,4.6665863582825216,185.3999938964844,-1.656790532776231,186.2899932861328,-0.10172479637498033
5096,2018-03-22,180.25999450683597,186.22999572753903,179.5800018310547,184.0,1449100.0,-0.03743263526296514,-1.607845425197381,-1.626087187278175,54.54770558535399,61.594768455834206,5.6679511569143415,1.29684125054456,-2.094541236807828,-15.360464756546918,8.31878096947839,7.690002441406222,7.05464519431581,-2.1535064697265227,-10.902806494355389,6.595793554902343,-6.5281564820409415,2.221143542587896,-1.6995106987079396,6.34321453684198,-60.07434421175974,4.374650012314431,3,4.900009155273409,-3.219993591308622,-9.122497558593778,-10.10999298095706,-30.259994506835966,3,-0.0945300887906475,-2.596260194193206,187.2700042724609,-4.100073751939167,185.16000366210938,4.6665863582825216,185.3999938964844,-0.0945300887906475
5097,2018-03-23,174.17999267578125,181.1100006103516,174.02000427246094,181.1100006103516,1143200.0,-0.03372906921299246,1.0461726465051162,1.8529405764876494,42.264839561995224,58.86349433571367,10.462160659255517,7.3678930619420555,4.099225183057996,-8.92376789407254,8.47527054520521,7.089996337890653,6.450375205626358,-7.988008117675776,-17.381771568775463,1.4057553334239117,-12.68488984322562,-3.291126392125932,16.56001281738284,0.9827298238115858,-60.048236028588214,4.696881725549841,3,8.20001220703125,3.2450103759765625,-4.372493743896484,-4.029991149902344,-25.539993286132812,4,-0.0606843065213849,-1.607845425197381,180.25999450683597,-2.596260194193206,187.2700042724609,-4.100073751939167,185.16000366210938,-0.0606843065213849
5098,2018-03-26,180.57000732421875,180.80999755859372,175.91000366210938,177.6300048828125,1430700.0,0.036686272345480386,1.8655078257455737,-0.42424229079739567,45.013535645588135,56.37450787220605,3.489046337857701,1.0257434827980205,-2.3193225284200594,-14.878785752279128,8.975313932612137,6.630004882812472,5.710981597761332,-1.5949935913085938,-10.990863150277391,7.800875967660204,-6.292928370792993,3.102941188175805,9.835598144531275,40.23343699563044,-15.843533079584304,4.697934779484402,3,1.589996337890625,-1.9950027465820312,-11.300010681152344,-10.420005798339844,-31.280014038085938,0,-0.13368784221785734,1.0461726465051162,174.17999267578125,-1.607845425197381,180.25999450683597,-2.596260194193206,187.2700042724609,-0.13368784221785734
5099,2018-03-27,177.14999389648438,183.75,176.0,181.47999572753903,1135700.0,-0.018940096854477284,-1.3378618789743684,-1.4727885154352287,45.23807876169154,54.533901371410394,6.05669553634462,4.580581776967676,1.0028147592657604,-11.005555878674727,9.410524906344985,7.75,4.037706264117702,-4.9515068054199105,-14.470306342071297,4.5672927312314755,-9.710906573745604,-0.1921070370942175,12.927899548339866,19.225981933142506,-33.3345203287909,4.759399768325693,3,5.010009765625,1.6200103759765625,-7.879997253417969,-4.644996643066406,-27.349990844726562,1,-0.10877781359073646,1.8655078257455737,180.57000732421875,1.0461726465051162,174.17999267578125,-1.607845425197381,180.25999450683597,-0.10877781359073646
5100,2018-03-28,169.11000061035156,177.22000122070312,168.9499969482422,177.22000122070312,1815400.0,-0.0453852303874811,1.0394583600660023,1.8729785637010248,35.786946651739626,52.40911325010422,13.001073395784005,12.806177480801438,8.911385236416976,-2.589465267219282,9.788191543044967,8.270004272460938,2.697513416450221,-12.69250030517577,-23.435583276163015,-1.9494173341885244,-18.064041790669393,-7.320958819682147,20.646735051025416,0.9259471840997769,-45.58923260754703,5.371541485493617,3,10.514999389648438,10.735000610351562,0.15999603271484375,3.3949966430664062,-15.8800048828125,2,-0.0813671246950114,-1.3378618789743684,177.14999389648438,1.8655078257455737,180.57000732421875,1.0461726465051162,174.17999267578125,-0.0813671246950114
5101,2018-03-29,172.72999572753906,174.1699981689453,168.44000244140625,170.89999389648438,1567900.0,0.021406156372315133,1.433115736616182,-0.22564755774726855,32.529861154864776,49.69615502575893,8.700092379251032,9.64027662995673,5.160636909225019,-5.838992062280909,9.494056926998576,5.7299957275390625,1.3115430067521743,-9.047004699707031,-19.87772822811874,1.7837188287046786,-14.462366463912872,-3.6316429355011905,16.194470385312513,28.020861987171052,-11.36714694522513,5.4153617642058505,3,6.640007019042969,6.860008239746094,-3.572498321533203,-0.22499847412109375,-13.239990234375,3,-0.10085103108798354,1.0394583600660023,169.11000061035156,-1.3378618789743684,177.14999389648438,1.8655078257455737,180.57000732421875,-0.10085103108798354
5102,2018-04-02,166.60000610351562,172.74000549316406,163.57000732421875,172.0399932861328,1649800.0,-0.035488854140266146,1.681281468410568,-2.972667617213231,30.389653538385417,46.53351846092319,13.12339917820077,15.792361380137635,11.051451648603859,0.6434727022509605,9.821456612251108,9.169998168945312,0.1227294534034229,-14.676994323730469,-27.2905760111677,-2.0634126362932363,-20.98378516744907,-8.370203480011867,21.09539218904922,15.014865604650529,-18.91654548399918,6.306790843718614,4,10.334999084472656,10.555000305175781,2.7649917602539062,5.904991149902344,-7.2700042724609375,0,-0.09963988892774311,1.433115736616182,172.72999572753906,1.0394583600660023,169.11000061035156,-1.3378618789743684,177.14999389648438,-0.09963988892774311
5103,2018-04-03,169.5,169.82000732421875,166.32000732421875,167.27999877929688,1340000.0,0.01740692551165024,1.4475388670145224,-0.40808942120247393,34.105653644886104,43.22757907418595,8.63932121584864,12.658488718213846,7.862711869764951,-1.9425229075766026,10.882232848895537,3.5,-0.5810074654045252,-11.216500091552746,-24.888058342923387,2.455058159817895,-18.052279217238066,-4.380720965867425,16.265367015097155,29.385504598810147,-0.039244348650019134,6.835779125685321,4,7.435005187988281,7.655006408691406,2.362499237060547,3.0049972534179688,-7.17999267578125,1,-0.12306785020856381,1.681281468410568,166.60000610351562,1.433115736616182,172.72999572753906,1.0394583600660023,169.11000061035156,-0.12306785020856381
5104,2018-04-04,173.67999267578125,174.38999938964844,164.4600067138672,165.0500030517578,1478000.0,0.024660723750921765,-1.0244669913377829,3.887380575984604,40.106556781679465,39.99809236957603,2.972194907765356,7.997784176403911,3.3253711477221373,-5.767451140355433,11.134046348724361,9.92999267578125,-1.6393068480512625,-6.471006774902349,-20.332603990884536,7.390590441079837,-13.401805382893428,0.4597918330887296,10.309745564045642,74.06585986947861,44.664912372427644,6.930798607991088,4,1.2200088500976562,3.4750137329101562,-1.3249931335449219,-1.1749954223632812,-7.3199920654296875,2,-0.14043067951516264,1.4475388670145224,169.5,1.681281468410568,166.60000610351562,1.433115736616182,172.72999572753906,-0.14043067951516264
5105,2018-04-05,177.94000244140625,178.75999450683594,174.0,175.3300018310547,1356900.0,0.024527924604288875,1.2400054572806227,0.3024338063033196,45.76299937091635,39.02201390130518,-3.0736860818333014,3.6566870470053345,-1.2095553197221705,-9.663020975620867,11.353013752066596,5.0800018310546875,-2.7091831879400843,-2.040496826171875,-15.923867432528027,11.842873780184277,-8.982182129349951,4.901188477006201,4.41615732517198,94.60175933283173,59.72442579420979,6.941685303178081,4,-4.279998779296875,-0.7849960327148438,-5.312503814697266,-5.435005187988281,-11.050003051757812,3,-0.15814318873528532,-1.0244669913377829,173.67999267578125,1.4475388670145224,169.5,1.681281468410568,166.60000610351562,-0.15814318873528532
5106,2018-04-06,172.13999938964844,179.2899932861328,169.61000061035156,176.22000122070312,1178700.0,-0.03259527353141234,-1.1181604643747318,-1.5632187267975843,38.41494006922047,38.594247290996876,1.6241645567366447,9.036313364656337,4.253749278403603,-3.470324623128647,11.808639297934535,9.67999267578125,-4.20303375495817,-7.279499816894543,-21.490769546152592,6.931769912363507,-14.385134681523567,-0.173864952265518,8.713268181541025,54.51653764954257,20.277871395288663,7.10563486462902,4,1.5200042724609375,5.015007019042969,0.6800003051757812,0.36499786376953125,-6.5800018310546875,4,-0.10985246734726384,1.2400054572806227,177.94000244140625,-1.0244669913377829,173.67999267578125,1.4475388670145224,169.5,-0.10985246734726384
5107,2018-04-09,171.94000244140625,175.44000244140625,171.66000366210938,173.97000122070312,932500.0,-0.0011618272856471767,-1.9189221034771236,0.49754849712214877,38.85393311808954,37.909847010163695,1.646110080569315,8.28601140529068,4.224160713111559,-2.89429058763335,11.50838706760718,3.779998779296875,-6.255389546910095,-6.606497192382818,-20.374506812569535,7.161512427803899,-13.490502002476177,0.27750761771054044,7.530604310025552,50.438317601229755,15.768387137597287,6.884004810093354,4,1.720001220703125,5.215003967285156,1.4549980163574219,0.5649948120117188,-6.3899993896484375,0,-0.07240896109958417,-1.1181604643747318,172.13999938964844,1.2400054572806227,177.94000244140625,-1.0244669913377829,173.67999267578125,-0.07240896109958417
5108,2018-04-10,177.97000122070312,178.75999450683594,173.72999572753906,175.7100067138672,1115200.0,0.03507036578850675,1.6198039394890664,-1.1132984560802177,44.567023588971615,37.83528532430593,-5.3545757902781475,1.6590204435845521,-2.081630954545318,-8.482226424063981,10.99455883754064,6.8199920654296875,-7.116227876282522,-0.14349822998048012,-13.375361148670748,13.088364688709788,-6.7594296893256,6.47243322936464,-14.399993896484375,91.09916884282096,55.687311550609266,6.61593145934513,4,-6.540000915527344,-0.8149948120117188,-4.477500915527344,-5.465003967285156,-8.490005493164062,1,-0.10473674923748921,-1.9189221034771236,171.94000244140625,-1.1181604643747318,172.13999938964844,1.2400054572806227,177.94000244140625,-0.10473674923748921
5109,2018-04-11,173.97000122070312,178.33999633789062,173.6300048828125,175.9499969482422,1026700.0,-0.022475697997212163,-2.5413623978201634,-0.8761064336882474,40.229209119131326,38.32887004290501,-2.0708690332026265,4.912211781616264,1.7483751723226533,-4.063086746712571,10.275771644028648,4.709991455078125,-7.02077490852659,-3.5094985961914062,-16.224166146669234,9.205168954286421,-9.86683237143032,2.8478351790475074,-10.096194152832027,45.04136269916833,12.430631787142069,6.357333775238918,4,-2.5400009155273438,3.1850051879882812,0.024997711181640625,-1.4650039672851562,-3.6100006103515625,2,-0.06696553322262078,1.6198039394890664,177.97000122070312,-1.9189221034771236,171.94000244140625,-1.1181604643747318,172.13999938964844,-0.06696553322262078
5110,2018-04-12,176.32000732421875,177.63999938964844,174.38999938964844,175.0,791600.0,0.013508111094017616,-1.559046509113191,-0.6666718043171678,46.89275503654286,39.924747140869236,-3.677287016317223,1.9950432472414263,-0.8016597027014711,-5.952241917573332,9.925144316534023,3.6699981689453125,-7.508849928715193,-0.7344924926757699,-12.975467980477475,11.506482995125936,-6.854980236576608,5.385995251225069,-12.148476507568347,69.31830362491094,32.00581241598663,6.120487743900849,4,-4.890007019042969,0.8349990844726562,-1.4050102233886719,-3.8150100708007812,-6.5,3,-0.05648823899804312,-2.5413623978201634,173.97000122070312,1.6198039394890664,177.97000122070312,-1.9189221034771236,171.94000244140625,-0.05648823899804312
5111,2018-04-13,172.9499969482422,178.83999633789062,172.8300018310547,178.50999450683594,1289900.0,-0.01911303446000745,-1.0724162606417122,-4.212095991122208,48.98665730036927,41.99108089220078,-0.30484536376371807,4.828158170658554,2.358242946189762,-2.2158147376043473,9.991831521436481,6.0099945068359375,-7.889938526742412,-3.6065025329589844,-15.653314437682639,8.44030937176467,-9.629908485320811,2.4169034194028427,-8.486696857788075,17.966498635633346,-22.95246591360438,6.02340595236183,4,-1.0749969482421875,4.205009460449219,1.3600006103515625,-0.44499969482421875,0.8300018310546875,4,-0.035039015123008554,-1.559046509113191,176.32000732421875,-2.5413623978201634,173.97000122070312,1.6198039394890664,177.97000122070312,-0.035039015123008554
5112,2018-04-16,174.1300048828125,176.83999633789062,172.50999450683594,174.67999267578125,1663500.0,0.006822827148840194,-1.2849562367643388,0.09891871123552336,44.19610565416683,43.1122422265653,-0.3401670305201776,2.835839786321202,1.0245746948934027,-3.0464473429152577,9.85359718841769,4.3300018310546875,-7.010032164826583,-1.818495178222662,-12.992719979395446,9.355729622950122,-7.405607578809054,3.76861722236373,-9.091636942460923,25.592573576027554,-14.776406104977497,5.587112400586398,4,-2.2550048828125,3.0250015258789062,0.17999267578125,-1.6250076293945312,-7.350006103515625,0,-0.04921614359332427,-1.0724162606417122,172.9499969482422,-1.559046509113191,176.32000732421875,-2.5413623978201634,173.97000122070312,-0.04921614359332427
5113,2018-04-17,177.5399932861328,178.19000244140625,175.39999389648438,175.88999938964844,1456200.0,0.019583002973067032,-1.1216755627755859,-3.00005548773721,50.35154091251818,44.250573796658486,-2.7823391305631446,-1.2576740037164313,-2.297907301007797,-6.106198311589651,9.613947218912783,4.05999755859375,-6.1140869217853435,1.9844932556152344,-8.308210435459017,12.277196946689486,-3.1618585899219056,7.130845101152374,-11.949560209879678,79.46283292715557,34.91495812235843,5.146351845537129,4,-3.089996337890625,-0.38498687744140625,-1.3824958801269531,-4.754997253417969,-9.769989013671875,1,-0.0675340243764192,-1.2849562367643388,174.1300048828125,-1.0724162606417122,172.9499969482422,-1.559046509113191,176.32000732421875,-0.0675340243764192
5114,2018-04-18,180.0,181.66000366210938,178.60000610351562,179.63999938964844,2129300.0,0.013856070783457186,-1.5082078958394567,0.21818299517265616,60.914010345636505,45.93401946051629,-4.751215704819543,-4.346946330768276,-4.427570139969646,-8.233075186852773,9.071972456009009,4.1200103759765625,-4.401290649333021,4.702500152587902,-4.805276355679609,14.210276660855413,-0.051388101545853715,9.456388406721658,-13.879584393281363,81.85790162676872,30.478845581309756,4.753888254133761,4,-4.364997863769531,-2.8449935913085938,-3.8425025939941406,-7.215003967285156,-12.589996337890625,2,-0.05844446818033855,-1.1216755627755859,177.5399932861328,-1.2849562367643388,174.1300048828125,-1.0724162606417122,172.9499969482422,-0.05844446818033855
5115,2018-04-19,168.22000122070312,175.75,165.75,174.0,4919200.0,-0.06544443766276042,1.1551726972872896,-16.055524943839274,46.11542267894905,46.78962863937502,6.151946475800855,6.253308486863261,7.403437634106581,3.8216414859671772,8.548645544641644,14.25,-3.2686279676786967,-6.124998474121099,-14.30706629811013,2.0570693498679304,-10.216032386115614,-2.0339645621265845,13.44000244140625,15.52483125183422,-37.205724479221466,4.0910339119945105,4,5.4850006103515625,8.715003967285156,8.52750015258789,5.154998779296875,-6.279998779296875,3,0.012721432493873142,-1.5082078958394567,180.0,-1.1216755627755859,177.5399932861328,-1.2849562367643388,174.1300048828125,0.012721432493873142
5116,2018-04-20,163.22000122070312,170.17999267578125,162.6199951171875,169.89999389648438,2347600.0,-0.029722981593847675,1.0883999325577474,1.1557083194737037,47.03091700153607,47.698182404202406,10.899813198012964,10.446876800521807,12.325184766663227,9.071830009829569,9.176743095988233,7.55999755859375,-2.911758196967753,-10.272998809814453,-19.36035230998681,-1.1856453096420978,-14.81667555990063,-5.7293220597282755,18.44000244140625,3.151291146219845,-52.104901406740126,4.543676750086184,4,8.919998168945312,13.239997863769531,13.52750015258789,10.154998779296875,-2.7599945068359375,4,0.04043625814333396,1.1551726972872896,168.22000122070312,-1.5082078958394567,180.0,-1.1216755627755859,177.5399932861328,0.04043625814333396
5117,2018-04-23,163.61000061035156,164.9499969482422,161.97999572753906,163.02999877929688,1244100.0,0.0023894093048135723,-1.2164122593758717,-0.0868267166156517,44.58739446662264,47.70044583505252,10.285579497427022,9.722896032709286,12.233488319422378,8.933633553760103,9.93274450113118,2.970001220703125,-3.2832299569562906,-9.354499816894531,-19.447441089804016,0.7384414560149537,-14.400970453349288,-4.308029180439775,17.288402709960934,8.282541796892264,-48.170503454211314,5.046470636454746,4,8.209999084472656,12.529998779296875,14.202499389648438,9.764999389648438,-1.2400054931640625,0,0.062160003245558704,1.0883999325577474,163.22000122070312,1.1551726972872896,168.22000122070312,-1.5082078958394567,180.0,0.062160003245558704
5118,2018-04-24,156.42999267578125,164.92999267578125,154.07000732421875,164.25999450683594,2294100.0,-0.043884896447558774,1.3685905169186225,-13.499960537739076,34.976493877351416,47.116810808188085,15.744520437281437,15.812375410119927,19.56133751063868,16.27451572958398,11.018403713356511,10.8599853515625,-2.8669452229765398,-15.327507019042969,-27.206543377881843,-3.4484706602040944,-21.26702519846239,-9.387988839623546,23.333306188964855,8.553771891304757,-43.784733548543066,5.9395181794194345,4,11.435012817382812,15.755012512207031,22.270008087158203,16.94500732421875,3.1400146484375,1,0.06616382144162847,-1.2164122593758717,163.61000061035156,1.0883999325577474,163.22000122070312,1.1551726972872896,168.22000122070312,0.06616382144162847
5119,2018-04-25,157.8800048828125,158.6999969482422,153.36000061035156,156.39999389648438,1413800.0,0.009269400210460743,2.4230799327047223,-0.18901796171467436,31.630051186775276,45.42095482488058,13.155569753959355,13.538825677795046,18.22103563887279,14.975643632636974,12.567874515943705,5.339996337890625,-2.4588627035208503,-12.91399536132812,-26.014569013553455,0.18657829089721645,-19.464282187440773,-6.363708535215466,19.827830658691425,20.18760337506159,-25.697602548104165,6.550286826112662,4,9.629997253417969,13.949996948242188,20.819995880126953,15.4949951171875,5.3899993896484375,2,0.06264250749795308,1.3685905169186225,156.42999267578125,-1.2164122593758717,163.61000061035156,1.0883999325577474,163.22000122070312,0.06264250749795308
5120,2018-04-26,155.35000610351562,159.0,153.6699981689453,158.6199951171875,1406500.0,-0.016024820756591618,1.645163000265041,-2.2094356351939295,33.64505873277517,43.71633276181456,13.855175288278332,15.79491822405896,20.82490355959476,17.617418992629837,13.209601111868203,5.3300018310546875,-3.0118850549832814,-14.755994415283197,-29.563056175703025,0.05106734513663014,-22.159525295493097,-7.352463535073298,19.923045944873053,11.831191628527236,-31.600574032785275,7.403530880209912,4,12.159996032714844,16.479995727539062,25.824996948242188,18.024993896484375,6.0,3,0.07763113668986743,2.4230799327047223,157.8800048828125,1.3685905169186225,156.42999267578125,-1.2164122593758717,163.61000061035156,0.07763113668986743
5121,2018-04-27,155.30999755859375,157.33999633789062,155.05999755859375,155.0800018310547,1089800.0,-0.0002575380968778962,-15.888612602430065,-0.07033532118225681,33.750253468039176,42.555682518911496,12.437771193833328,15.244545335327842,20.91695071632006,17.80826772413556,13.812417810029903,2.279998779296875,-2.9719534296154677,-13.925003051757812,-30.071025252599384,2.2210191490837587,-21.998014152178598,-5.851991951337027,17.771749345991225,16.8248279929749,-24.658162203097728,8.073011100420779,4,12.200004577636719,14.485000610351562,26.487503051757812,18.06500244140625,8.610000610351562,4,0.04268884802674222,1.645163000265041,155.35000610351562,2.4230799327047223,157.8800048828125,1.3685905169186225,156.42999267578125,0.04268884802674222
5122,2018-04-30,150.0,155.8300018310547,149.88999938964844,155.35000610351562,1262900.0,-0.03418966996371531,-1.1328526501495744,-23.261328202746633,22.27950690410472,39.436567629087776,15.606120486129925,20.28728699350188,26.211909196853014,23.197286777844624,13.961938186673523,5.94000244140625,-3.914155570405626,-18.405000305175776,-36.686775519105794,-0.12322509124575731,-27.545887912140785,-9.264112698210766,21.10957227516164,0.7313873634038477,-33.05134299601219,9.140887606965014,4,15.775001525878906,16.81999969482422,31.10000228881836,23.375,14.850006103515625,0,0.06973337809244784,-15.888612602430065,155.30999755859375,1.645163000265041,155.35000610351562,2.4230799327047223,157.8800048828125,0.06973337809244784
5123,2018-05-01,148.63999938964844,151.1999969482422,145.92999267578125,149.2100067138672,1859000.0,-0.00906667073567713,1.3164916093202945,0.10654330353832377,23.509748094568025,35.28053849008016,13.896957189307273,21.085441687010956,27.515611790914193,24.638144352236793,14.240626697925695,5.2700042724609375,-4.9367346872434155,-18.722000885009777,-39.01075822915749,1.5667564591379346,-28.866379557083633,-8.577622212935921,19.92322413925163,20.73454625266766,-11.143865615528831,10.144378672073861,5,12.199996948242188,16.199996948242188,31.26250457763672,24.735000610351562,17.580001831054688,1,0.09237080048383839,-1.1328526501495744,150.0,-15.888612602430065,155.30999755859375,1.645163000265041,155.35000610351562,0.09237080048383839
5124,2018-05-02,149.2899932861328,152.0,148.6999969482422,149.0500030517578,1261800.0,0.0043729406563064455,-6.021264852931628,-0.42103008887461185,20.689659736844803,32.45545371873525,9.423630230911357,19.515069816337757,26.679345852353094,24.088138142271134,15.357486358838043,3.3600006103515625,-5.843379441124142,-16.852507019042974,-38.4331843378485,4.728170299762553,-27.642845678445724,-6.062168359640225,16.104577923330623,25.707717884178034,-1.3755293887556128,10.790338659402762,5,8.764999389648438,15.550003051757812,31.077510833740234,24.085006713867188,17.510009765625,2,0.0688593643271389,1.3164916093202945,148.63999938964844,-1.1328526501495744,150.0,-15.888612602430065,155.30999755859375,0.0688593643271389
5125,2018-05-03,149.8000030517578,150.4199981689453,145.33999633789062,148.9600067138672,1420300.0,0.003416235438148174,3.884648678785745,3.5001271617497456,23.237020159933166,29.811687403001596,6.734130700420394,17.696076023847155,25.99643334584431,23.616631432595824,17.383507907613627,5.0800018310546875,-7.588146963608608,-14.935497283935547,-36.942672864203814,7.0716782963327205,-25.93908507406968,-3.931909493801413,12.869527162990124,37.16672261555989,8.561367796380964,11.003587790134127,5,5.344993591308594,13.699996948242188,30.665000915527344,23.574996948242188,18.129989624023438,3,0.08991989950793977,-6.021264852931628,149.2899932861328,1.3164916093202945,148.63999938964844,-1.1328526501495744,150.0,0.08991989950793977
5126,2018-05-04,153.22999572753906,154.24000549316406,148.0800018310547,149.60000610351562,1112700.0,0.02289714690190059,1.1805287364392796,4.321435059037239,27.03296467440606,27.861195203866423,1.9422824035356143,13.467226911426394,22.324733926178027,20.21961124050759,18.583027098607506,6.160003662109375,-10.320975590309217,-10.560004425048817,-32.850765121245615,11.730756271147982,-21.705384773147216,0.5853759230495825,6.666809066911696,75.21444478546793,44.318362678951694,11.145380348098406,5,1.904998779296875,10.270004272460938,26.5050048828125,20.145004272460938,16.57000732421875,4,0.05299230308936953,3.884648678785745,149.8000030517578,-6.021264852931628,149.2899932861328,1.3164916093202945,148.63999938964844,0.05299230308936953
5127,2018-05-07,159.49000549316406,161.74000549316406,154.44000244140625,154.50999450683594,2258900.0,0.04085368361398389,-1.8515664115585437,1.3719077744383026,31.33404951228718,27.456479163303726,-5.5469269900754625,6.56316804485806,15.764081013817759,14.032184322963417,19.355525877844684,8.510009765625,-11.256417383018487,-3.67749481201173,-25.703736838211967,18.348747214188506,-14.690615825111848,7.335626201088388,-14.150009155273438,86.28049546376924,58.98613155152681,11.013121013100111,5,-5.950004577636719,4.0099945068359375,19.98999786376953,13.884994506835938,7.149993896484375,0,0.027775989235708787,1.1805287364392796,153.22999572753906,3.884648678785745,149.8000030517578,-6.021264852931628,149.2899932861328,0.027775989235708787
5128,2018-05-08,159.3300018310547,161.0,157.9499969482422,158.63999938964844,1510900.0,-0.0010032206194653392,-1.9468524251805985,0.13855440144621137,27.55702160583313,27.003920320976825,-5.511935258359387,5.539101347932672,15.5657369882843,14.267291924758808,20.735214941072257,3.0500030517578125,-11.981976844955568,-2.905498504638672,-23.845149820576182,18.03415281129884,-13.375324162607427,7.564327153330083,-13.66200531005859,85.30486392238119,62.2309554342381,10.469825657968748,5,-5.790000915527344,4.1699981689453125,17.715003967285156,14.044998168945312,5.1300048828125,1,0.03464510267384591,-1.8515664115585437,159.49000549316406,1.1805287364392796,153.22999572753906,3.884648678785745,149.8000030517578,0.03464510267384591
5129,2018-05-09,162.32000732421875,162.83999633789062,159.4499969482422,160.36000061035156,1180800.0,0.018766117233429247,1.2600110881097824,2.840579389650597,42.08267912267381,27.94143369763223,-8.72323431347263,1.7197283171130096,12.315985601570901,11.367984775118884,22.060350586683846,3.5099945068359375,-12.57901257452184,0.667006683349598,-19.533307276578256,20.867320643277452,-9.433150296614343,10.76716366331354,-16.330570623779295,97.02863420758928,69.98427102984115,10.100156979963929,5,-8.230010986328125,1.17999267578125,14.724998474121094,11.05499267578125,-1.470001220703125,2,0.02402657540973685,-1.9468524251805985,159.3300018310547,-1.8515664115585437,159.49000549316406,1.1805287364392796,153.22999572753906,0.02402657540973685
5130,2018-05-10,166.36000061035156,167.16000366210938,163.1199951171875,163.77999877929688,1335500.0,0.02488906544997449,-1.0717943902563078,1.3163229558352991,54.325064030107285,30.22752376008424,-12.334302910803501,-3.272484588017619,8.165188435488346,7.485256246760002,23.206600655216885,4.839996337890625,-11.849136197987292,5.205000305175787,-13.93616462860058,24.346165238952153,-4.365582161712382,14.775582772063956,-19.696541524414073,95.80711229044158,63.02476658478327,9.570582466888183,5,-10.110000610351562,-2.8600006103515625,9.667503356933594,7.0149993896484375,-3.0399932861328125,3,0.002644881220196904,1.2600110881097824,162.32000732421875,-1.9468524251805985,159.3300018310547,-1.8515664115585437,159.49000549316406,0.002644881220196904
5131,2018-05-11,166.88999938964844,168.5399932861328,165.57000732421875,167.13999938964844,844900.0,0.0031858546366456686,-1.0553648929766946,-0.09689915603579308,54.50054310185274,33.80763889316735,-12.34739522122635,-4.511044783621571,7.587899731275513,7.067383299115619,24.07408343142954,2.9699859619140625,-10.998416053637044,6.037998962402355,-12.49934324488629,24.575341169691,-3.2306721412419677,15.306670066046678,-18.99674762914063,88.29790802948303,50.25123027558889,9.268671103644316,5,-9.950004577636719,-3.3899993896484375,8.517505645751953,6.4850006103515625,-7.5,4,0.006231609383044345,-1.0717943902563078,166.36000061035156,1.2600110881097824,162.32000732421875,-1.9468524251805985,159.3300018310547,0.006231609383044345
5132,2018-05-14,165.55999755859375,167.92999267578125,165.07000732421875,167.7899932861328,918300.0,-0.007969332110484673,1.2788777774400437,8.91998291015625,64.92317238874912,38.4091304814097,-9.586182222633084,-4.064389331568265,8.74586244955799,8.434575768966624,24.959229695547396,2.8599853515625,-10.142954046421949,5.136497497558594,-12.481941407615807,22.754936402732994,-3.6727219550286065,13.945716950145794,-16.01500647603595,71.86027612798368,28.84024874308514,8.8092194525872,5,-8.620002746582031,-2.05999755859375,9.84750747680664,7.81500244140625,-3.8699951171875,0,0.02561008429384315,-1.0553648929766946,166.88999938964844,-1.0717943902563078,166.36000061035156,1.2600110881097824,162.32000732421875,0.02561008429384315
5133,2018-05-15,165.5500030517578,166.5,164.0,164.89999389648438,810900.0,-6.036788465402232e-05,-1.0408188686060924,-0.29148448458722503,63.15608192108879,43.12762183521458,-7.739099048856417,-5.268847988520804,8.447656757363347,8.517048458424028,26.217498282070235,2.5,-9.234838464668542,5.726002502441418,-10.17211588480663,21.624120889689465,-2.2230566911825917,13.675061696065427,-14.485411792914022,67.10680485192758,20.322935873834368,7.949059193624023,5,-8.610008239746094,-2.0500030517578125,9.857501983642578,7.8249969482421875,-12.370010375976562,1,0.006584091318620144,1.2788777774400437,165.55999755859375,-1.0553648929766946,166.88999938964844,-1.0717943902563078,166.36000061035156,0.006584091318620144
5134,2018-05-16,169.47999572753906,170.47000122070312,165.38999938964844,165.39999389648438,1061300.0,0.02373900696669007,-1.4780552071664366,6.2768374844479915,73.12600362115253,48.67084221979451,-9.503334303110847,-10.569275239321314,4.110798057394078,4.652465597467227,27.301965803381613,5.0800018310546875,-7.019024694177546,10.181995391845703,-3.4384000252777014,23.802390808969108,3.371797683284001,16.992193100407405,-17.017372306512158,86.53054869314289,33.86614522048974,6.810197708561705,5,-10.204994201660156,-5.9799957275390625,4.812507629394531,3.8950042724609375,-14.529998779296875,2,-0.02961995008391527,-1.0408188686060924,165.5500030517578,1.2788777774400437,165.55999755859375,-1.0553648929766946,166.88999938964844,-0.02961995008391527
5135,2018-05-17,170.36000061035156,171.38999938964844,168.39999389648438,169.38999938964844,842100.0,0.0051923820214583305,-1.0271139800964144,0.2377452905339452,73.97260806688784,53.88635815229249,-8.00166166467406,-11.89036147052667,2.943110201104105,3.8090030848104846,27.22713295041899,2.9900054931640625,-4.665823831340418,10.955000305175787,-2.9902598530233604,24.900260463374934,3.982370226076199,17.927630384275375,-16.09663940935704,86.06226164592586,27.672034613679145,6.972630079099581,5,-7.444999694824219,-6.8600006103515625,3.9325027465820312,3.0149993896484375,-22.210006713867188,3,-0.055822930692441486,-1.4780552071664366,169.47999572753906,-1.0408188686060924,165.5500030517578,1.2788777774400437,165.55999755859375,-0.055822930692441486
5136,2018-05-18,169.82000732421875,172.39999389648438,169.5399932861328,170.4499969482422,804900.0,-0.0031697187379559066,-3.806652220184898,-0.6494730218656599,87.22766897019778,60.096760314282555,-5.43214296340966,-11.415856903850425,3.1184163005608525,4.39841742937142,26.83564914601746,2.8600006103515625,-2.072849878973102,10.085006713867188,-4.536347312078874,24.70636073981325,2.7743297008941568,17.39568372684022,-13.501449540585753,69.28585182251835,3.453367450753248,7.310677012973036,5,-4.645011901855469,-6.32000732421875,4.472496032714844,3.55499267578125,-22.340011596679688,4,-0.03827581980720485,-1.0271139800964144,170.36000061035156,-1.4780552071664366,169.47999572753906,-1.0408188686060924,165.5500030517578,-0.03827581980720485
5137,2018-05-21,173.77999877929688,174.58999633789062,170.52000427246094,171.44000244140625,818800.0,0.02331875682656026,1.0555559836930972,-3.71434107588345,93.01850011566816,67.37025792648645,-7.992417113727754,-15.36251625975234,-1.3624827812797093,0.49349279358960985,26.470045324810066,4.769989013671875,0.5481937112344326,13.536498260498036,-2.308466902308254,29.381463423304325,5.6140156790948765,21.458980841901194,-15.210039939864686,92.35129519643355,19.954410791734745,7.922482581403149,5,-6.760002136230469,-10.279998779296875,0.7350044250488281,-0.404998779296875,-27.209991455078125,0,-0.08280584354200593,-3.806652220184898,169.82000732421875,-1.0271139800964144,170.36000061035156,-1.4780552071664366,169.47999572753906,-0.08280584354200593
5138,2018-05-22,166.77999877929688,175.4199981689453,166.5399932861328,174.0,1127000.0,-0.040280815106289114,-1.3064911182098495,-3.0854754359195065,74.58533791769175,70.98166445926621,0.19612422882676128,-7.955231626691784,5.113827680804633,7.494682245953584,25.01394295258665,8.8800048828125,2.8005759226007854,6.018997955322277,-9.976894352416451,22.014890263061005,-1.9789481985471014,14.016944109191655,-5.64683394011135,13.858420327204463,-61.78220085733685,7.997946153869366,5,2.4899978637695312,-3.279998779296875,7.735004425048828,6.595001220703125,-19.30999755859375,1,-0.030519225177752407,1.0555559836930972,173.77999877929688,-3.806652220184898,169.82000732421875,-1.0271139800964144,170.36000061035156,-0.030519225177752407
5139,2018-05-23,167.77000427246094,167.8300018310547,163.63999938964844,165.39999389648438,1213600.0,0.0059359965248240165,2.3654563838588105,-0.3282562292622102,74.92372719222948,73.27040481061312,0.06761066871121102,-8.607630887788616,3.6001948519869416,6.481936207985768,23.561491105989035,4.19000244140625,4.5774097716985125,6.514503479003906,-9.716143933288379,22.74515089129619,-1.6008202271422363,14.629827185150049,7.649993896484375,35.05946783348489,-43.57043926336465,8.115323706146148,5,1.7599945068359375,-4.2700042724609375,8.03249740600586,5.6049957275390625,-20.150009155273438,2,-0.08696436326594648,-1.3064911182098495,166.77999877929688,1.0555559836930972,173.77999877929688,-3.806652220184898,169.82000732421875,-0.08696436326594648
5140,2018-05-24,167.41000366210938,168.83999633789062,164.5,166.0,928900.0,-0.0021457984215517145,1.0327904001600927,0.5949356493970551,71.49789231587086,75.15899916772625,0.6618144007610454,-7.692182180938119,3.480583789525781,6.839545342993546,22.030843384803383,4.339996337890625,6.646774843007449,5.551502990722668,-10.651433450272208,21.754439431717543,-2.5499652297747843,13.65297121122012,8.009994506835938,32.003435170864776,-45.114566640890246,8.101468220497438,5,2.1199951171875,-6.8650054931640625,8.985000610351562,5.964996337890625,-22.660003662109375,3,-0.07442808936923351,2.3654563838588105,167.77000427246094,-1.3064911182098495,166.77999877929688,1.0555559836930972,173.77999877929688,-0.07442808936923351
5141,2018-05-25,161.94000244140625,166.8300018310547,161.05999755859375,166.6199951171875,1284800.0,-0.03267427932050859,1.2627440655349247,-3.319135121096033,53.805526442652955,73.92370517371558,5.985228052479982,-1.7918807518493622,8.459097438955268,12.248657910244049,20.60592779215704,6.350006103515625,7.5435252994606685,-0.24999847412109943,-16.157413894939396,15.657416946697197,-8.203706184530233,7.703709236288034,13.244395751953135,6.128167447138818,-66.94620054841026,7.953707710409147,5,6.299995422363281,-1.5600051879882812,13.380001068115234,11.43499755859375,-16.790008544921875,4,-0.08515504715958877,1.0327904001600927,167.41000366210938,2.3654563838588105,167.77000427246094,-1.3064911182098495,166.77999877929688,-0.08515504715958877
5142,2018-05-29,160.4600067138672,162.85000610351562,159.2899932861328,160.25,835700.0,-0.009139160832571713,-2.342703430687785,-0.044873299685694534,51.686072191283685,72.64925964818167,7.449059578536605,0.5395974212705426,9.311310667720988,13.632833608550811,18.684278092954532,3.5600128173828125,7.56810093555805,-2.2529945373535156,-17.127161695670054,12.621172620963023,-9.690078116511785,5.184089041804754,14.159415454101577,7.2536458372749495,-61.618568633861706,7.437083579158266,5,6.894989013671875,-0.08000946044921875,13.83999252319336,12.914993286132812,-11.960006713867188,1,-0.08089249933457954,1.2627440655349247,161.94000244140625,1.0327904001600927,167.41000366210938,2.3654563838588105,167.77000427246094,-0.08089249933457954
5143,2018-05-30,162.3699951171875,163.32000732421875,159.8800048828125,161.58999633789062,893100.0,0.01190320530601885,1.5671437843746798,3.7141611567245514,50.077070384363836,70.08826706631626,5.6329102307157655,-0.30465348751059196,6.81148221267145,11.68809412493124,16.280017406122084,3.44000244140625,7.58264195340854,-1.0295059204101449,-14.355670637217798,12.296658796397509,-7.692588278813986,5.633576437993696,11.329661317871114,32.25131776777568,-31.693653430814912,6.6630823584038295,5,4.9850006103515625,-1.9899978637695312,11.610004425048828,11.0050048828125,-12.839996337890625,2,-0.09730854386960719,-2.342703430687785,160.4600067138672,1.2627440655349247,161.94000244140625,1.0327904001600927,167.41000366210938,-0.09730854386960719
5144,2018-05-31,159.57000732421875,162.14999389648438,159.0800018310547,162.14999389648438,1261200.0,-0.017244490220917452,1.3798511964608888,-3.3076802691811102,39.11509663342409,66.21521024037585,7.6877877417545335,3.4835802860193894,8.984669413250657,14.44659579959216,13.968751814423024,3.2899932861328125,7.253822534507947,-4.343494415283203,-16.07594641784135,7.388957587274945,-10.209720416562277,1.5227315859958708,13.26506932190432,5.020550911384845,-52.62645616357551,5.866226001279069,5,7.67999267578125,0.8099899291992188,10.454998016357422,12.834999084472656,-4.4600067138671875,3,-0.07582882464203,1.5671437843746798,162.3699951171875,-2.342703430687785,160.4600067138672,1.2627440655349247,161.94000244140625,-0.07582882464203
5145,2018-06-01,163.27000427246094,165.4199981689453,160.67999267578125,161.1999969482422,1153700.0,0.023187295722337353,-2.0482194899371007,-0.8023325960184999,44.73224697954627,61.493496685859014,3.2143316916427125,0.8900996033802357,4.619920856831925,10.709122137087633,11.016003773624064,5.8499908447265625,7.093258574598565,-1.3169975280761719,-11.006826591805662,8.372831535653319,-6.161912059940903,3.527917003788559,8.464666388456664,54.064547631048384,0.2825007335989156,4.844914531864743,6,3.9799957275390625,-2.8900070190429688,6.399997711181641,8.779998779296875,-8.980010986328125,4,-0.09585354777817667,1.3798511964608888,159.57000732421875,1.5671437843746798,162.3699951171875,-2.342703430687785,160.4600067138672,-0.09585354777817667
5146,2018-06-04,161.35000610351562,164.4600067138672,160.82000732421875,163.5500030517578,908100.0,-0.011759650387105247,-1.2331322227786956,-1.062796697626419,43.97711396737801,56.044453780493434,4.253847107964134,3.636041331575285,6.065139274727642,12.580417836272062,8.739823047964371,3.6399993896484375,6.155913734063404,-3.642996215820318,-11.904391094544877,4.618398662904241,-7.773693655182598,0.4877012235419613,9.372291051012951,35.8045044741491,-15.042598567874336,4.130697439362281,6,5.899993896484375,-0.9700088500976562,8.319995880126953,10.699996948242188,-9.660003662109375,0,-0.1028819676205388,-2.0482194899371007,163.27000427246094,1.3798511964608888,159.57000732421875,1.5671437843746798,162.3699951171875,-0.1028819676205388
5147,2018-06-05,163.9199981689453,164.4199981689453,161.57000732421875,161.77000427246094,713100.0,0.015928056821893577,-1.2352976375691136,-0.9772713085816936,47.82723658925122,53.071331410666716,0.15436090494495147,1.49141558371997,3.236448679932778,9.963878469739768,7.749856617033735,3.0699920654296875,5.084891656406683,-1.2945037841796818,-9.16286397525073,6.573856406891366,-5.2286838797151916,2.639676311355828,5.87091535970535,76.34068034021824,26.412244914434496,3.9341800955355226,6,0.04000091552734375,-3.5400009155273438,4.732501983642578,8.1300048828125,-11.610000610351562,1,-0.11450710396614028,-1.2331322227786956,161.35000610351562,-2.0482194899371007,163.27000427246094,1.3798511964608888,159.57000732421875,-0.11450710396614028
5148,2018-06-06,164.85000610351562,165.80999755859375,163.44000244140625,164.8300018310547,1079700.0,0.005673547736450013,1.443310077946185,0.009304339186100978,43.29180751178899,49.55667366839554,-1.2049168802061274,1.0499897821210311,1.8472143981282727,8.883841551179444,6.605735371307309,2.3699951171875,3.699941343892931,-0.6404960632324332,-8.011273079151238,6.730280952686371,-4.3258845711918354,3.044892444726969,4.084034489327365,85.73563054208412,38.7667007189607,3.6853885079594,6,-0.8900070190429688,-4.470008850097656,1.4474945068359375,5.464996337890625,-10.020004272460938,2,-0.09918110705588223,-1.2352976375691136,163.9199981689453,-1.2331322227786956,161.35000610351562,-2.0482194899371007,163.27000427246094,-0.09918110705588223
5149,2018-06-07,166.22000122070312,167.75,164.3800048828125,165.50999450683594,1037900.0,0.008310555453223456,-1.2693677077285874,35.492753623188406,44.085707422364266,46.51087534689481,-3.149059189228467,-0.013540960990241047,0.1346982672329773,7.355890444502734,5.7392646103738265,3.3699951171875,1.6072303430166528,0.534499359130848,-6.687970175387534,7.75696889364923,-3.076735408128343,4.145734126390039,1.9257162711967908,78.35930418267363,34.8344392834569,3.6112347672591896,6,-2.8050003051757812,-5.840003967285156,-3.3800048828125,2.1149978637695312,-14.470001220703125,3,-0.10040911032870015,1.443310077946185,164.85000610351562,-1.2352976375691136,163.9199981689453,-1.2331322227786956,161.35000610351562,-0.10040911032870015
5150,2018-06-08,166.8000030517578,166.88999938964844,164.8800048828125,165.52999877929688,533700.0,0.003489362452143041,1.7724120513117325,1.7887214974962928,45.690628593973386,45.60922003037486,-4.274163158675947,-0.5890917944238936,-0.5289542776928897,6.650358602219171,5.5436895641552315,2.0099945068359375,0.4245701262028376,1.09250106811524,-6.141290957391703,8.326293093622184,-2.5243949446382317,4.709397080868712,0.9499969482421875,86.291515840093,44.123987240686766,3.6168960127534695,6,-3.3850021362304688,-6.420005798339844,-5.352508544921875,1.5349960327148438,-14.589996337890625,4,-0.07008394620819558,-1.2693677077285874,166.22000122070312,1.443310077946185,164.85000610351562,-1.2352976375691136,163.9199981689453,-0.07008394620819558
5151,2018-06-11,167.92999267578125,168.8000030517578,166.07000732421875,166.5500030517578,566300.0,0.006774518005690844,-1.333348548773092,1.0866023476829547,40.918948776642516,44.41287298430361,-4.989853928779837,-1.725647707314181,-1.8478898509068813,5.380974866299027,5.690519053833204,2.7299957275390625,-0.9005791920681645,2.1704910278320426,-5.11386689328603,9.454848948950115,-1.4716879327269794,5.812669988391065,-8.849990844726562,87.966654355511,49.99289451102828,3.6421789605590345,6,-3.989990234375,-6.17999267578125,-8.607494354248047,0.11000823974609375,-13.019989013671875,0,-0.08122431956501586,1.7724120513117325,166.8000030517578,-1.2693677077285874,166.22000122070312,1.443310077946185,164.85000610351562,-0.08122431956501586
5152,2018-06-12,169.8000030517578,172.57000732421875,168.1699981689453,168.39999389648438,954600.0,0.011135654484228708,-3.7311910875575283,1.0145070157785911,55.576084696511494,45.02387457454224,-6.02974980494335,-3.437988002950675,-3.6913940264510643,3.3639442749001205,6.014895972470826,4.6400146484375,-1.9832006889500065,3.8285011291503963,-3.674913552003545,11.331915810304338,0.07679378857341135,7.580208469727381,-10.525601196289074,69.66042945195406,27.453307752823058,3.7517073405769716,6,-3.9749984741210938,-4.870002746582031,-10.482505798339844,-1.7600021362304688,-13.229995727539062,1,-0.10665488978131132,-1.333348548773092,167.92999267578125,1.7724120513117325,166.8000030517578,-1.2693677077285874,166.22000122070312,-0.10665488978131132
5153,2018-06-13,166.63999938964844,169.80999755859375,166.5399932861328,169.77000427246094,725800.0,-0.018610150796912306,1.037391263012787,-2.235703153099149,48.06836570634442,46.01868224931116,-2.458931517012786,-0.20252095130632597,-0.6345469565391113,6.318259821737087,6.063421751114517,3.2700042724609375,-2.026559112172066,0.613997650146473,-6.8923599974104945,8.12035529770344,-3.1391811736320108,4.367176473924957,-6.83377331542971,27.594552297201624,-14.875720692701869,3.7531788237784798,6,-0.0149993896484375,0.0449981689453125,-8.119998931884766,1.4000015258789062,-15.529998779296875,2,-0.0859937703044954,-3.7311910875575283,169.8000030517578,-1.333348548773092,167.92999267578125,1.7724120513117325,166.8000030517578,-0.0859937703044954
5154,2018-06-14,164.4600067138672,168.75,163.9499969482422,166.69000244140625,866200.0,-0.013082049230472292,-1.9538341635640608,0.7124575874575875,45.252654330294504,46.076505288283194,0.5449623494087064,1.667602537263349,1.2800762821455578,8.22271303044991,6.452633204128092,4.8000030517578125,-1.9069567919487156,-1.3149955749511832,-8.669234250321352,6.039243100418986,-4.992114912636254,2.362123762733887,-4.143229389648468,5.916579486335258,-36.31299028357818,3.6771193376850833,6,2.2350006103515625,2.7899932861328125,-5.940006256103516,3.5799942016601562,-15.139999389648438,3,-0.05855529909813939,1.037391263012787,166.63999938964844,-3.7311910875575283,169.8000030517578,-1.333348548773092,167.92999267578125,-0.05855529909813939
5155,2018-06-15,160.85000610351562,163.11000061035156,158.6300048828125,162.3000030517578,1866600.0,-0.021950629107247654,1.9185715350779096,0.6502240925108626,48.13420438968941,46.53840422409557,4.219289457489452,4.773339510674447,4.439953731269185,11.553343801107104,6.830766698919239,5.8300018310546875,-1.934021211679493,-4.449496459960926,-11.785267561950917,2.886274642029065,-8.117382010955936,-0.7816109089659165,11.720001220703125,15.92540051577763,-29.59551485382898,3.667885550994998,6,4.75,6.174995422363281,-2.0550079345703125,7.189994812011719,-12.910003662109375,4,-0.056574484042352324,-1.9538341635640608,164.4600067138672,1.037391263012787,166.63999938964844,-3.7311910875575283,169.8000030517578,-0.056574484042352324
5156,2018-06-18,163.32000732421875,163.8000030517578,158.6300048828125,159.1199951171875,983900.0,0.015355928672539543,1.0038738371095852,-2.896566239068896,54.73510561165328,47.30594522658469,2.2999886154639455,1.888216275433365,1.7262304555851813,8.821087815390399,7.017104053597563,5.1699981689453125,-1.2372333901018635,-1.6544952392578125,-8.71789597081414,5.408905492298516,-5.1861956050359765,1.8772051265203515,8.971199951171883,33.64420100440907,-16.026693559382878,3.5317003657781605,6,2.279998779296875,3.7049942016601562,-3.44500732421875,4.719993591308594,-16.960006713867188,0,-0.06802596198943511,1.9185715350779096,160.85000610351562,-1.9538341635640608,164.4600067138672,1.037391263012787,166.63999938964844,-0.06802596198943511
5157,2018-06-19,159.38999938964844,161.13999938964844,156.32000732421875,160.72000122070312,1443700.0,-0.024063236335573723,3.442392748904812,-0.31666618226207255,45.375547756194564,47.53747192040754,6.1685268346643625,4.938062968492403,5.368271764645073,12.520967134991622,7.009974617128137,7.0,-1.0766697864972343,-4.865003204345697,-11.025685838584195,1.2956794298928003,-7.9453445214649605,-1.7846618872264344,12.627983837890639,22.757555877296173,-27.91401310689073,3.080341317119251,6,5.0550079345703125,6.480003356933594,0.8299980163574219,8.650001525878906,-8.419998168945312,1,-0.028107131844496536,1.0038738371095852,163.32000732421875,1.9185715350779096,160.85000610351562,-1.9538341635640608,164.4600067138672,-0.028107131844496536
5158,2018-06-20,161.69000244140625,162.0,158.33999633789062,160.25999450683594,897900.0,0.014430033631753547,2.570729964495456,-1.075192455514381,53.34173240164287,48.56591914032738,3.769546224643989,2.358078080646976,2.6066964509087143,9.946627364514512,7.633749946693038,3.660003662109375,-0.6612238806902155,-2.310500335693348,-8.452500127979164,3.831499456592468,-5.381500231836242,0.7604995604495457,9.700061750000003,43.20191698624621,-12.697094573575583,3.0709998961429066,6,2.7550048828125,4.180000305175781,-1.4700050354003906,6.349998474121094,-14.3800048828125,2,-0.03166550213296526,3.442392748904812,159.38999938964844,1.0038738371095852,163.32000732421875,1.9185715350779096,160.85000610351562,-0.03166550213296526
5159,2018-06-21,153.17999267578125,160.49000549316406,152.02000427246094,160.39999389648438,2113300.0,-0.05263163854987807,1.289181966645222,-5.0489238878751985,36.189422776898034,47.51022960509678,11.43815133001766,10.244223504053252,10.67568196181071,18.20826893051884,8.221857089549397,9.669998168945312,-0.799071263550502,-10.09100952148438,-17.650188567549492,-2.5318304754192695,-13.870599044516922,-6.311419998451839,17.607269240937512,9.847101218371687,-44.37201514161737,3.7795895230325485,6,9.115013122558594,10.540008544921875,7.040004730224609,14.860008239746094,-7.7299957275390625,3,-0.013513462360655759,2.570729964495456,161.69000244140625,3.442392748904812,159.38999938964844,1.0038738371095852,163.32000732421875,-0.013513462360655759
5160,2018-06-22,154.9499969482422,160.80999755859375,154.5,157.9499969482422,2398700.0,0.011555061738430128,-2.2359012480926483,0.4155123951222605,41.20395050585081,47.541896463897714,8.728329267935095,7.89780953738034,8.400368762814367,16.171002354786907,8.992284976936968,7.6300048828125,-0.8040866153821185,-7.698004913330067,-15.851349066143769,0.4553392394836351,-11.774676989736918,-3.621332836923216,14.711229509821095,24.87260593719803,-30.367338911967238,4.076672076406854,6,7.345008850097656,8.770004272460938,6.437503814697266,13.090003967285156,-6.149993896484375,4,-0.03633423513976586,1.289181966645222,153.17999267578125,2.570729964495456,161.69000244140625,3.442392748904812,159.38999938964844,-0.03633423513976586
5161,2018-06-25,148.14999389648438,153.5,145.9199981689453,153.5,2172300.0,-0.04388514479305994,1.833642311575561,1.7833353678385417,30.583609720979666,44.76495479994973,13.88793803783068,14.347323556806998,14.714270011639087,22.677934261264113,9.652995769835238,9.029998779296875,-1.1524819701442084,-13.808507537841791,-24.23063586019316,-3.3863792154904218,-19.01957169901749,-8.597443376666092,20.45275923044278,13.868131054763674,-37.103943528128795,5.211064161175687,6,9.715003967285156,12.520004272460938,15.057506561279297,19.89000701904297,-1.2899932861328125,0,-0.0014174246623651632,-2.2359012480926483,154.9499969482422,1.289181966645222,153.17999267578125,2.570729964495456,161.69000244140625,-0.0014174246623651632
5162,2018-06-26,147.47999572753906,149.75999450683594,146.32000732421875,149.11000061035156,1626200.0,-0.004522431296308138,1.348119987501302,0.3046734622865911,28.47583496919316,42.588006940266254,12.358516310222711,14.751341283825042,14.842317571551405,23.07130210644729,10.086216529939533,3.4399871826171875,-1.707375746969177,-13.829505157470692,-26.097617103829606,-1.5613932111117776,-19.963561130650163,-7.6954491842912205,19.308137002749532,9.701476249716508,-35.35004669915432,6.134055973179458,6,9.855003356933594,13.19000244140625,16.857501983642578,20.56000518798828,-0.3499908447265625,1,-0.007594217179505702,1.833642311575561,148.14999389648438,-2.2359012480926483,154.9499969482422,1.289181966645222,153.17999267578125,-0.007594217179505702
5163,2018-06-27,146.57000732421875,151.97000122070312,146.4600067138672,148.58999633789062,1544300.0,-0.006170249726623722,-3.919659400544959,1.2392533513068225,25.369783554022746,40.37879907623606,11.311733504237651,15.196051957471184,15.078676436445448,23.797951490353682,10.455440755913422,5.5099945068359375,-2.289936308577552,-13.94949417114259,-27.855587138343765,-0.043401203941414224,-20.902540654743177,-6.996447687542002,18.548674641162393,4.365407534706317,-34.966247009298534,6.953046483600589,6,8.289993286132812,14.099990844726562,18.689990997314453,21.469993591308594,1.839996337890625,2,0.030019742625456924,1.348119987501302,147.47999572753906,1.833642311575561,148.14999389648438,-2.2359012480926483,154.9499969482422,0.030019742625456924
5164,2018-06-28,147.47000122070312,147.91000366210938,143.39999389648438,146.2899932861328,1093100.0,0.006140368776086369,3.378623013962446,-0.5841655209922799,25.96369236070238,37.91540885079306,8.658828653951616,14.064153209648424,13.422316725080037,22.823214152729435,10.850599698265167,4.510009765625,-3.670205900638962,-12.444499969482422,-27.52756585572243,2.6385659167575852,-19.98603291260241,-4.9029670263624325,16.112786040963158,23.377406479681536,-9.600467581374506,7.541532943119999,6,6.129997253417969,10.514999389648438,18.914997100830078,20.56999969482422,3.850006103515625,3,-0.0010849912577807208,-3.919659400544959,146.57000732421875,1.348119987501302,147.47999572753906,1.833642311575561,148.14999389648438,-0.0010849912577807208
5165,2018-06-29,147.6199951171875,151.47000122070312,147.4499969482422,148.39999389648438,1530000.0,0.001017114635130989,-6.178610354223434,-0.6610114698770253,24.11420867856512,34.513086969338815,7.191011811764952,13.3669127969425,12.881868002480275,22.524662479209212,11.638908755529897,4.0200042724609375,-4.695453624522372,-11.512005615234386,-27.461062692308815,4.437051461840042,-19.4865341537716,-3.537477076697172,13.944512807960592,41.78216505467478,15.108972458467296,7.974528538537215,6,5.0800018310546875,10.365005493164062,18.895004272460938,20.420005798339844,6.4000091552734375,4,-0.01469989324429033,3.378623013962446,147.47000122070312,-3.919659400544959,146.57000732421875,1.348119987501302,147.47999572753906,-0.01469989324429033
5166,2018-07-02,144.75,146.42999267578125,142.61000061035156,144.63999938964844,1096400.0,-0.01944177761900867,1.2017334406289988,-0.14102664423490746,18.866510424943854,31.567638376977627,7.99007676204306,15.73632165434455,15.481197972352987,25.192136249022724,12.676949243981545,5.0099945068359375,-5.640106351656954,-13.5520004272461,-30.697896913063857,3.5938960585716586,-22.124948670154993,-4.979052184337206,14.998056522281729,22.86323985152025,1.5604073325711845,8.572948242908886,7,7.555000305175781,12.840003967285156,20.287498474121094,23.290000915527344,7.100006103515625,0,0.027979295694354533,-6.178610354223434,147.6199951171875,3.378623013962446,147.47000122070312,-3.919659400544959,146.57000732421875,0.027979295694354533
5167,2018-07-03,145.14999389648438,148.58999633789062,144.9499969482422,146.13999938964844,644000.0,0.002763342980893757,-4.237411493495801,-9.0,21.323707573566566,28.010080062746923,5.987347530857704,14.606930703549494,14.797033594022139,24.774950108660335,13.613725542101912,3.839996337890625,-6.533424967203814,-12.213506317138666,-30.103292371440887,5.676279737163554,-21.15839934428979,-3.2686132899875417,12.541495916365733,27.136678637859728,6.355840025623191,8.944893027151114,7,6.560005187988281,12.440010070800781,19.160003662109375,22.670005798339844,5.6100006103515625,1,0.011780963043558357,1.2017334406289988,144.75,-6.178610354223434,147.6199951171875,3.378623013962446,147.47000122070312,0.011780963043558357
5168,2018-07-05,148.5,148.75999450683594,145.13999938964844,146.5500030517578,1365100.0,0.023079615875869264,1.9311867945858792,-1.9696829580308566,29.347817073021446,27.249901651205082,0.6365151735019481,10.507967595323521,11.42739392180954,21.390812092096553,14.877074302230959,3.6199951171875,-7.896216640352407,-8.045999908447271,-25.989530305044326,9.897530488149783,-17.0177651067458,0.9257652898512561,7.3817111085502916,66.47854383629353,42.00742166077532,8.971765198298527,7,3.2099990844726562,9.090003967285156,15.367496490478516,19.31999969482422,0.089996337890625,3,-0.009225556344697017,-4.237411493495801,145.14999389648438,1.2017334406289988,144.75,-6.178610354223434,147.6199951171875,-0.009225556344697017
5169,2018-07-06,149.52999877929688,151.36000061035156,147.5,148.66000366210938,1047200.0,0.006936018715803849,-1.4200612264421697,0.44615204037716655,34.303926663021926,26.483232335335206,-1.0791699761245184,8.604650045863337,10.342580068843404,20.303583362054837,15.97649543995377,3.8600006103515625,-8.69375019978122,-6.181501007080072,-23.779760526730684,11.416758512570539,-14.980630766905364,2.617628752745219,4.7591070694695645,78.10381142480225,50.380855879690316,8.799129759825302,7,-1.4749984741210938,8.060005187988281,14.33749771118164,18.290000915527344,-1.350006103515625,4,-0.0074901031654563965,1.9311867945858792,148.5,-4.237411493495801,145.14999389648438,1.2017334406289988,144.75,-0.0074901031654563965
5170,2018-07-09,155.11000061035156,155.5,150.35000610351562,150.67999267578125,1153500.0,0.03731693891933108,-1.0235807624626398,5.0919917216220005,39.52003178752223,27.4761681205066,-7.413720342372812,2.2176588096178307,4.853035005869145,14.693906810549976,16.85917370315625,5.970001220703125,-9.950756654151661,-0.016999053955089494,-16.823282933961764,16.789284826051585,-8.420140993958427,8.386142886048248,-12.5,96.9744033505414,67.10879933526509,8.403141940003342,7,-6.055000305175781,2.4800033569335938,8.704998016357422,12.709999084472656,-3.899993896484375,0,-0.024434229071106595,-1.4200612264421697,149.52999877929688,1.9311867945858792,148.5,-4.237411493495801,145.14999389648438,-0.024434229071106595
5171,2018-07-10,154.2899932861328,158.91000366210938,153.02999877929688,158.38999938964844,1743500.0,-0.005286618019418876,1.287933122758686,-0.925507620769827,42.92844363726226,29.082013528069837,-6.292929984577057,2.0695013031564145,5.757125356336047,15.467833308953772,17.1967070205079,5.8800048828125,-9.901310227567791,-0.15500640869140625,-15.84358465611163,15.533571838728818,-7.999295532401533,7.68928271501872,-11.422192687988286,66.90538571598773,34.647727972506935,7.8442891237101176,7,-3.5299911499023438,3.3000106811523438,9.525005340576172,13.530006408691406,-7.4199981689453125,1,-0.0017498802606801256,-1.0235807624626398,155.11000061035156,-1.4200612264421697,149.52999877929688,1.9311867945858792,148.5,-0.0017498802606801256
5172,2018-07-11,151.69000244140625,153.92999267578125,151.47000122070312,151.74000549316406,1038000.0,-0.01685132515305021,-9.040668887989288,0.01219584812689339,36.24861932243563,30.29077305789349,-3.3893763954512792,3.4184362241384747,8.58390399872087,18.002963061640656,16.94358680607178,2.8199920654296875,-10.308931017931059,-1.8494972229003963,-15.800840044068394,12.101845598267602,-8.825168633484395,5.126174187683603,-8.180513720703118,47.56718242170315,16.00429208448263,6.975671410583993,7,-0.9300003051757812,5.900001525878906,12.124996185302734,16.12999725341797,-2.6999969482421875,2,0.0010548069057563225,1.287933122758686,154.2899932861328,-1.0235807624626398,155.11000061035156,-1.4200612264421697,149.52999877929688,0.0010548069057563225
5173,2018-07-12,152.30999755859375,153.83999633789062,150.24000549316406,153.47999572753906,1074300.0,0.004087251019901483,2.809515351638504,23.39853524565151,48.47208287240702,32.79170533697178,-3.4749569074679414,1.7600677294690286,8.246420542097042,17.308599254644832,17.125583972218237,3.5999908447265625,-9.619756469685797,-0.5130020141601506,-13.029609724177504,12.003605695857203,-6.7713058691688275,5.745301840848526,-8.184488240234373,42.15596857840554,7.522059488094108,6.258303855008682,7,-1.5499954223632812,5.280006408691406,9.860000610351562,13.474998474121094,-1.8000030517578125,3,-0.010176633685267555,-9.040668887989288,151.69000244140625,1.287933122758686,154.2899932861328,-1.0235807624626398,155.11000061035156,-0.010176633685267555
5174,2018-07-13,154.8300018310547,156.0800018310547,153.67999267578125,154.1999969482422,1115400.0,0.016545232176840452,-1.8742393509127788,-0.5384665545078707,49.79466934035176,35.64508985494808,-5.4100806679011555,-1.6004389842699993,6.023080926510886,14.66058401777974,17.749877075253433,3.7700042724609375,-8.671095233639477,2.4885025024414062,-8.826436377790486,13.803441382673299,-3.1689669376745258,8.145971942557338,-10.113112738945318,52.94114541259457,16.36724987661605,5.657469440115944,7,-4.069999694824219,2.7600021362304688,7.339996337890625,9.714996337890625,-0.3899993896484375,4,-0.040302302004574964,2.809515351638504,152.30999755859375,-9.040668887989288,151.69000244140625,1.287933122758686,154.2899932861328,-0.040302302004574964
5175,2018-07-16,151.75,154.75,151.17999267578125,154.3300018310547,1429900.0,-0.019892797226828685,1.0877246991741512,-4.095209261770974,57.058843944886384,39.88868246827502,-1.8803695859020024,0.8040835658622711,9.353632452051443,17.598953830952837,18.225748599866055,3.6500091552734375,-7.521917815950758,-0.13649902343749432,-10.718976369593634,10.445978322718645,-5.427737696515578,5.1547396496405895,-6.465386325090634,17.416318635966046,-21.11967907813045,5.291238673078076,7,0.18000030517578125,5.840003967285156,10.147499084472656,12.794998168945312,6.19000244140625,0,-0.0235255836851318,-1.8742393509127788,154.8300018310547,2.809515351638504,152.30999755859375,-9.040668887989288,151.69000244140625,-0.0235255836851318
5176,2018-07-17,152.2100067138672,153.27000427246094,150.07000732421875,150.75999450683594,1262400.0,0.003031345725648782,-1.2614926725114037,-0.5620198364117032,59.35155218643131,44.113998536371106,-1.3084922488266102,-0.5596251283169806,9.044110709565473,16.946499078821205,18.932544915564396,3.1999969482421875,-6.3805016511043675,0.8790077209472713,-8.241874815964792,9.999890257859334,-3.6814335475087603,5.439448989403303,-6.380377439469811,35.60734352110209,-6.304378332800745,4.56044126845603,7,-0.18500518798828125,5.379997253417969,9.687492370605469,12.334991455078125,5.1100006103515625,1,-0.006569870283757773,1.0877246991741512,151.75,-1.8742393509127788,154.8300018310547,2.809515351638504,152.30999755859375,-0.006569870283757773
5177,2018-07-18,154.91000366210938,155.77000427246094,151.61000061035156,153.61000061035156,2483500.0,0.017738629716492982,1.7549654151445793,0.896546281096098,65.39881919002161,48.119665438260014,-2.76970135444995,-3.8076827961564845,6.327265906354796,14.005049894825248,19.101737447197095,4.160003662109375,-5.050460737154594,3.803004455566395,-4.6824398697334,12.28844878086619,-0.4397177070835028,8.045726618216293,-8.557159412203532,80.53245859685025,32.47218870633577,4.242722162649901,7,-1.7050018310546875,2.6800003051757812,7.93499755859375,8.589996337890625,-0.779998779296875,2,-0.05190115780036253,-1.2614926725114037,152.2100067138672,1.0877246991741512,151.75,-1.8742393509127788,154.8300018310547,-0.05190115780036253
5178,2018-07-19,156.57000732421875,156.69000244140625,150.0,150.07000732421875,3005100.0,0.010715922941491707,-1.0150565309311517,4.999988262497506,66.34340391620381,51.679607355280226,-3.536490570702057,-6.188203248230536,4.674514596025972,12.086206021019109,19.563823237266188,6.69000244140625,-3.0634222352152563,5.719007873535162,-1.6587241751301178,13.096739922200442,2.030141849202522,9.407873897867802,-9.714876697824764,98.20635166820243,45.08135817825716,3.688866024332636,7,-2.1150054931640625,-0.36000823974609375,8.8074951171875,6.92999267578125,-0.4000091552734375,3,-0.048412859912296824,1.7549654151445793,154.91000366210938,-1.2614926725114037,152.2100067138672,1.0877246991741512,151.75,-0.048412859912296824
5179,2018-07-20,151.11000061035156,156.39999389648438,150.83999633789062,155.47000122070312,1808500.0,-0.03487262220382237,-1.269382518442859,-0.6707693246694711,55.26395856607008,53.428932552896654,2.426367404337583,-0.9393895004930357,9.982085873231256,17.28828255943614,19.02394073690966,5.730010986328125,-1.3329837952774142,0.36250076293944744,-6.935307807405479,7.660309333284374,-3.28640352223303,4.011405048111925,-3.772675062528947,16.591931319508436,-36.3994408114726,3.648904285172467,7,3.345001220703125,4.569999694824219,15.544998168945312,12.389999389648438,8.199996948242188,4,-0.0039706578061817766,-1.0150565309311517,156.57000732421875,1.7549654151445793,154.91000366210938,-1.2614926725114037,152.2100067138672,-0.0039706578061817766
5180,2018-07-23,149.32000732421875,151.52999877929688,147.4199981689453,150.99000549316406,1751000.0,-0.011845630857671985,1.9891079384984158,0.3830270493495767,57.12504876911511,55.00633312310252,3.6975111971377714,0.4291980749574691,11.465459971040502,18.86048902288144,18.72844309669422,4.1100006103515625,-0.1474111028260836,-1.1459930419921989,-8.191222275536035,5.899236191551637,-4.668607658764131,2.3766215747797332,9.589996337890625,20.49631369553874,-34.80629846917947,3.5226146167719246,7,2.7349929809570312,3.8849945068359375,17.652496337890625,14.17999267578125,9.159988403320312,0,0.034288741401347744,-1.269382518442859,151.11000061035156,-1.0150565309311517,156.57000732421875,1.7549654151445793,154.91000366210938,0.034288741401347744
5181,2018-07-24,147.94000244140625,151.8800048828125,146.32000732421875,150.82000732421875,1477000.0,-0.00924192884491426,1.2239990234375,1.724555712915163,54.22088804718079,57.00325187029643,4.561762469604048,1.8895421002426076,12.499402005948497,20.042010486049833,17.365036583125182,5.55999755859375,0.697689735567792,-2.51549835205077,-9.57587012928073,4.5448734251791905,-6.045684240665764,1.0146875365642245,10.740201110839848,15.621946769314073,-41.45712356237551,3.5301858886149855,7,3.56500244140625,5.2649993896484375,18.372501373291016,15.55999755859375,11.830001831054688,1,0.06759496981866442,1.9891079384984158,149.32000732421875,-1.269382518442859,151.11000061035156,-1.0150565309311517,156.57000732421875,0.06759496981866442
5182,2018-07-25,146.36000061035156,147.64999389648438,143.3300018310547,146.9499969482422,1634500.0,-0.010680017608357573,3.3417218746166113,0.20485949222226932,46.57928639826885,56.79294115094774,5.929772615814727,3.564066040198327,13.750722657611334,21.35867659156105,16.088237965511443,4.6100006103515625,0.9054665863910714,-4.039500427246082,-11.216053003147806,3.1370521486556413,-7.627776715196944,-0.45122413929522054,11.825795092773433,22.679630545444578,-31.838579361137374,3.588276287950868,7,3.6500015258789062,5.944999694824219,19.952503204345703,17.139999389648438,10.319992065429688,2,0.07488389360591485,1.2239990234375,147.94000244140625,1.9891079384984158,149.32000732421875,-1.269382518442859,151.11000061035156,0.07488389360591485
5183,2018-07-26,150.97000122070312,152.3000030517578,146.22000122070312,146.22999572753906,1394400.0,0.03149768099977379,-1.5546255661946908,-8.033957482025553,52.065407036548415,57.04524533941404,1.2401156484461922,-0.7371928310642772,8.859154985947953,16.44384875702937,14.914857355925509,6.0800018310546875,1.0765944380742098,0.3505004882812557,-6.597899686516996,7.2989006630795075,-3.123699599117856,3.8247005756803674,6.324446850097644,58.454506715855956,6.633870416430696,3.4742000873991197,7,-0.9599990844726562,1.3349990844726562,14.187503814697266,12.529998779296875,4.899993896484375,3,0.02093133494441557,3.3417218746166113,146.36000061035156,1.2239990234375,147.94000244140625,1.9891079384984158,149.32000732421875,0.02093133494441557
5184,2018-07-27,147.30999755859375,152.3000030517578,146.35000610351562,151.75999450683594,1075700.0,-0.0242432511923929,1.1518921678186609,-0.9388168335795983,38.160293168707724,54.94540636428307,4.158542867441298,3.067480461674279,12.062561927764818,19.70630840898764,13.301787325659053,5.9499969482421875,1.659559430807036,-3.3015029907226676,-10.265522439939218,3.662516458493883,-6.783512715330943,0.18050673388560767,9.146583737822255,44.37006896223238,-1.6670865122888756,3.482009724608268,7,2.7000045776367188,4.400001525878906,17.84750747680664,16.19000244140625,10.790008544921875,4,0.06014527701575334,-1.5546255661946908,150.97000122070312,3.3417218746166113,146.36000061035156,1.2239990234375,147.94000244140625,0.06014527701575334
5185,2018-07-30,145.4499969482422,149.38999938964844,145.08999633789062,148.0,1065600.0,-0.012626438403216533,-1.6299678492601597,0.5730347866339774,36.9923580344818,52.46105145851091,5.622135921285803,5.013625948178827,13.406568884985404,21.21203366267281,12.460858299803501,4.3000030517578125,1.5827935636735901,-5.053003692626959,-12.276066358310345,2.1700589730564275,-8.664535025468666,-1.4414723597852515,10.218989580252128,23.63427902656764,-18.946788855742412,3.611531332841698,7,4.560005187988281,6.260002136230469,17.557506561279297,18.050003051757812,11.169998168945312,0,0.09529048402306661,1.1518921678186609,147.30999755859375,-1.5546255661946908,150.97000122070312,3.3417218746166113,146.36000061035156,0.09529048402306661
5186,2018-07-31,148.8000030517578,149.5500030517578,146.1999969482422,146.1999969482422,1504800.0,0.023032012195281837,-1.576921722595866,-1.0196090164375857,45.83933601251632,50.2877755498992,1.9417478826748322,2.0897347931862953,9.586266081555266,17.491541769941165,10.96883342950989,4.100006103515625,1.31994102117838,-1.9054977416992074,-8.661439702943227,4.850444219544812,-5.283468722321203,1.4724732389227881,6.128644394890131,60.981053247552985,18.24455692772637,3.377970980622007,7,1.2099990844726562,1.9599990844726562,14.207500457763672,14.699996948242188,5.0200042724609375,1,0.06505371288476525,-1.6299678492601597,145.4499969482422,1.1518921678186609,147.30999755859375,-1.5546255661946908,150.97000122070312,0.06505371288476525
5187,2018-08-01,146.86000061035156,149.14999389648438,145.58999633789062,148.74000549316406,1288600.0,-0.01303765054851136,1.6370531122489347,-0.7230771036538846,42.44106536300435,47.631960155099264,2.9276453131223263,4.389465390973953,10.896070433937268,18.949574686588477,9.885189612458838,3.55999755859375,0.9755782465730078,-3.9310005187988395,-10.429276882986215,2.5672758453885365,-7.180138700892542,-0.6818623367051373,7.372728099360785,24.549273568034877,-17.506326759940706,3.2491381820936924,8,3.0049972534179688,3.9000015258789062,12.40749740600586,16.639999389648438,5.44000244140625,2,0.08790687463199842,-1.576921722595866,148.8000030517578,-1.6299678492601597,145.4499969482422,1.1518921678186609,147.30999755859375,0.08790687463199842
5188,2018-08-02,147.1300048828125,148.02000427246094,144.08999633789062,145.47000122070312,890300.0,0.0018385147170012495,1.2848867124430015,-0.8829783780274009,38.60948328283943,45.78146290140697,1.316165049046134,4.228351818337643,10.211677673965028,18.23850672777425,8.87231452490569,3.9300079345703125,0.49887221459556486,-3.59249649047851,-10.220053674989401,3.0350606940323814,-6.90627508273397,-0.27871789822305004,6.4485602141803895,37.02808841541044,-3.4997626494740715,3.313778592255447,8,0.68499755859375,3.6299972534179688,11.872493743896484,16.3699951171875,12.860000610351562,3,0.06490849912344676,1.6370531122489347,146.86000061035156,-1.576921722595866,148.8000030517578,-1.6299678492601597,145.4499969482422,0.06490849912344676
5189,2018-08-03,148.41000366210938,148.5,146.36000061035156,147.89999389648438,817900.0,0.008699780716492134,5.202874834144184,0.3072341207831602,44.78126069902354,44.40993089361902,-0.43259753208238294,3.0147093444967084,8.491704592893285,16.520090459371147,8.30545996694896,2.1399993896484375,-0.43014876923277257,-2.25649795532226,-8.945126268570476,4.432130357925956,-5.600812111946368,1.0878162013018482,4.553647638927231,79.12091597336143,34.19613663381458,3.3443141566241015,8,-0.595001220703125,2.3499984741210938,9.354995727539062,15.089996337890625,19.970001220703125,4,0.05026609575499075,1.2848867124430015,147.1300048828125,1.6370531122489347,146.86000061035156,-1.576921722595866,148.8000030517578,0.05026609575499075
5190,2018-08-06,151.32000732421875,151.72999572753906,148.05999755859375,148.1999969482422,1034300.0,0.01960786732904274,-1.1588166392158799,6.117550263283868,48.70827477491643,43.79741830781187,-3.3850394160703843,-0.20426205554059607,5.178075480080025,13.213359604308323,8.232691626951206,3.6699981689453125,-1.5442901727036542,0.8430053710937386,-5.522501849594448,7.2085125917819255,-2.339748239250355,4.025758981437832,1.0656250086189516,94.63365921369297,46.525550814514986,3.1827536103440934,8,-3.5050048828125,-0.5600051879882812,4.472492218017578,11.209991455078125,15.779998779296875,0,0.04480569951843871,5.202874834144184,148.41000366210938,1.2848867124430015,147.1300048828125,1.6370531122489347,146.86000061035156,0.04480569951843871
5191,2018-08-07,154.02000427246094,154.3000030517578,151.8800048828125,152.07000732421875,1344900.0,0.017842960729291812,-1.0772500147348705,0.6249969433617152,48.70827477491643,44.033972571883815,-5.7349851311030875,-3.0836218978976717,2.273846866901863,10.158805473363856,8.627133133629952,2.9799957275390625,-1.8927613405383283,3.556501770019537,-2.776017611626145,9.889021151665219,0.39024207919669607,6.722761460842378,-10.69000244140625,97.25760435674756,51.05121603748934,3.1662596908228364,8,-4.825004577636719,-3.2600021362304688,1.3224945068359375,8.509994506835938,12.830001831054688,1,0.016880864644875482,-1.1588166392158799,151.32000732421875,5.202874834144184,148.41000366210938,1.2848867124430015,147.1300048828125,0.016880864644875482
5192,2018-08-08,151.85000610351562,153.72000122070312,151.75,153.44000244140625,758300.0,-0.014089067061098026,-1.2011081749211492,-0.8153840134590555,43.24943041455345,43.05441961388438,-3.02214366995986,-0.9497143919850544,4.257898973578477,11.904059694562818,8.781497567238885,2.2700042724609375,-2.241877075374248,1.3785034179687443,-4.960940659298217,7.7179474952357054,-1.7912186206647505,4.548225456602239,-8.30060424804688,76.00396339686425,34.87259787453987,3.1697220386334846,8,-2.6550064086914062,-0.7300033569335938,3.0974960327148438,7.329994201660156,17.099990844726562,2,0.012973336460455398,-1.0772500147348705,154.02000427246094,-1.1588166392158799,151.32000732421875,5.202874834144184,148.41000366210938,0.012973336460455398
5193,2018-08-09,150.75999450683594,152.91000366210938,150.60000610351562,152.0399932861328,549100.0,-0.007178212399521655,-1.8875410086213473,0.8050325329648184,49.42790814606125,44.30637683359033,-2.1959856329766296,0.019205589604212037,5.083890617561764,12.572887647406901,8.780363153754225,2.30999755859375,-2.4083986654002274,0.3659919738769588,-5.916459054712817,6.648443002466735,-2.775233540417929,3.5072174881718468,-6.995580627441399,55.415523218719485,10.718246557014368,3.1412255142948857,8,-1.5649948120117188,0.36000823974609375,3.8900070190429688,8.2550048828125,14.180007934570312,3,0.01021496816817713,-1.2011081749211492,151.85000610351562,-1.0772500147348705,154.02000427246094,-1.1588166392158799,151.32000732421875,0.01021496816817713
5194,2018-08-10,148.58999633789062,150.16000366210938,147.3000030517578,149.25999450683594,703400.0,-0.014393726771109172,1.3157745173745174,0.5234365686765372,48.82142357409054,45.620717449102415,0.19520224042955192,1.7894972072095356,7.049475531558585,14.30863975925115,9.4172401596729,3.459991455078125,-2.1898122256313286,-1.4920059204101506,-7.458722765197734,4.474710924377433,-4.4753643428039425,1.4913525019836413,-4.61487067504882,18.428475516183035,-28.118465667325545,2.9833584223937963,8,0.6050033569335938,2.5300064086914062,6.060005187988281,10.425003051757812,18.460006713867188,4,0.07672124258856594,-1.8875410086213473,150.75999450683594,-1.2011081749211492,151.85000610351562,-1.0772500147348705,154.02000427246094,0.07672124258856594
5195,2018-08-13,148.17999267578125,149.99000549316406,147.25999450683594,148.6199951171875,786100.0,-0.0027592951895430984,-1.394747761373827,0.6567218565669908,50.39998331707426,46.12745603849773,1.154598668283711,2.022000593377527,7.126806892157248,14.243913967677997,9.678107634429772,2.730010986328125,-2.5508758319338085,-1.7235092163085994,-7.693721209791022,4.246702777173823,-4.708615213049825,1.261596780432626,-3.998369465161119,13.068139947201185,-35.84603772147359,2.985105996741216,8,1.0150070190429688,2.9400100708007812,4.642509460449219,10.835006713867188,20.780014038085938,0,0.13632078016921634,1.3157745173745174,148.58999633789062,-1.8875410086213473,150.75999450683594,-1.2011081749211492,151.85000610351562,0.13632078016921634
5196,2018-08-14,151.2100067138672,152.52999877929688,148.5,148.6199951171875,987600.0,0.02044819940513576,-1.848053831678951,-5.886357331113885,57.71065105695474,47.82407667115889,-1.6736025010443996,-1.1455027096308186,3.854367347694563,10.86390018102162,9.561341724575646,4.350006103515625,-1.9893384314196396,1.3565048217773494,-4.548770050924389,7.261779694479088,-1.59613261457352,4.309142258128219,-6.8260159064242885,61.14563625068794,8.544779426413285,2.952637436350875,8,-2.0150070190429688,-0.09000396728515625,2.1124954223632812,7.80499267578125,20.54998779296875,1,0.10508563378161129,-1.394747761373827,148.17999267578125,1.3157745173745174,148.58999633789062,-1.8875410086213473,150.75999450683594,0.10508563378161129
5197,2018-08-15,146.8699951171875,149.58999633789062,144.5,149.47000122070312,1351600.0,-0.028701880854302475,2.5845090854385835,-1.003858865670235,43.425274148778314,48.35916454515211,2.9815139528767816,2.699703082217354,7.813672633848114,14.922202100314053,10.186009243825978,6.7100067138671875,-1.2850746118617167,-2.5815063476562443,-8.120731154447839,2.95771845913535,-5.3511187510520415,0.18810605573955286,7.4300079345703125,28.180666886809224,-22.701556853908013,2.7696124033957905,8,2.5300064086914062,3.1400070190429688,7.3050079345703125,12.145004272460938,22.169998168945312,2,0.1360387529827729,-1.848053831678951,151.2100067138672,-1.394747761373827,148.17999267578125,1.3157745173745174,148.58999633789062,0.1360387529827729
5198,2018-08-16,148.99000549316406,150.47999572753906,148.25999450683594,148.38999938964844,649100.0,0.014434605068822881,-4.162698271885313,-0.23077103653884526,52.83401570457726,49.25391510132475,1.288601258506759,-0.018233572521580754,5.29975979131126,12.427919517349437,10.4967833609703,3.6100006103515625,-1.119638855784416,-0.08249588012694176,-4.493280173909284,4.3282884136554,-2.287888027018113,2.1228962667642293,5.113997497558586,55.91539446731046,4.035539859019877,2.205392146891173,8,0.40999603271484375,1.0199966430664062,5.18499755859375,10.024993896484375,19.080001831054688,3,0.1339686604414141,2.5845090854385835,146.8699951171875,-1.848053831678951,151.2100067138672,-1.394747761373827,148.17999267578125,0.1339686604414141
5199,2018-08-17,150.50999450683594,150.99000549316406,148.69000244140625,149.0,620300.0,0.010201952866842667,-1.1596377989985027,2.5166319108895783,58.63479373067917,50.35686165196505,0.10931838293208784,-1.6711595323099573,3.3512435061627457,10.593305136319344,10.781218713465815,2.3000030517578125,-0.5876346670022485,1.4674934387207088,-2.892813622209019,5.8278004996504364,-0.7126600917441408,3.6476469691855584,3.4019284240722527,74.8442767180867,18.59050196758122,2.1801535304648634,8,-1.1099929809570312,-0.49999237060546875,3.665008544921875,8.5050048828125,18.080001831054688,4,0.09587408452077861,-4.162698271885313,148.99000549316406,2.5845090854385835,146.8699951171875,-1.848053831678951,151.2100067138672,0.09587408452077861
5200,2018-08-20,154.44000244140625,156.19000244140625,150.55999755859375,150.64999389648438,1066900.0,0.026111275516602417,-1.8362736280546395,2.509948564557039,59.43773398174566,51.54902378605718,-3.723099679205575,-5.478825297097615,-0.989158021621904,6.496706268465061,10.404605526309965,5.6800079345703125,0.21077760696360315,5.141501617431629,0.15618395845979194,10.126819276403467,2.6488427879457106,7.634160446917548,-9.94000244140625,85.02994324619249,28.160722115430666,2.492658829485923,8,-4.095001220703125,-4.430000305175781,-0.2649993896484375,4.5749969482421875,13.419998168945312,0,0.08164983431113138,-1.1596377989985027,150.50999450683594,-4.162698271885313,148.99000549316406,2.5845090854385835,146.8699951171875,0.08164983431113138
5201,2018-08-21,157.94000244140625,159.57000732421875,154.9499969482422,154.9499969482422,1271100.0,0.022662522304270682,-2.0903022663597906,0.7889178764966865,67.62084102783123,54.256958298643596,-7.38520487874797,-8.633902514956276,-4.903771252254984,2.7909753999686586,10.050858711827185,5.1300048828125,0.7874959803195338,8.14150161743163,1.8858322710631512,14.397170963800107,5.013666944247376,11.269336290615882,-13.20620239257812,89.18378174778357,27.06030508730889,3.12783467318424,8,-5.904998779296875,-6.489997863769531,-3.1800003051757812,1.0749969482421875,11.139999389648438,1,0.06977335761754988,-1.8362736280546395,154.44000244140625,-1.1596377989985027,150.50999450683594,-4.162698271885313,148.99000549316406,0.06977335761754988
5202,2018-08-22,157.32000732421875,159.05999755859375,156.50999450683594,157.36000061035156,781100.0,-0.003925510368517959,-2.072257815444292,-0.013375656407403817,66.02703667864714,56.10130591337536,-6.601958232586128,-7.5371443288089495,-4.7744274367372554,3.2974242428825846,9.218740598975717,2.5500030517578125,1.0192615323669543,6.97350616455077,0.09673620569390096,13.850276123407639,3.5351211851223354,10.411891143979204,-11.992758984375001,80.1061233410639,14.196535359389017,3.438384979428432,8,-5.285003662109375,-5.870002746582031,-2.5125045776367188,1.6949920654296875,6.279998779296875,2,0.09178735386693693,-2.0903022663597906,157.94000244140625,-1.8362736280546395,154.44000244140625,-1.1596377989985027,150.50999450683594,0.09178735386693693
5203,2018-08-23,154.1300048828125,156.9199981689453,153.8699951171875,156.63999938964844,505300.0,-0.020277156705389765,-1.013194007302027,62.76039679511637,58.48663793610878,57.17521862026628,-3.2225315899539737,-4.3197392407161885,-2.0203886223031304,6.3078733233982405,9.102805018437703,3.45001220703125,0.9761928744010504,3.6255035400390625,-3.4538095549192747,10.7048166349974,0.08584699255987971,7.165160087518245,-8.233046183593757,50.0,-13.650268414331073,3.5396565474791735,8,-2.095001220703125,-2.6800003051757812,1.2674980163574219,4.8849945068359375,8.539993286132812,3,0.09673644281434113,-2.072257815444292,157.32000732421875,-2.0903022663597906,157.94000244140625,-1.8362736280546395,154.44000244140625,0.09673644281434113
5204,2018-08-24,156.1699981689453,156.77000427246094,154.39999389648438,155.1699981689453,533200.0,0.013235536375177936,1.154542932445554,-0.39840724642086384,57.38651548256629,57.95149997198761,-4.553026990522824,-5.967907727307988,-4.411350828885588,4.031623711918911,8.98060413506681,2.6399993896484375,1.3864298085497921,5.222496795654308,-2.1191252870877975,12.564118878396414,1.5516857542832554,8.893307837025361,-9.726117524726561,62.26409023167593,2.4283762492976777,3.6708110413710595,8,-4.1349945068359375,-4.719993591308594,-0.8374977111816406,2.845001220703125,4.2299957275390625,4,0.07619907341229504,-1.013194007302027,154.1300048828125,-2.072257815444292,157.32000732421875,-2.0903022663597906,157.94000244140625,0.07619907341229504
5205,2018-08-27,159.30999755859375,160.0500030517578,156.4499969482422,157.3000030517578,1095300.0,0.020106290750234734,1.0630374998360448,2.0099945068359375,57.950086796597844,57.97810394305907,-6.6472316784959276,-8.449522258018476,-7.756689375739057,0.6032082098289209,8.862930393766218,3.8800048828125,1.713656719836166,7.669496154785151,-0.09175750178079056,15.430749811351092,3.78886932650218,11.550122983068121,-12.341071847174987,88.02581645527428,31.56367501936478,3.880626828282972,8,-7.034996032714844,-7.6199951171875,-4.242496490478516,-0.2949981689453125,6.220001220703125,0,0.05825120156620245,1.154542932445554,156.1699981689453,-1.013194007302027,154.1300048828125,-2.072257815444292,157.32000732421875,0.05825120156620245
5206,2018-08-28,158.47999572753906,161.47999572753906,157.6999969482422,160.0,746300.0,-0.005209979560444222,-1.4545432026593874,-0.7562230977703888,60.38205706197221,59.86219093341394,-5.227231698456052,-7.227704517661834,-7.2255327487519025,1.2296489622655997,8.864697950867518,3.779998779296875,2.2558039373134875,6.355494689941395,-1.854270558751665,14.565259938634455,2.250612065594879,10.46037731428791,-10.726205375699948,60.57818975836577,6.315815650448428,4.104882624346524,8,-3.6100006103515625,-6.0749969482421875,-5.849994659423828,0.535003662109375,4.7100067138671875,1,0.0591873115578494,1.0630374998360448,159.30999755859375,1.154542932445554,156.1699981689453,-1.013194007302027,154.1300048828125,0.0591873115578494
5207,2018-08-29,159.77000427246094,160.27999877929688,156.52000427246094,158.7899932861328,637500.0,0.00813988250693587,2.7599945068359375,-0.6447422576921147,64.02116376989031,61.10520738511539,-5.023180176862269,-7.906297347765644,-8.678862740757495,-0.25529253577565214,8.654776269052663,3.7599945068359375,2.867168841627887,7.000003051757801,-1.492179248782179,15.492185352297781,2.753911901487811,11.246094202027791,-10.918117490565834,77.52968044769804,22.445997964969706,4.2460911502699865,8,-4.685005187988281,-7.3650054931640625,-7.415000915527344,-0.7550048828125,-0.5500030517578125,2,0.058271248104350803,-1.4545432026593874,158.47999572753906,1.0630374998360448,159.30999755859375,1.154542932445554,156.1699981689453,0.058271248104350803
5208,2018-08-30,156.67999267578125,159.32000732421875,156.13999938964844,159.32000732421875,807400.0,-0.019340373750070028,1.4090835529661996,-2.6938622987575127,62.23900814785814,61.50567565369083,-0.8131394458122543,-4.283771907526443,-5.8655934472372735,2.523556955947953,8.131810018717992,3.6300048828125,2.9424193079763654,3.432492065429699,-4.794227843906668,11.659211974766066,-0.680867889238499,7.545852020097897,-6.817857178234618,32.203364260390735,-26.380258340146085,4.113359954668186,8,-0.6599960327148438,-3.8949966430664062,-5.522491455078125,2.3350067138671875,-0.6099853515625,3,0.04416654168508938,2.7599945068359375,159.77000427246094,-1.4545432026593874,158.47999572753906,1.0630374998360448,159.30999755859375,0.04416654168508938
5209,2018-08-31,155.8699951171875,156.75,155.3300018310547,156.02999877929688,826100.0,-0.0051697574448441586,-1.2903376648946643,0.0606071114810191,61.49475727836466,61.734233797759615,0.9355104905198175,-3.0422104955633813,-5.073111237618832,3.0783919290409756,7.626868666532167,1.4199981689453125,3.9387973731817283,2.249494934082037,-5.726368646355695,10.225358514519769,-1.7384368561368433,6.237426724300917,-5.078430801241467,8.780387350327258,-53.26548506479304,3.9879317902188696,8,1.8050003051757812,-3.0849990844726562,-4.712493896484375,3.1450042724609375,-3.1299896240234375,4,0.04362611961747587,1.4090835529661996,156.67999267578125,2.7599945068359375,159.77000427246094,-1.4545432026593874,158.47999572753906,0.04362611961747587
5210,2018-09-04,158.10000610351562,159.0,155.0500030517578,155.8699951171875,1119000.0,0.01430686505540435,-1.0413446676970635,-13.937249666221629,60.551287929027325,60.94872789789251,-0.805430828516478,-4.994297515061589,-7.35214703706049,0.566072404390809,8.020079001439024,3.9499969482421875,4.558791861694658,4.140505981445301,-3.9983376714546637,12.279349634345266,0.07108415499533294,8.20992780789527,-6.453367274642147,47.43400506886634,-14.117435988931263,4.0694218264499815,9,-0.42501068115234375,-5.315010070800781,-7.2400054931640625,0.9149932861328125,-13.260009765625,1,0.014547676813262411,-1.2903376648946643,155.8699951171875,1.4090835529661996,156.67999267578125,2.7599945068359375,159.77000427246094,0.014547676813262411
5211,2018-09-05,156.6199951171875,158.50999450683594,155.94000244140625,157.16000366210938,1088400.0,-0.009361232948714049,-1.7052634960407331,-0.24215510516880379,66.36453040485168,60.98622720080413,0.5226033425740297,-3.4883647884596485,-5.720151544403905,1.8061120655428908,8.772495051791225,2.5699920654296875,4.885874404360919,2.5304954528808707,-5.695013794222348,10.75600469998409,-1.5822591706707385,6.64325007643248,-4.186687736420765,30.018993269205524,-34.27668086803203,4.11275462355161,9,1.0550003051757812,-3.8349990844726562,-5.7599945068359375,2.3950042724609375,-16.779998779296875,2,0.05688931132607089,-1.0413446676970635,158.10000610351562,-1.2903376648946643,155.8699951171875,1.4090835529661996,156.67999267578125,0.05688931132607089
5212,2018-09-06,153.82000732421875,157.97999572753906,151.4199981689453,157.32000732421875,1341300.0,-0.017877588304569425,1.7220037862239697,6.481378920599039,57.92582740200602,60.92391491923716,3.099891925734795,-0.5620381596945947,-2.7759824085055413,4.328569142440443,9.193906496879436,6.55999755859375,4.8470289660250785,-0.3679924011230469,-8.527501038927426,7.791516236681332,-4.447746720025236,3.7117619177791425,7.6599884033203125,30.37982751793871,-33.53107746644032,4.0797543189021885,9,2.6299896240234375,-1.0350112915039062,-3.4350051879882812,5.1949920654296875,-15.94000244140625,3,0.06091532096626162,-1.7052634960407331,156.6199951171875,-1.0413446676970635,158.10000610351562,-1.2903376648946643,155.8699951171875,0.06091532096626162
5213,2018-09-07,152.3000030517578,153.47000122070312,150.77000427246094,152.6300048828125,938700.0,-0.009881707190775968,1.686571469782201,0.09428623744419642,52.93732635446025,60.429560571669825,4.842223017069244,1.1375795485819822,-1.097150534259697,5.504938609516785,9.54263516023335,3.0500030517578125,4.154413708998902,-1.9649971008300895,-10.016649315648579,6.0866551139883995,-5.990823208239334,2.060829006579155,8.978792724609377,18.590517297320346,-42.122381448140956,4.025826107409239,9,3.8249969482421875,0.48499298095703125,-1.9875030517578125,6.714996337890625,-14.680007934570312,4,0.04543662528091752,1.7220037862239697,153.82000732421875,-1.7052634960407331,156.6199951171875,-1.0413446676970635,158.10000610351562,0.04543662528091752
5214,2018-09-10,159.99000549316406,161.22000122070312,153.82000732421875,154.99000549316406,1928200.0,0.050492464132078085,-1.0163481167651351,-15.151431081518473,58.10692199301119,60.44698670460463,-2.513218516044134,-5.960152597553986,-8.564706124782163,-2.5267495897002163,9.71391625297359,8.919998168945312,3.7189689950860156,5.155004882812506,-2.8187711956591954,13.128780961284207,1.1681168435766551,9.141892922048356,-9.220001220703125,88.22970251923411,29.32899156615285,3.986888039235851,9,-3.8650054931640625,-7.000007629394531,-10.702503204345703,-0.975006103515625,-18.770004272460938,0,-0.024501519059656585,1.686571469782201,152.3000030517578,1.7220037862239697,153.82000732421875,-1.7052634960407331,156.6199951171875,-0.024501519059656585
5215,2018-09-11,168.3800048828125,169.14999389648438,159.50999450683594,159.52000427246094,2860700.0,0.05244077193313745,-1.1711661090691645,1.7720001220703125,63.34355265877984,60.77604177091659,-10.595574087235548,-13.448748709019185,-16.63501525682696,-11.02502316884727,10.280262657020392,9.639999389648438,4.024462513827189,12.535003662109375,3.1229594858624807,21.94704783835627,7.828981573985942,17.241025750232808,-17.610000610351562,95.81072117328365,39.05766222872228,4.7060220881234445,9,-8.420005798339844,-11.555007934570312,-19.09250259399414,-9.365005493164062,-29.340011596679716,1,-0.09288513443465818,-1.0163481167651351,159.99000549316406,1.686571469782201,152.3000030517578,1.7220037862239697,153.82000732421875,-0.09288513443465818
5216,2018-09-12,167.10000610351562,169.22999572753906,165.35000610351562,169.22999572753906,1881700.0,-0.007601845481520875,2.6432004928684516,-0.2404051328771771,62.2925987639546,60.583978992479295,-8.900188435728097,-11.50725654048415,-14.951085920855405,-9.782005186851592,11.489911492158813,3.8799896240234375,4.2519506888116325,10.460504913330084,0.06461918070252182,20.856390645957646,5.262562047016303,15.658447779643865,-15.594802246093764,88.46158932843112,33.2306623655001,5.197942866313786,9,-7.100006103515625,-10.235008239746094,-17.812503814697266,-9.510002136230469,-48.97000885009767,2,-0.13321369810025796,-1.1711661090691645,168.3800048828125,-1.0163481167651351,159.99000549316406,1.686571469782201,152.3000030517578,-0.13321369810025796
5217,2018-09-13,166.85000610351562,170.42999267578125,166.1999969482422,167.94000244140625,1220100.0,-0.001496110059057254,-2.5397236835384853,0.5117378627561949,67.26383272005526,61.14229283383453,-8.426400906313518,-10.206972742971004,-14.304627184642044,-9.577042336571083,12.019405617422487,4.2299957275390625,4.239593871976325,9.211504364013678,-1.0708741291261958,19.49388285715355,4.070315117443755,14.3526936105836,-14.281314733886745,81.79049499509871,24.828075790458826,5.141189246569935,9,-6.250007629394531,-9.385009765625,-16.87250518798828,-9.260002136230469,-49.73000335693358,3,-0.16188198248472152,2.6432004928684516,167.10000610351562,-1.1711661090691645,168.3800048828125,-1.0163481167651351,159.99000549316406,-0.16188198248472152
5218,2018-09-14,168.9499969482422,169.74000549316406,166.64999389648438,167.08999633789062,1070600.0,0.012586099897555325,-1.2554783954914266,-1.7064283114483298,67.31706005921563,61.7892153650402,-9.613854356228757,-11.31506918407564,-16.083580328207518,-11.595671958221118,12.79003138099375,3.0900115966796875,4.278229405575956,10.313495635986328,-0.3036512114186394,20.930642483391296,5.004922212283844,15.622069059688812,-14.952401474121132,91.08972286119543,33.3604628175068,5.3085734237024855,9,-8.349998474121094,-11.485000610351562,-18.792495727539062,-11.359992980957031,-54.03999328613281,4,-0.18390051865433288,-2.5397236835384853,166.85000610351562,2.6432004928684516,167.10000610351562,-1.1711661090691645,168.3800048828125,-0.18390051865433288
5219,2018-09-17,164.94000244140625,169.8800048828125,164.4199981689453,169.25999450683594,1327100.0,-0.02373480070594136,-1.0373157060178266,-2.322575617119371,57.45300764029837,61.444961999625875,-4.673440407229748,-6.501943374536836,-11.825730524165294,-7.549960716094631,13.523722044022291,5.4600067138671875,3.9898984700606093,5.582000732421875,-4.664650492339433,15.828651957183183,0.4586751200412209,10.705326344802529,-9.627815191152365,49.725355724072976,-3.999269457765365,5.123325612380652,9,-4.340003967285156,-7.475006103515625,-14.782501220703125,-7.349998474121094,-50.529998779296875,0,-0.16563603079807143,-1.2554783954914266,168.9499969482422,-2.5397236835384853,166.85000610351562,2.6432004928684516,167.10000610351562,-0.16563603079807143
5220,2018-09-18,167.0500030517578,167.52000427246094,164.3699951171875,165.17999267578125,1020900.0,0.012792534128287736,1.241989172282346,-0.43287356727831444,60.97311562835312,60.84591591334825,-6.012669543040829,-8.03052536929016,-13.838134865324491,-9.571215570413614,14.581063421322998,3.1500091552734375,4.061038232159461,7.061501312255871,-3.4591590969800734,17.582161721491815,1.8011711076379129,12.321831516873829,-10.52839136746175,44.224571192603264,-8.27649870933567,5.260330204617972,9,-6.450004577636719,-9.585006713867188,-16.892501831054688,-9.459999084472656,-60.060005187988295,1,-0.15462437209924307,-1.0373157060178266,164.94000244140625,-1.2554783954914266,168.9499969482422,-2.5397236835384853,166.85000610351562,-0.15462437209924307
5221,2018-09-19,168.9600067138672,172.41000366210938,166.89999389648438,167.5,1091000.0,0.01143372419764388,-3.1428350169509027,0.7807479213075159,61.5830594034804,61.25227502462319,-6.69188460790852,-9.56290229424934,-15.599900293742735,-11.379827111543051,15.3091624277577,5.510009765625,4.316130661540228,8.420504760742176,-2.780716326764434,19.621725848248786,2.819894216988871,14.021115304495481,-11.325724550252318,57.08963580118047,7.434185715561945,5.600610543753298,9,-7.370002746582031,-10.5050048828125,-18.802505493164062,-11.370002746582031,-57.6300048828125,2,-0.17708340576953085,1.241989172282346,167.0500030517578,-1.0373157060178266,164.94000244140625,-1.2554783954914266,168.9499969482422,-0.17708340576953085
5222,2018-09-20,171.75999450683594,173.0,168.25999450683594,170.4600067138672,1523900.0,0.01657189679040738,1.5079402242800513,0.890398503391407,69.14678238240984,63.053325694395355,-7.464431667514475,-11.832260987134845,-18.13223909926836,-13.976326117539315,16.103477629206047,4.7400054931640625,4.582408989682733,10.498493194580078,-1.6503952257333765,22.647381614893533,4.424048984423337,16.57293740473682,-12.648140193371603,85.631462438293,32.373501408652984,6.074444210156728,9,-8.349990844726562,-13.009994506835938,-21.602493286132812,-14.169990539550781,-62.529991149902344,3,-0.31223800051579265,-3.1428350169509027,168.9600067138672,1.241989172282346,167.0500030517578,-1.0373157060178266,164.94000244140625,-0.31223800051579265
5223,2018-09-21,169.0399932861328,172.3000030517578,168.77999877929688,172.1199951171875,1575000.0,-0.015836057916238877,1.046503581804875,-2.36925442509038,65.94817184599597,63.924575678060336,-2.3693029160444325,-8.366945429334066,-15.190664554299417,-11.044871593905384,17.545074062662543,3.5200042724609375,4.779587493226046,7.032992553710926,-5.103163823338747,19.1691489307606,0.9649143651860754,13.101070742235777,-8.261561490284208,54.11350552357243,-4.573502144113206,6.068078188524841,9,-2.7849960327148438,-8.409996032714844,-19.334991455078125,-11.449989318847656,-59.74999237060547,4,-0.30714619381027874,1.5079402242800513,171.75999450683594,-3.1428350169509027,168.9600067138672,1.241989172282346,167.0500030517578,-0.30714619381027874
5224,2018-09-24,168.07000732421875,168.89999389648438,166.32000732421875,168.5,780000.0,-0.005738203977991074,3.1951667328304882,0.1396079286206162,62.4531715282892,63.82564444133915,-0.14822318181236938,-6.808821495144571,-14.087047926690019,-9.877304583628217,18.82442508007131,2.7199859619140625,5.556348033814373,5.468006134033203,-6.630004352691884,17.56601662075829,-0.5809991093293547,11.517011377395761,-5.824987343871982,42.87381359887973,-16.524596091480312,6.049005243362546,9,0.614990234375,-7.225006103515625,-18.365005493164062,-10.480003356933594,-52.450004577636705,0,-0.3162967891086006,1.046503581804875,169.0399932861328,1.5079402242800513,171.75999450683594,-3.1428350169509027,168.9600067138672,-0.3162967891086006
5225,2018-09-25,168.58999633789062,169.24000549316406,166.89999389648438,168.42999267578125,698800.0,0.003093883447442103,2.205447096693282,-0.37210787792760824,65.31868143885072,64.16187584966094,-0.7099513458573199,-6.95448975394936,-14.365315926035692,-10.202826358140783,19.550553894062713,2.3400115966796875,6.778648580817645,5.523995208740246,-6.752912539777384,17.800902957257875,-0.6144586655185833,11.662449082999075,-5.054378755185468,33.98190872127553,-27.929353659396902,6.138453874258819,9,0.095001220703125,-6.80999755859375,-18.884994506835938,-10.999992370605469,-48.519996643066406,1,-0.32137133787696925,3.1951667328304882,168.07000732421875,1.046503581804875,169.0399932861328,1.5079402242800513,171.75999450683594,-0.32137133787696925
5226,2018-09-26,167.86000061035156,170.72999572753906,167.0500030517578,168.57000732421875,810700.0,-0.004330006188955515,-2.1587895140112248,-4.437440396719436,68.97298737354262,64.35178192227065,0.1555438563024154,-5.782192633354157,-13.411927694767826,-9.335401214336287,20.137613147174218,3.67999267578125,7.286087216397249,4.324999237060553,-7.930899143235877,16.58089761735698,-1.8029499530876762,10.452948427208781,-3.1886571375710275,23.053816985700582,-41.07603743898112,6.127949190148217,9,0.8249969482421875,-5.974998474121094,-17.682498931884766,-10.269996643066406,-42.150001525878906,2,-0.36262362996100406,2.205447096693282,168.58999633789062,3.1951667328304882,168.07000732421875,1.046503581804875,169.0399932861328,-0.36262362996100406
5227,2018-09-27,169.0800018310547,170.52999877929688,167.24000549316406,169.27999877929688,588100.0,0.007267968642125089,1.4370348183354338,0.28168317895596484,72.86106417514286,64.96778237959589,-0.7988771603087343,-6.607731981677887,-14.4767963100538,-10.509438067546512,21.05006850364457,3.2899932861328125,6.920867515347993,5.07950057983399,-7.281060542193245,17.440061701861225,-1.1007799811796133,11.259781140847593,-3.4092195750078247,46.15378726987407,-22.755957236597112,6.180280561013613,9,-0.3950042724609375,-7.194999694824219,-17.33749771118164,-11.489997863769531,-43.94000244140625,3,-0.34155429012654015,-2.1587895140112248,167.86000061035156,2.205447096693282,168.58999633789062,3.1951667328304882,168.07000732421875,-0.34155429012654015
5228,2018-09-28,163.60000610351562,168.5500030517578,163.5800018310547,168.2100067138672,1472400.0,-0.032410667543135596,-1.1376307249059043,23.050354772259098,55.233410298394084,64.72116045271764,4.293971269156799,-0.6142158444432368,-8.95566257505277,-5.012322438727267,21.743264724895468,5.5,6.5432734202667575,-0.7464958190917912,-12.622147244656986,11.129155606473404,-6.684321531874389,5.191329893690806,9.399993896484375,0.2797802732499328,-63.452039155773235,5.937825712782598,9,4.689994812011719,-1.7150039672851562,-11.857501983642578,-6.010002136230469,-36.90000915527342,4,-0.3323349677149777,1.4370348183354338,169.0800018310547,-2.1587895140112248,167.86000061035156,2.205447096693282,168.58999633789062,-0.3323349677149777
5229,2018-10-01,162.6699981689453,165.44000244140625,161.97999572753906,164.27999877929688,1444000.0,-0.005684644864755506,-1.3143815098518523,0.3492408670698164,39.437631073113046,62.32832883546874,5.440213012461641,0.8973599080033807,-7.818455964234488,-4.118170611417725,22.53635852174011,3.4600067138671875,5.956098389746444,-2.0165039062499943,-13.241899971008223,9.208892158508235,-7.629201938629109,3.59619412612912,10.141601867675774,7.8857421875,-49.64899016989346,5.612698032379119,10,4.819999694824219,-0.7849960327148438,-10.927494049072266,-5.079994201660156,-32.910003662109375,0,-0.3281490001492392,-1.1376307249059043,163.60000610351562,1.4370348183354338,169.0800018310547,-2.1587895140112248,167.86000061035156,-0.3281490001492392
5230,2018-10-02,160.39999389648438,163.3699951171875,160.33999633789062,162.0,1078300.0,-0.013954658498879224,-2.523251894040205,0.993792234132287,38.04421461229985,59.712901636448684,7.4512958869792385,3.529465884539661,-5.3056530133177375,-1.962093602241623,22.765459024508246,3.029998779296875,5.108604587385855,-4.401507568359364,-15.387363842291421,6.584348705572694,-9.894435705325378,1.091420568606651,11.978341967773417,0.5774548808301722,-50.85399399803724,5.492928136966027,10,6.2700042724609375,1.4850082397460938,-8.657489776611328,-4.189994812011719,-29.079986572265597,1,-0.2791770128046358,-1.3143815098518523,162.6699981689453,-1.1376307249059043,163.60000610351562,1.4370348183354338,169.0800018310547,-0.2791770128046358
5231,2018-10-03,165.52999877929688,167.2899932861328,161.49000549316406,161.5,1178500.0,0.0319825752993681,-1.8642001356340894,-2.518739628831372,47.99390760862507,57.36258221713927,1.9931818858437111,-0.9473704650800698,-10.083753641421367,-7.1858142016182285,23.271576268609362,6.8899993896484375,5.10351610333629,0.28299713134765625,-10.006467943972126,10.572462206667439,-4.861735406312221,5.427729669007533,6.1260367133788804,50.932298311500844,3.2030486577900206,5.144732537659891,10,0.7900009155273438,-3.6449966430664062,-13.547496795654297,-9.849998474121094,-38.80999755859375,2,-0.27463299353421133,-2.523251894040205,160.39999389648438,-1.3143815098518523,162.6699981689453,-1.1376307249059043,163.60000610351562,-0.27463299353421133
5232,2018-10-04,163.19000244140625,165.83999633789062,161.1199951171875,165.16000366210938,910100.0,-0.014136388299081482,1.834846999092717,-0.48883419787209875,41.30959577984042,54.6249626542331,3.3410274228621404,2.245734929840097,-7.360852532933336,-4.932855628268385,24.91737744620894,4.720001220703125,4.69659904793329,-2.525498962402338,-11.37705120014914,6.326053275344464,-6.951275081275753,1.900277156471077,7.787070701982401,34.71380965744883,-7.219549122374097,4.425776118873401,10,2.3449935913085938,-1.3050003051757812,-9.552505493164062,-9.985000610351562,-36.52000427246094,3,-0.22967095285381145,-1.8642001356340894,165.52999877929688,-2.523251894040205,160.39999389648438,-1.3143815098518523,162.6699981689453,-0.22967095285381145
5233,2018-10-05,159.22000122070312,163.9199981689453,157.1300048828125,162.41000366210938,1370500.0,-0.024327478162325278,1.186796337885586,1.6192895760073118,41.35950839925504,52.28122230656263,6.44984382736024,7.126105667218553,-3.1948004717214644,-1.073701576330393,26.315053949349387,6.7899932861328125,3.970566228243655,-6.841500091552746,-13.829971781946938,0.1469715988414464,-10.335735936749842,-3.3472642463556497,11.118847314355634,20.57085357703369,-19.535122513378784,3.494235845197099,10,4.709999084472656,2.6650009155273438,-5.475002288818359,-6.0149993896484375,-38.05999755859375,4,-0.21404347173578164,1.834846999092717,163.19000244140625,-1.8642001356340894,165.52999877929688,-2.523251894040205,160.39999389648438,-0.21404347173578164
5234,2018-10-08,156.07000732421875,158.86000061035156,153.35000610351562,157.94000244140625,1382600.0,-0.01978390825483045,1.9703542843981607,0.5862049172486368,33.91914800994191,48.7923852589061,8.625714767394328,10.50601423910868,0.2366741138957309,1.8832519706680557,26.423921295619813,5.8699951171875,2.5035607653730096,-9.795494079589844,-17.66525726795973,-1.9257308912199562,-13.730375673774773,-5.860612485404914,13.212133718660311,19.51222181965058,-19.243593866061932,3.934881594184937,10,5.969993591308594,5.814994812011719,-1.667510986328125,-3.7650070190429688,-36.50000762939453,0,-0.18818484652828582,1.186796337885586,159.22000122070312,1.834846999092717,163.19000244140625,-1.8642001356340894,165.52999877929688,-0.18818484652828582
5235,2018-10-09,152.74000549316406,155.7100067138672,152.6199951171875,155.44000244140625,1177600.0,-0.021336590470819705,-1.1020360499696382,1.4438524055094981,27.193452960748488,44.150214768595646,10.583972208874826,13.28537755634116,3.8752277968343947,4.984838701445426,25.46020487528352,3.45001220703125,1.1624113051097993,-12.343495941162104,-22.054130438875575,-2.6328614434486326,-17.198813190018853,-7.488178692305354,14.948922055778667,0.8180667413484111,-34.14727455970208,4.855317248856742,10,8.834991455078125,9.144996643066406,2.489990234375,-0.43500518798828125,-33.05000305175783,1,-0.15045181458603918,1.9703542843981607,156.07000732421875,1.186796337885586,159.22000122070312,1.834846999092717,163.19000244140625,-0.15045181458603918
5236,2018-10-10,144.83999633789062,152.5800018310547,143.6300048828125,152.30999755859375,2359800.0,-0.05172193839960948,1.234703130238654,2.766670245892838,16.89620530395058,37.93189711624095,16.62331376779369,20.48235738442696,11.89035444572329,12.61679782649611,24.946874603812457,9.110000610351562,-0.2185789869501491,-19.130504608154297,-32.34027620603743,-5.920733010271164,-25.73539040709585,-12.525618809212745,21.040659319241485,5.447960020720633,-22.15387115541902,6.604885798941566,10,11.250007629394531,13.475006103515625,10.389999389648438,7.2050018310546875,-26.339996337890625,2,-0.09334430651414605,-1.1020360499696382,152.74000549316406,1.9703542843981607,156.07000732421875,1.186796337885586,159.22000122070312,-0.09334430651414605
5237,2018-10-11,139.83999633789062,147.97000122070312,139.64999389648438,144.02000427246094,1971700.0,-0.034520851466577795,-2.649115762351721,0.5595725905620218,15.999061872027255,33.572525068866845,19.04189197787599,24.617220604128363,17.012286621473777,17.253721970842946,24.430398801479296,8.32000732421875,-2.032746360641198,-22.78000411987304,-39.740506118646806,-5.819502121099276,-31.260255119259938,-14.299753120486145,22.92556821083673,0.7828694188646885,-22.496081237496327,8.480250999386888,10,13.629997253417969,16.485000610351562,15.389999389648438,12.205001831054688,-24.8699951171875,3,-0.09382147783732853,1.234703130238654,144.83999633789062,-1.1020360499696382,152.74000549316406,1.9703542843981607,156.07000732421875,-0.09382147783732853
5238,2018-10-12,137.8800048828125,144.80999755859375,135.67999267578122,144.80999755859375,2478700.0,-0.014015957568693449,1.6349248289164349,1.6578898375927664,15.638507312966041,30.92817798440607,18.96410331473635,25.434203294137774,19.065244581245594,18.947324338833397,24.044038717655596,9.130004882812528,-4.14815946085335,-23.186495971679676,-43.1343743095739,-3.238617633785452,-33.16043514062679,-13.212556802732564,21.187068361555987,9.490989879042324,-10.842165129733687,9.973939168947117,10,13.604988098144531,16.459991455078125,16.737491607666016,14.164993286132812,-25.340003967285156,4,-0.08130262776966712,-2.649115762351721,139.83999633789062,1.234703130238654,144.83999633789062,-1.1020360499696382,152.74000549316406,-0.08130262776966712
5239,2018-10-15,137.6199951171875,139.39999389648438,136.3699951171875,137.5,1558900.0,-0.0018857684683576403,-1.5462122377801713,-0.017315331025796847,14.540884247777228,28.316696832792445,17.09478841289527,24.814790786678145,19.375851783653218,18.920921073696945,24.216040418972245,3.029998779296875,-6.741244748080817,-22.08050537109375,-44.50007044085589,0.33905969866839314,-33.29028790597482,-10.870722836212678,17.23740362483528,9.685477192963873,-8.552676601373928,11.209782534881068,10,13.864997863769531,16.720001220703125,16.835002899169922,14.425003051757812,-27.769996643066406,0,-0.11960465077085602,1.6349248289164349,137.8800048828125,-2.649115762351721,139.83999633789062,1.234703130238654,144.83999633789062,-0.11960465077085602
5240,2018-10-16,141.22000122070312,141.55999755859375,136.25,138.21000671386722,1792300.0,0.026159033797742204,1.8780574542958395,25.084308240081146,21.379473824501716,25.359537523445404,11.720522540635386,20.21698128959372,15.775506243454288,15.058276260917523,24.231952900384105,5.30999755859375,-8.21130507638523,-17.18899917602539,-40.77168453102337,6.393686178972587,-28.98034185352438,-5.397656498526402,10.185464429396177,32.78109789185057,14.526175767542846,11.791342677498982,10,9.539993286132812,13.1199951171875,13.33749771118164,10.824996948242188,-28.220001220703125,1,-0.15330690651987455,-1.5462122377801713,137.6199951171875,1.6349248289164349,137.8800048828125,-2.649115762351721,139.83999633789062,-0.15330690651987455
5241,2018-10-17,139.03999328613278,141.8800048828125,138.52999877929688,141.8300018310547,2601700.0,-0.015436963006135063,1.3183315733896515,-0.9269148294409169,18.378958689505353,22.81168895785262,10.893308476400449,21.123541460082293,17.842793571641977,17.047642809387725,23.5293251677403,3.350006103515625,-9.230388025643606,-17.873006439209007,-42.414073299715085,6.668060421297071,-30.143539869462046,-5.602473008955968,9.53488722858927,27.339286202041556,12.092337051506526,12.270533430253042,10,10.760002136230497,15.300003051757841,19.352504730224638,16.840003967285185,-29.15999603271483,2,-0.13916852545372227,1.8780574542958395,141.22000122070312,-1.5462122377801713,137.6199951171875,1.6349248289164349,137.8800048828125,-0.13916852545372227
5242,2018-10-18,118.12999725341795,133.61000061035156,117.5500030517578,132.30000305175778,9440700.0,-0.15038835617377933,-1.0952385692167557,5.078839569911235,13.87256747246272,19.757584410431257,27.646710847463808,39.852989700457854,38.4647251922208,37.66710273203377,23.382226128654278,21.489990234374986,-10.689759658699813,-36.10150260925293,-65.12284872414482,-7.080156494361049,-50.61217566669886,-21.590829551807005,28.123803450294744,2.127638732703016,-14.39240339238685,14.510673057445938,10,20.075004577636733,27.14500427246095,40.30250167846681,37.79000091552736,-2.809997558593736,3,0.0031321658781409134,1.3183315733896515,139.03999328613278,1.8780574542958395,141.22000122070312,-1.5462122377801713,137.6199951171875,0.0031321658781409134
5243,2018-10-19,117.12000274658205,123.0,116.87999725341795,118.7699966430664,4771800.0,-0.008549856347403684,-4.7464682789844055,0.11644271145447771,13.854957270680202,17.52822988384662,24.64889157978125,38.761134409791495,39.20411950620682,38.34724141114934,23.242206912185022,6.1200027465820455,-13.135722071027544,-34.51549758911132,-67.03697385800844,-1.9940213202142019,-50.77623572355988,-18.25475945466276,24.760002136230455,0.960021679680997,-15.96431605903246,16.26073813444856,10,19.174999237060533,27.81999588012694,41.912494659423814,39.39999389648436,-4.580001831054702,4,-0.01835725303500013,-1.0952385692167557,118.12999725341795,1.3183315733896515,139.03999328613278,1.8780574542958395,141.22000122070312,-0.01835725303500013
5244,2018-10-22,114.91000366210938,119.1999969482422,113.88999938964844,118.31999969482422,3394200.0,-0.018869527259613772,1.0541614217557616,2.0666719070782724,13.868164088065143,16.047642231326247,22.804477616794173,38.77218857162825,41.18221505535436,40.25589269103784,23.849149598873804,5.309997558593764,-15.477566288188825,-34.067496490478504,-69.49329819477563,1.3583052138186247,-51.780397342627055,-16.354595638329954,21.969999694824224,3.6441731771365706,-14.713927928097812,17.71290085214856,10,18.324996948242188,28.534996032714844,44.122493743896484,41.969993591308594,2.339996337890625,0,-0.020624860073549245,-4.7464682789844055,117.12000274658205,-1.0952385692167557,118.12999725341795,1.3183315733896515,139.03999328613278,-0.020624860073549245
5245,2018-10-23,114.41000366210938,115.62000274658205,107.91000366210938,110.38999938964844,3645700.0,-0.004351231259814736,1.3944087458417385,-1.1788882549697397,6.17284919650659,14.856158219388027,19.328142916914658,36.89675620117018,41.45293779352136,40.389499666870506,24.556150925047632,7.7099990844726705,-17.826196290359007,-31.85849685668944,-69.20376641423206,5.48677270085318,-50.53113163546075,-13.18586207791813,17.871998901367192,19.134529780465694,4.694561908958519,18.67263477877131,10,13.529998779296875,26.044998168945312,44.622493743896484,42.469993591308594,1.5099945068359375,1,-0.03985669995654828,1.0541614217557616,114.91000366210938,-4.7464682789844055,117.12000274658205,-1.0952385692167557,118.12999725341795,-0.03985669995654828
5246,2018-10-24,106.98999786376952,116.97000122070312,106.7300033569336,114.9800033569336,3411600.0,-0.06485451936749864,-1.4065815449220116,-1.987561443130709,5.678241562210772,13.709400407186195,23.260603101855693,41.65857368806981,48.45503666042062,47.42690267126814,24.966936158520234,10.239997863769531,-20.0825921408792,-36.23500251770021,-76.01341119414947,3.543406158749036,-56.12420685592484,-16.34579817947558,20.417604919433614,0.9672415677157976,-10.457614282543089,19.889204338224623,10,18.780002593994155,32.87500381469728,52.04249954223634,49.88999938964845,10.139999389648438,2,0.05617349524469595,1.3944087458417385,114.41000366210938,1.0541614217557616,114.91000366210938,-4.7464682789844055,117.12000274658205,0.05617349524469595
5247,2018-10-25,111.33000183105469,113.16000366210938,109.01000213623048,109.54000091552734,2323200.0,0.040564576632773575,-1.9122833317717796,-0.22402999810936244,12.45100774496369,13.355233788519268,16.149447885120566,34.54119732407506,43.87885360277278,42.68461311673241,25.399920736448063,6.170005798339858,-21.940451813793743,-29.00749855041505,-69.26479012275891,11.24979302192881,-49.136144336586995,-8.87885276424312,11.94208106689453,28.27289135355428,17.261177094569653,20.12864578617193,10,12.97500228881836,28.53499984741211,48.692501068115234,46.540000915527344,7.9300003051757955,3,-0.013024382949684554,-1.4065815449220116,106.98999786376952,1.3944087458417385,114.41000366210938,1.0541614217557616,114.91000366210938,-0.013024382949684554
5248,2018-10-26,109.2300033569336,110.91999816894531,106.4800033569336,109.0,2312800.0,-0.01886282618864843,1.45983570352242,0.12849342977337727,12.659449966116611,13.14618553500142,15.374893949946681,34.10780762947857,45.64505659234143,44.351180957182464,26.954447127605818,4.849998474121094,-22.82231681697931,-28.388996887207043,-69.36861333823515,12.590619563821065,-48.878805112721096,-7.899188661692989,10.733663632812494,21.619507747857956,11.200435760072244,20.48980822551405,10,14.950000762939453,30.15999984741211,51.849998474121094,48.93499755859375,-2.94000244140625,4,0.05575387851989899,-1.9122833317717796,111.33000183105469,-1.4065815449220116,106.98999786376952,1.3944087458417385,114.41000366210938,0.05575387851989899
5249,2018-10-29,109.29000091552734,113.9499969482422,107.41999816894531,110.95999908447266,2136800.0,0.0005492772750148589,-1.4140459737695723,-7.260755630742694,13.456694634259534,12.265876736085623,12.151540671011446,31.45645738712119,45.19607730037356,43.83182645861041,28.774803750424915,6.529998779296889,-23.359847194464663,-25.659999465942377,-66.72303465983805,15.403035727953295,-46.19151706289023,-5.128481868994541,7.976933347656242,26.787398768678024,14.52787368975568,20.531517596947836,10,14.890003204345703,29.314998626708984,54.152496337890625,48.875,-4.459999084472656,0,0.029737395670002664,1.45983570352242,109.2300033569336,-1.9122833317717796,111.33000183105469,-1.4065815449220116,106.98999786376952,0.029737395670002664
5250,2018-10-30,115.62000274658205,115.9800033569336,108.0199966430664,108.3000030517578,2622600.0,0.05791931355135871,-1.02030306462997,-4.383238156151509,24.758131241638907,12.974673686322685,2.020802112622974,22.76691100146489,38.41593366385247,37.06535188154497,30.953062362850797,7.9600067138671875,-23.678940127006456,-17.09099807739257,-57.18301156248778,23.00101540770264,-37.137004819940174,2.9550086651550345,-9.139999389648452,87.1306124972273,70.95221537531233,20.046006742547608,10,4.424999237060533,22.984996795654283,49.14499664306639,42.5449981689453,-11.68000030517581,1,0.014097882846367149,-1.4140459737695723,109.29000091552734,1.45983570352242,109.2300033569336,-1.9122833317717796,111.33000183105469,0.014097882846367149
5251,2018-10-31,120.06999969482422,126.43000030517578,118.75,119.29000091552734,4268200.0,0.03848812352993769,-7.258062134424965,0.10655721472890071,32.7577242450088,15.073024438827805,-6.038035707950243,15.532922578880573,33.44539059072821,32.182284832551574,31.827038334163106,10.809997558593736,-23.95056589713414,-10.368001174926746,-47.68424018844263,26.948237838589122,-29.026120681684688,8.290118331831195,-13.399996337890627,68.12029281582448,47.92924520257088,18.658119506757934,10,-3.6149978637695312,18.53499984741211,45.162498474121094,38.095001220703125,-18.209999084472656,2,-0.03456318427939331,-1.02030306462997,115.62000274658205,-1.4140459737695723,109.29000091552734,1.45983570352242,109.2300033569336,-0.03456318427939331
5252,2018-11-01,125.70999908447266,126.04000091552734,120.5500030517578,122.33999633789062,3101100.0,0.04697259435315515,1.7245603639385858,4.320523103407802,40.026223300721995,17.980942886610226,-11.722481998770732,7.316147853592213,27.359637182085436,26.10775631647755,32.84315197457281,5.970001220703125,-24.772305785042292,-2.854001617431635,-36.862687530826946,31.154684295963676,-19.85834457412929,14.15034133926602,-18.249595849609378,96.39097077272201,71.75460867769084,17.004342956697652,11,-9.254997253417969,12.795001983642578,39.57500076293945,32.45500183105469,-23.849998474121094,3,-0.06825234184664375,-7.258062134424965,120.06999969482422,-1.02030306462997,115.62000274658205,-1.4140459737695723,109.29000091552734,-0.06825234184664375
5253,2018-11-02,125.13999938964844,127.70999908447266,122.8000030517578,126.62000274658205,2470800.0,-0.0045342430910464415,1.683060849698688,-0.4391697776610647,39.82387945458546,20.864911260668038,-11.058083784440171,5.483174574006483,27.57090797642485,26.285957187380177,34.77834317746814,4.909996032714858,-25.40055811563107,-1.720001220703125,-32.52556120870523,29.085558767298977,-17.12278121470419,13.682778773297926,-16.920812271972665,87.33366397801652,58.294277585327436,15.402779994001053,11,-8.044998168945312,12.375003814697266,40.14500045776367,33.025001525878906,-16.83999633789064,4,-0.04698735242206131,1.7245603639385858,125.70999908447266,-7.258062134424965,120.06999969482422,-1.02030306462997,115.62000274658205,-0.04698735242206131
5254,2018-11-05,126.6999969482422,128.33999633789062,122.37999725341795,125.86000061035156,1519700.0,0.01246601858879992,1.8932068679446603,-0.5675638058220438,37.753032581427846,24.37382052565929,-12.035450763705128,1.6970399687056528,25.597147469847542,24.374062762789535,36.72475362664875,5.9599990844726705,-23.50972619824219,1.308496856689473,-26.264709943054484,28.88170365643343,-12.478106543182506,15.095100256561452,-17.311361112558615,91.92913674075422,60.745589383307845,13.786603399871975,11,-9.289997100830092,10.185001373291001,38.387504577636705,31.465003967285142,-17.819999694824247,0,-0.16108915962367765,1.683060849698688,125.13999938964844,1.7245603639385858,125.70999908447266,-7.258062134424965,120.06999969482422,-0.16108915962367765
5255,2018-11-06,129.75999450683594,129.91999816894528,126.0500030517578,126.1500015258789,1751200.0,0.024151520381202163,-1.03149886960507,4.297629427792843,42.287233570356975,28.4414863043422,-14.180277570420344,-3.344298338244542,22.049186454010822,21.034030964870652,38.540667213964035,3.869995117187486,-21.36984076548356,5.5174949645996065,-19.003504342373276,30.038494271572503,-6.743004688886856,17.777994618086055,-18.855249830975794,98.56755874361566,64.1342616454389,12.260499653486448,11,-11.559993743896499,7.125003814697266,34.92750549316406,28.405006408691406,-23.95999145507814,1,-0.19212387277396115,1.8932068679446603,126.6999969482422,1.683060849698688,125.13999938964844,1.7245603639385858,125.70999908447266,-0.19212387277396115
5256,2018-11-07,131.32000732421878,134.49000549316406,129.85000610351562,132.86000061035156,2878100.0,0.012022294107762566,-1.0714302744200463,-0.4265917674234708,66.16026512376317,34.40918156865325,-13.327686215853348,-6.291707650406195,20.036034448733886,19.16077346685023,38.73153803671124,4.730010986328125,-18.905567734833,7.753507232666038,-15.062793128538033,30.56980759387011,-3.654642947935997,19.161657413268074,-18.51373729905012,77.25970147946764,37.139648250781974,11.408150180602032,11,-10.83500289916995,5.564990997314425,32.95749282836911,26.844993591308565,-25.910003662109403,2,-0.2084983502568155,-1.03149886960507,129.75999450683594,1.8932068679446603,126.6999969482422,1.683060849698688,125.13999938964844,-0.2084983502568155
5257,2018-11-08,126.72000122070312,133.16999816894528,126.3499984741211,132.25,2085800.0,-0.03502898147240119,-1.175437016774913,3.5909239534308317,60.81080500563695,39.75933212859996,-7.057166050317917,-2.8722791468055533,24.078518949413166,23.48035697794947,38.58543607587327,6.81999969482419,-16.01721093877663,3.8095008850097685,-17.756959898826096,25.37596166884562,-6.973729506908171,14.592731276927694,-11.311682939375018,35.83815866483804,-8.853871365393708,10.783230391917925,11,-5.7649993896484375,9.439998626708984,37.38249969482422,31.44499969482422,-22.18000030517578,3,-0.19618055848227067,-1.0714302744200463,131.32000732421878,-1.03149886960507,129.75999450683594,1.8932068679446603,126.6999969482422,-0.19618055848227067
5258,2018-11-09,126.66999816894531,127.5999984741211,120.12000274658205,124.87000274658205,2131800.0,-0.000394594785954272,3.0874337899162563,-0.3254965315909404,63.92044120420105,45.36641508081568,-4.775315482954397,-3.9053937263674356,23.658540020845294,23.21007527565135,38.236172904270674,7.479995727539048,-12.053449070742488,4.319998168945318,-16.163872975595552,24.803869313486175,-5.921937403325103,14.56193374121574,-8.971877422196897,45.58103110955368,-4.125512825743897,10.241935572270428,11,-5.414997100830078,8.53000259399414,37.040000915527344,31.49500274658203,-25.769996643066406,4,-0.19586325031365026,-1.175437016774913,126.72000122070312,-1.0714302744200463,131.32000732421878,-1.03149886960507,129.75999450683594,-0.19586325031365026
5259,2018-11-12,121.16000366210938,127.3499984741211,119.83000183105469,126.79000091552734,2027700.0,-0.04349881255612731,1.2281496719356644,-3.127784206265469,57.14285483616263,48.96471770242943,2.9005304703506454,0.3248897724495805,28.650948556840547,28.5003736766497,37.87934635473425,7.519996643066406,-8.837830467792728,-0.36699676513671875,-19.54892035856426,18.814926828290808,-9.95795856185049,9.223965031577052,-1.4468567457910808,9.072315817302588,-42.66307610089067,9.590961796713765,11,5.459999084472656,11.509998321533203,41.74749755859375,37.00499725341797,-19.800003051757812,0,-0.10614064230482778,3.0874337899162563,126.66999816894531,-1.175437016774913,126.72000122070312,-1.0714302744200463,131.32000732421878,-0.10614064230482778
5260,2018-11-13,119.56999969482422,123.61000061035156,118.9499969482422,121.22000122070312,1946900.0,-0.013123175298998424,-2.2249081966953668,0.2930732381578323,65.18589781845805,52.56784809947934,5.710260114596352,0.22110284016324044,29.622328148552924,29.83094342287899,38.04957497385235,4.660003662109361,-5.363213826477363,-0.8745006561279354,-17.672519705042248,15.923518392786363,-9.273510180585077,7.524508868329221,14.920005798339844,3.989719470164774,-51.929898397271884,8.399009524457151,11,7.150001525878906,11.525005340576172,42.39250183105469,38.974998474121094,-20.059997558593736,1,-0.08940371722581009,1.2281496719356644,121.16000366210938,3.0874337899162563,126.66999816894531,-1.175437016774913,126.72000122070312,-0.08940371722581009
5261,2018-11-14,119.69000244140624,123.66000366210938,117.68000030517578,121.63999938964844,1660900.0,0.00100361919284353,-1.0033507987220447,1.1818152393547012,61.23655627291891,54.924551763056776,6.180647269154761,-1.4997751603494152,28.92005325168411,29.558147097946247,38.35631965177764,5.980003356933594,-1.8772223474554153,0.21300163269042116,-14.124139395937434,14.55014266131829,-6.955568881623506,7.3815721470043485,14.489202880859395,12.976129202262646,-44.52219978915672,7.168570514313932,11,6.395000457763686,9.840000152587905,42.03999710083009,38.85499572753908,-23.79000091552733,2,-0.11604978783794606,-2.2249081966953668,119.56999969482422,1.2281496719356644,121.16000366210938,3.0874337899162563,126.66999816894531,-0.11604978783794606
5262,2018-11-15,118.5,119.87000274658205,114.6999969482422,118.97000122070312,2120800.0,-0.00994237126855102,3.5550626146927176,0.24102664423490572,62.77210321227008,57.47435440279951,6.9737176876744655,-0.29579745623468057,29.592216205632724,30.59758292468041,36.876972424107905,5.170005798339844,0.407726162372569,-0.9955009460449276,-15.326277015350456,13.335275123260587,-8.160888980697692,6.169887088607837,15.019237121582023,29.457384513750277,-31.233553729228262,7.165388034652758,11,6.095001220703125,8.72500228881836,38.7025032043457,39.81500244140625,-15.379997253417955,3,-0.11046410411722052,-1.0033507987220447,119.69000244140624,-2.2249081966953668,119.56999969482422,1.2281496719356644,121.16000366210938,-0.11046410411722052
5263,2018-11-16,114.97000122070312,118.05999755859376,114.19000244140624,117.5,2379000.0,-0.029789019234572778,1.120548815665158,5.382962145315239,57.14285440162719,59.62877904948832,9.956415578691349,3.23049927816632,32.601681652598245,33.969489656772936,35.29462755277275,4.309997558593764,1.7910980288180554,-4.417999649047857,-18.855662084104807,10.019662786009079,-11.636830866576332,2.8008315684806178,17.42008149047851,5.927044182671979,-56.613067423700336,7.218831217528469,11,9.370002746582031,10.674999237060547,39.927494049072266,41.35499572753906,-10.180000305175781,4,-0.09071931977415348,3.5550626146927176,118.5,-1.0033507987220447,119.69000244140624,-2.2249081966953668,119.56999969482422,-0.09071931977415348
5264,2018-11-19,112.54000091552734,116.27999877929688,112.1999969482422,114.3000030517578,1974200.0,-0.021135950938288794,-2.344249992964754,0.6956533539196355,45.705520819770186,60.00858874386756,11.361358042540758,5.769654317512831,34.22426984793506,36.21129226343342,33.51474889781917,4.080001831054673,2.2466870331143127,-6.729499816894531,-21.3595392637354,7.900539629946337,-14.044519540314965,0.5855199065259029,18.39407537407226,2.966874067130523,-54.13028847472278,7.315019723420432,11,10.805000305175781,11.640003204345703,40.372493743896484,41.79999542236328,-11.040000915527344,0,-0.10342988532926556,1.120548815665158,114.97000122070312,3.5550626146927176,118.5,-1.0033507987220447,119.69000244140624,-0.10342988532926556
5265,2018-11-20,109.8499984741211,112.47000122070312,107.25,109.31999969482422,2356100.0,-0.023902633903702952,-1.2355474378620697,-0.30113530454685594,35.01467035442879,56.54796710283041,12.214619553318784,8.538278447246228,35.78847888913333,38.693149178298825,31.4725475650977,5.290000915527344,2.6778680167260944,-9.191501998901373,-24.275501092947366,5.892497095144606,-16.733501545924355,-1.6495024518783907,19.210669881342767,15.843984728196489,-38.21229898341517,7.541999547022989,11,10.360000610351548,14.330005645751953,43.062496185302734,44.48999786376953,-7.319999694824219,1,-0.07728719145835616,-2.344249992964754,112.54000091552734,1.120548815665158,114.97000122070312,3.5550626146927176,118.5,-0.07728719145835616
5266,2018-11-21,113.0,115.33000183105469,111.45999908447266,111.6500015258789,1575100.0,0.028675480834175815,-3.473982933121651,2.5471727989865838,29.89561905092914,53.11294644119622,6.920390809424731,6.178386223550788,31.567340334504195,35.39703173545507,29.401406177578927,5.480003356933594,3.1665942483564464,-6.342000579833979,-20.633760389852057,7.9497592301841,-13.487880484843018,0.8038793251750604,13.443388152808197,45.56258913301194,-3.0089873451159264,7.145879905009038,11,4.424999237060547,11.180004119873047,39.54999542236328,41.339996337890625,-7.3799972534179545,2,-0.11938051206875677,-1.2355474378620697,109.8499984741211,-2.344249992964754,112.54000091552734,1.120548815665158,114.97000122070312,-0.11938051206875677
5267,2018-11-23,109.87999725341795,111.95999908447266,109.79000091552734,110.54000091552734,699200.0,-0.027610643775062393,-4.166684831970936,-0.4888921541478627,27.663948659753615,49.08444726959095,8.270121214165414,9.680513383727742,33.5659263029428,38.34490574162648,27.280913796551665,3.2099990844726562,2.965265726885633,-9.389503097534188,-23.865913310118586,5.086907115050224,-16.6277082038264,-2.151297991241975,14.26018432105326,24.329304786263815,-18.54024887175989,7.238205106292206,11,7.420001983642592,10.605007171630874,42.189998626709,44.45999908447267,-7.899993896484361,4,-0.12722966943015812,-3.473982933121651,113.0,-1.2355474378620697,109.8499984741211,-2.344249992964754,112.54000091552734,-0.12722966943015812
5268,2018-11-26,115.31999969482422,115.73999786376952,111.3000030517578,111.3000030517578,1341200.0,0.04950857824340771,-1.2089544873972389,-6.0908702085355175,35.04207695854559,46.62880528318906,1.1742988930851652,4.975234260709399,26.97689986321592,32.70917037797557,24.629671207244076,5.8600006103515625,1.2624371811277229,-4.254000473022458,-18.08298074386866,9.574979797823758,-11.168490608445566,2.66048966240065,6.7933600907104505,89.36877946568885,50.52774670129385,6.914490135423106,11,0.13500213623046875,5.165004730224609,26.420001983642578,29.955001831054688,-5.190002441406264,0,-0.10579255099312779,-4.166684831970936,109.87999725341795,-3.473982933121651,113.0,-1.2355474378620697,109.8499984741211,-0.10579255099312779
5269,2018-11-27,112.54000091552734,115.02999877929688,111.4000015258789,113.87999725341795,1615400.0,-0.02410682263834285,-1.0055260495700555,-0.3333327007130216,27.19812142486097,42.407941239456065,2.908859781772307,8.444134108995854,28.681154316260574,35.25883741476787,22.504432855876328,3.9199981689453125,-0.0830990984781863,-7.196499252319342,-20.586060643542453,6.1930621389037555,-13.891279947930897,-0.501718556707786,7.7897556957431675,62.30862481252274,29.741084463574246,6.69478069561155,11,2.9150009155273438,7.945003509521484,28.077499389648438,32.39999771118164,1.5800018310547017,1,-0.06886440320732856,-1.2089544873972389,115.31999969482422,-4.166684831970936,109.87999725341795,-3.473982933121651,113.0,-0.06886440320732856
5270,2018-11-28,117.25,117.4800033569336,110.37999725341795,113.31999969482422,1662500.0,0.0418517775560352,2.234621754688427,-2.9328440638593767,32.80371447465738,39.248736595204775,-2.4192496056245147,4.0712464875350065,22.85993995555583,30.254459910244037,20.531396015426687,7.100006103515639,-1.5717668208464204,-2.568000030517581,-15.871628108661042,10.73562804762588,-9.219814069589304,4.083814008554143,1.5101858179180567,97.00906002714437,67.19923453475734,6.65181403907173,11,-3.6899986267089844,3.235004425048828,21.09000015258789,26.19499969482422,-0.989997863769517,2,-0.13432835820895528,-1.0055260495700555,112.54000091552734,-1.2089544873972389,115.31999969482422,-4.166684831970936,109.87999725341795,-0.13432835820895528
5271,2018-11-29,115.91999816894531,117.3000030517578,115.0,116.23999786376952,1082100.0,-0.011343299198760648,-1.129636366847381,-0.08142485241102076,35.65356157186547,36.235565301826476,-1.8777243893094493,5.348626254444724,22.978786373739013,31.292454016520168,20.353551521781288,2.3000030517577983,-2.4696758469925726,-3.6905017852783146,-17.106562539355792,9.725558968799163,-10.398532162317053,3.017528591760424,1.5600051879882812,79.71385315057185,48.57358746638676,6.70803037703874,11,-3.2649993896484375,4.565006256103516,18.277503967285156,24.535003662109375,2.5500030517578125,3,-0.11551069359174293,2.234621754688427,117.25,-1.0055260495700555,112.54000091552734,-1.2089544873972389,115.31999969482422,-0.11551069359174293
5272,2018-11-30,117.12999725341795,117.87999725341795,114.76000213623048,115.33000183105469,1477300.0,0.010438225531276712,-1.1224494032713044,-5.624991059294962,37.70618777153899,34.075935676261125,-3.690601435110878,3.6500151661114444,20.456454985001315,29.836033213315673,20.12527573836531,3.1199951171874716,-3.653108356328417,-2.0515026092529496,-15.192230312277857,11.089225093771958,-8.621866460765403,4.518861242259504,-9.879997253417955,90.0,58.17950168445807,6.570363851512452,11,-4.56499862670897,3.3550071716308736,15.68750381469728,22.735004425048842,1.6500015258789205,4,-0.09826683835681582,-1.129636366847381,115.91999816894531,2.234621754688427,117.25,-1.0055260495700555,112.54000091552734,-0.09826683835681582
5273,2018-12-03,119.26000213623048,124.2300033569336,118.0,121.5,1612800.0,0.018184964848962926,-1.6176472945313614,-1.2444464224406515,47.31789893233776,34.25508879987974,-5.753070808392934,1.1140257567399345,17.09949837625338,27.459591210052608,19.752130876906364,7.100006103515639,-4.6009249409637505,0.3725021362304801,-12.466563818424632,13.211568090885592,-6.047030841097083,6.792035113558043,-11.79740219116212,64.1155304657841,28.20233181999933,6.419532977327558,12,-3.520000457763686,1.2250022888183452,12.825000762939439,20.604999542236314,-1.8100051879882812,0,-0.1448934971471657,-1.1224494032713044,117.12999725341795,-1.129636366847381,115.91999816894531,2.234621754688427,117.25,-0.1448934971471657
5274,2018-12-04,106.29000091552734,118.9499969482422,105.9499969482422,118.20999908447266,3214400.0,-0.10875399118211926,-1.0634910639246118,5.321432828907292,35.81197266721573,34.34367794574496,6.970116235920173,13.150810172935564,28.697808567886057,40.06499622461794,20.023675073892697,13.310005187988281,-5.9102958188225045,-11.576999282836908,-25.031258221197447,1.8772596555236163,-18.304128752017164,-4.849869813656653,17.94000244140625,1.8599772871167275,-36.51781335911014,6.727129469180262,12,8.799999237060547,13.930000305175781,25.49500274658203,33.45000076293945,10.449996948242173,1,0.03612754073586277,-1.6176472945313614,119.26000213623048,-1.1224494032713044,117.12999725341795,-1.129636366847381,115.91999816894531,0.03612754073586277
5275,2018-12-06,104.83000183105469,106.6500015258789,102.08999633789062,103.44000244140624,2415800.0,-0.013735996536804795,-1.2298250653813008,-0.11661070496384476,34.5658536678137,34.862592903176576,8.541358504663023,13.330833055049652,28.724106644006497,41.19738667410823,20.71960314886371,4.560005187988281,-6.85414052027491,-11.790498733520508,-25.2247513664407,1.6437538993996839,-18.507625049980604,-5.073372417060412,19.400001525878906,12.375811312107267,-28.00827225419097,6.717126316460094,12,8.329998016357422,13.459999084472656,26.5625,34.90999984741211,11.319999694824219,3,0.08861967712734797,-1.0634910639246118,106.29000091552734,-1.6176472945313614,119.26000213623048,-1.1224494032713044,117.12999725341795,0.08861967712734797
5276,2018-12-07,103.94000244140624,107.98999786376952,103.22000122070312,106.08999633789062,2570000.0,-0.008489930116406752,-1.6573824561999972,-1.5467588780942916,34.78261493606716,35.65355582276697,8.95249607463225,12.716393731170697,28.164036890294952,41.74393118256056,22.102895375489062,4.769996643066392,-7.146052574110229,-11.311497879028337,-23.998102778271175,1.3751070202145002,-17.654800328649756,-4.968195429406919,19.404400634765636,8.355941811239678,-32.03015084690263,6.343302449621416,12,9.219997406005874,14.349998474121108,25.384998321533217,35.79999923706056,13.559997558593764,4,0.1185299153881525,-1.2298250653813008,104.83000183105469,-1.0634910639246118,106.29000091552734,-1.6176472945313614,119.26000213623048,0.1185299153881525
5277,2018-12-10,101.86000061035156,104.56999969482422,99.5,103.06999969482422,1975700.0,-0.020011562268600347,1.4085514476824577,0.5627918695263338,35.86980332976343,35.745525419568956,10.923998931433545,13.532259063306498,28.700572187396403,43.42178494863151,23.23234465225072,5.069999694824219,-6.85823867360223,-12.148499679565433,-24.974599742766813,0.6776003836359479,-18.561549711166123,-5.735449647964742,20.634226196289063,9.543066275766943,-33.74771156238286,6.4130500316006875,12,10.005001068115234,15.135002136230469,25.670000076293945,37.880001068115234,17.519996643066392,0,0.1630669596585843,-1.6573824561999972,103.94000244140624,-1.2298250653813008,104.83000183105469,-1.0634910639246118,106.29000091552734,0.1630669596585843
5278,2018-12-11,101.86000061035156,107.19000244140624,100.83999633789062,103.95999908447266,1606200.0,0.0,-2.0676305978744547,1.7355372421924753,37.85259688295254,36.92935602602357,9.849712082279012,12.203958058813072,27.301946386965994,42.989048671712624,23.525722567918493,6.350006103515611,-6.661611903238651,-10.90799980163574,-23.371949673413198,1.5559500701417193,-17.13997473752447,-4.67602486574701,19.25457258789062,12.133681134406801,-34.76002704650354,6.231974935888727,12,10.005001068115234,15.135002136230469,25.6200008392334,37.880001068115234,21.459999084472656,1,0.1661103285643002,1.4085514476824577,101.86000061035156,-1.6573824561999972,103.94000244140624,-1.2298250653813008,104.83000183105469,0.1661103285643002
5279,2018-12-12,108.3000030517578,112.06999969482422,107.02999877929688,107.12000274658205,3437900.0,0.06322405657586239,-6.41172114731935,-0.5619053155120101,48.37560788473939,38.65956640492158,3.0676078626026424,5.007874430087611,19.539296424368516,36.2365457684884,23.526979199312965,10.209999084472656,-5.912253052239919,-3.824997329711934,-15.782650870924172,8.132656211500304,-9.803824100318053,2.153829440894185,11.517695754589852,70.00798142724902,18.39410959422272,5.978826770606121,12,3.5649986267089986,8.694999694824233,19.004999160766616,31.439998626709,9.939994812011719,2,0.08448747588780314,-2.0676305978744547,101.86000061035156,1.4085514476824577,101.86000061035156,-1.6573824561999972,103.94000244140624,0.08448747588780314
5280,2018-12-13,108.87999725341795,112.9000015258789,108.5,110.25,2203700.0,0.005355440307633019,-3.1314621592288927,-1.1610189764976315,45.43641769390514,39.74655041848153,1.3136100758745357,3.7797381907183336,17.689304376768888,35.37283226560085,23.381986663243246,4.599998474121108,-5.793191775118586,-2.710503005981465,-14.213996703396944,8.792990691434014,-8.462249854689205,3.0412438427262742,9.718639624548842,69.9999715321131,16.892762129913073,5.751746848707743,12,2.9850044250488423,8.115005493164077,18.2675018310547,30.860004425048842,7.139999389648452,3,0.07218957392198888,-6.41172114731935,108.3000030517578,-2.0676305978744547,101.86000061035156,1.4085514476824577,101.86000061035156,0.07218957392198888
5281,2018-12-14,105.8000030517578,109.62000274658205,105.36000061035156,106.5500030517578,1833800.0,-0.0282879709713022,-4.226980828278398,0.547444157955989,45.47672467882532,40.609943408180015,3.137008758424045,6.077363030122825,19.27194563369507,38.17035151882489,23.214804460892427,4.260002136230483,-5.192365071020447,-5.0959972381592,-16.211188953094833,6.019194476776434,-10.653593095627016,0.46159861930861723,11.652715613530987,47.014942793781366,-9.330439372517723,5.5575958574678195,12,6.064998626708999,11.194999694824233,21.74249649047853,33.939998626709,17.51999664306642,4,0.09782606971247287,-3.1314621592288927,108.87999725341795,-6.41172114731935,108.3000030517578,-2.0676305978744547,101.86000061035156,0.09782606971247287
5282,2018-12-17,105.41000366210938,108.48999786376952,102.9499969482422,105.0500030517578,1569200.0,-0.0036861945028265897,-1.4298181331459479,-0.4800008138021023,37.62796858251168,39.533284480421564,1.8882664000610703,5.730201122638647,18.20462469489138,38.297968515363124,22.79787903014823,5.540000915527315,-5.17843605153621,-4.83149681091308,-15.597510682908663,5.934517061082502,-10.214503746910864,0.5515101250847039,10.96555188326208,37.8939084435093,-13.684582092516926,5.3830069359977895,12,3.8149948120117188,10.924995422363267,23.27499771118164,34.32999801635742,21.849998474121108,0,0.11469496174808014,-4.226980828278398,105.8000030517578,-3.1314621592288927,108.87999725341795,-6.41172114731935,108.3000030517578,0.11469496174808014
5283,2018-12-18,104.54000091552734,109.5199966430664,102.86000061035156,106.3000030517578,1710400.0,-0.00825351215593173,-1.6015595546939378,-4.88888653414125,39.51232285261746,39.94443450102175,0.5036128340227322,6.091040968824174,17.70513540298751,38.82425752207297,22.23971940397196,6.659996032714844,-5.351075468465666,-5.179999542236331,-15.991958246443275,5.631959161970613,-10.585978894339803,0.22597980986714106,10.823021297121826,16.733069242828254,-32.104771304296946,5.405979352103471,12,1.6599998474121094,9.009998321533203,24.017499923706055,35.20000076293945,20.25,1,0.14195519617301278,-1.4298181331459479,105.41000366210938,-4.226980828278398,105.8000030517578,-3.1314621592288927,108.87999725341795,0.14195519617301278
5284,2018-12-19,100.9000015258789,108.54000091552734,100.06999969482422,104.23999786376952,2404200.0,-0.03481920181529086,-2.38800048828125,1.8977228885893078,27.947128933475682,39.209020641650866,3.6862885605171414,9.290623719665945,20.006658938772148,42.15432712599721,21.54314261732162,8.470001220703125,-5.864335763336811,-8.237998962402344,-19.6474423423318,3.1714444175271126,-13.942720652367072,-2.5332772724376156,13.511239354011309,6.469226130940134,-34.77678476085298,5.704721689964732,12,5.299999237060547,12.52499771118164,27.327499389648438,38.84000015258789,23.419998168945312,2,0.2222001767085704,-1.6015595546939378,104.54000091552734,-1.4298181331459479,105.41000366210938,-4.226980828278398,105.8000030517578,0.2222001767085704
5285,2018-12-20,101.36000061035156,103.16000366210938,99.5,100.33999633789062,2518600.0,0.004558960133956846,-1.7111168881077385,-0.30539083557951613,29.88950443916991,38.66534169755117,2.997528488402864,8.603045680858713,18.293285093669724,41.41362556600728,20.316779169003016,3.660003662109375,-7.127654817514099,-7.353499984741205,-19.271813883699835,4.564813914217424,-13.312656934220513,-1.3943430352618975,12.156565816745243,18.37944768325052,-17.257052009267326,5.959156949479314,12,4.840000152587891,10.505001068115234,28.285001754760742,38.380001068115234,26.610000610351562,3,0.16653509423611879,-2.38800048828125,100.9000015258789,-1.6015595546939378,104.54000091552734,-1.4298181331459479,105.41000366210938,0.16653509423611879
5286,2018-12-21,99.51000213623048,104.9000015258789,99.02999877929688,102.23999786376952,2378800.0,-0.018251760684501628,-2.181571199364838,-2.6764551887144994,26.08578057991693,37.578228058679336,4.641109499228165,9.898067938394107,19.097249662672496,42.91582412108686,19.492421646778247,5.870002746582031,-6.8436750939162465,-8.528998565673817,-20.942495329386205,3.884498198038571,-14.735746947530004,-2.32225018381763,13.165570305240507,4.5758193964123555,-23.185044422243173,6.206748381856192,12,6.454998016357408,12.119998931884751,29.397500991821275,40.229999542236314,25.75,4,0.1659129148066294,-1.7111168881077385,101.36000061035156,-2.38800048828125,100.9000015258789,-1.6015595546939378,104.54000091552734,0.1659129148066294
5287,2018-12-24,95.9000015258789,99.56999969482422,95.6500015258789,98.47000122070312,1007900.0,-0.03627776638381974,-1.553744989326302,0.9413933028902414,19.519825877748843,35.541253502545594,8.176637196373875,13.077512490634092,21.7588904977745,46.18447820899138,18.590349376410497,3.9199981689453125,-6.4506837161481485,-11.439999389648435,-24.94356463196074,2.0635658526638707,-18.191782010804587,-4.688216768492282,15.683925022618155,1.8024519683514781,-20.477440085200662,6.751782621156154,12,8.375,14.040000915527344,31.907501220703125,43.84000015258789,30.43999481201172,0,0.2859228126450648,-2.181571199364838,99.51000213623048,-1.7111168881077385,101.36000061035156,-2.38800048828125,100.9000015258789,0.2859228126450648
5288,2018-12-26,103.12000274658205,103.23999786376952,94.27999877929688,96.61000061035156,1553700.0,0.07528676856960015,1.6548175442364168,-2.5330750619702895,45.13356011481811,35.18102597255434,1.2897994482160726,5.161276127777441,13.718059472533028,38.65733780502994,18.147778081727555,8.959999084472642,-5.82944715130256,-3.6099983215331832,-16.691369651989092,9.471373008922725,-10.150683986761138,2.930687343694771,6.870531299653194,61.99160338710835,35.59497993329287,6.540685665227951,12,0.46999740600584516,6.134998321533189,22.789999008178697,36.61999893188475,26.269996643066392,2,0.23409618644961272,-1.553744989326302,95.9000015258789,-2.181571199364838,99.51000213623048,-1.7111168881077385,101.36000061035156,0.23409618644961272
5289,2018-12-27,104.79000091552734,104.80999755859376,99.4800033569336,100.93000030517578,1448300.0,0.01619470640482157,1.733334637505367,0.5929338469597856,49.93898577436398,35.68131131482754,-1.0397986262287304,3.0365849728471233,11.23809546555755,36.6663553421854,17.585916091636776,5.3299942016601705,-5.067879274346495,-1.5525001525878963,-14.365611758079027,11.260611452903234,-7.9590559553334685,4.854055650157676,3.315268898675299,98.96421297643293,67.86962185763365,6.406555802745566,12,-2.8400001525878906,4.465000152587891,20.20250129699707,34.95000076293945,24.349998474121094,3,0.19085790462128416,1.6548175442364168,103.12000274658205,-1.553744989326302,95.9000015258789,-2.181571199364838,99.51000213623048,0.19085790462128416
5290,2018-12-28,101.5,105.43000030517578,100.83999633789062,105.43000030517578,1832300.0,-0.031396134046982715,1.3358797001822902,-1.018134633097336,46.53211633115832,35.798577053975656,1.2217379763078924,5.360996739463388,13.547143991275107,39.5665176117858,17.428968091064633,4.590003967285156,-4.496761556773777,-4.0550010681152315,-15.948460982271513,7.83845884604105,-10.001731025193365,1.891728888962902,4.946237290013954,64.75336531520342,29.51089515962488,5.946729957078138,12,0.3999977111816406,7.755001068115234,22.262502670288086,38.2400016784668,27.399993896484375,4,0.22482758320023866,1.733334637505367,104.79000091552734,1.6548175442364168,103.12000274658205,-1.553744989326302,95.9000015258789,0.22482758320023866
5291,2018-12-31,102.52999877929688,103.23999786376952,98.77999877929688,102.77999877929688,1743500.0,0.010147771224599644,6.6239419904275385,0.0636132266124132,50.98153878205945,37.28230707614763,-0.3586017323483759,3.4534801299199813,11.598215308493891,38.10560060746417,17.36646353796205,4.459999084472642,-4.958612846000932,-2.3555023193359403,-13.258531509526563,8.547526870854682,-7.8070169144312445,3.0960122757593638,2.9000015258789062,73.99102126445393,34.03137394760819,5.45151459509531,12,-0.6300010681152344,6.725002288818359,19.665002822875977,37.21000289916992,23.45000457763672,0,0.2481225274972223,1.3358797001822902,101.5,1.733334637505367,104.79000091552734,1.6548175442364168,103.12000274658205,0.2481225274972223
5292,2019-01-02,105.62000274658205,105.98999786376952,99.0,100.30999755859376,1729600.0,0.030137559778349532,1.3107448438495224,-21.240020751953125,55.051051563196,39.00883248843414,-3.8170927687521043,-0.5723829344701414,8.280336012119776,34.63292055404217,17.243951869926097,6.989997863769517,-5.280504712868975,1.3100013732910298,-7.965308513875826,10.585311260457885,-3.327653570292398,5.947656316874458,-11.34000396728517,96.84034888031647,51.156620081559026,4.637654943583431,1,-4.210002899169936,3.634998321533189,15.182498931884751,34.11999893188475,20.6699981689453,2,0.18594962013749816,6.6239419904275385,102.52999877929688,1.3358797001822902,101.5,1.733334637505367,104.79000091552734,0.18594962013749816
5293,2019-01-03,101.9800033569336,104.38999938964844,100.5,104.38999938964844,1771300.0,-0.03446316317925158,2.2282205753396034,-0.453859449735845,40.81928902978328,40.43907249913498,-0.64639268216186,1.7988957521588986,11.678024789323473,37.88259681274303,18.284068577436386,5.1200027465820455,-5.501740660726242,-1.4659980773925838,-7.5469515032063725,4.614955348421205,-4.506474790299478,1.5744786355143106,-7.465804595947262,44.38287079020864,1.702631781029453,3.040476712906896,1,-1.8450050354003906,7.274997711181641,16.912498474121094,37.7599983215332,25.909996032714844,3,0.23887029004790472,1.3107448438495224,105.62000274658205,6.6239419904275385,102.52999877929688,1.3358797001822902,101.5,0.23887029004790472
5294,2019-01-04,110.12999725341795,110.83999633789062,103.47000122070312,104.41999816894531,2396900.0,0.07991756842720532,1.0673206048303823,-2.3692981262049497,51.48844997703368,42.8389553366754,-8.213121443656505,-6.375542215124085,3.4466737777253087,29.420357648202824,17.702870986322484,8.859992980957031,-5.147896194756484,6.491996002197254,-0.18073976847377082,13.16473177286828,3.1556281168617346,9.828363887532774,-15.386282510375963,94.11277588554123,52.62092027857559,3.336367885335514,1,-7.5699996948242045,-0.8749961853027202,7.840005874633803,29.610004425048842,21.28000640869142,4,0.1748842514897342,2.2282205753396034,101.9800033569336,1.3107448438495224,105.62000274658205,6.6239419904275385,102.52999877929688,0.1748842514897342
5295,2019-01-07,114.12000274658205,115.7300033569336,108.11000061035156,110.8499984741211,2153200.0,0.03622996088870112,1.3482269019982178,0.572680349696231,59.696968996382566,46.5735318273938,-11.401794890194978,-10.15450567810801,-0.5638830650413098,25.144685188094527,16.92324030220209,7.620002746582031,-4.731093379862898,10.01750144958497,1.8658862169994705,18.16911668217047,5.94169383329222,14.093309065877719,-18.732436739746106,90.50147389059865,47.65485506652422,4.075807616292746,1,-9.115001678466811,-4.865001678466811,3.8500003814697124,25.61999893188475,18.019996643066392,0,0.13161581038882564,1.0673206048303823,110.12999725341795,2.2282205753396034,101.9800033569336,1.3107448438495224,105.62000274658205,0.13161581038882564
5296,2019-01-08,116.26000213623048,117.12999725341795,114.01000213623048,116.27999877929688,2046600.0,0.0187521848768315,2.627914816605555,-0.0061151733760099625,62.15005386711185,51.31022382621191,-12.198771137484073,-11.936171045087193,-2.46078498724232,22.68018199130809,16.396871175487192,3.1199951171874716,-3.409941207942879,11.541500854492199,1.7454624723121839,21.337539236672214,6.6434816634021985,16.4395200455822,-19.65188988838868,95.20134997801252,49.59140609151365,4.898019191090007,1,-10.555004119873061,-7.005001068115249,0.7625007629394389,23.479999542236314,15.439994812011733,1,0.10872175750902424,1.3482269019982178,114.12000274658205,1.0673206048303823,110.12999725341795,2.2282205753396034,101.9800033569336,0.10872175750902424
5297,2019-01-09,118.47000122070312,119.56999969482422,114.8499984741211,118.23999786376952,1641100.0,0.01900910927115773,2.8847741793692405,-11.502098435720445,65.14459768669579,53.53367244530942,-12.148024169672766,-13.531768108319199,-4.536906784123147,20.224533320440173,15.562950614241227,4.720001220703125,-2.079336196717989,12.920999908447271,1.4689546634067199,24.373045153487823,7.194977285926996,18.647022530967547,-20.220138172415233,94.23178557040227,43.11148365087617,5.726022622520277,1,-9.295001983642578,-9.21500015258789,-1.8999996185302734,21.270000457763672,16.389999389648438,2,0.06339159330504063,2.627914816605555,116.26000213623048,1.3482269019982178,114.12000274658205,1.0673206048303823,110.12999725341795,0.06339159330504063
5298,2019-01-10,118.77999877929688,119.94000244140624,115.5999984741211,116.44000244140624,1576400.0,0.0026166755752474735,-1.159203659068904,10.17374863170408,70.9563981671567,55.868940488953065,-11.178593070861709,-13.185178813529063,-4.6389650116373815,19.6343443920467,15.157036108069398,4.340003967285142,-0.28979753201610947,12.384997558593753,-0.3478494566614927,25.117844573849,6.018574050966123,18.751421066221383,-18.398122066355356,92.95686960453158,34.69359700352076,6.366423507627626,1,-9.419998168945312,-9.52499771118164,-2.2549972534179688,20.960002899169922,15.509994506835909,3,0.06322615098005402,2.8847741793692405,118.47000122070312,2.627914816605555,116.26000213623048,1.3482269019982178,114.12000274658205,0.06322615098005402
5299,2019-01-11,117.4499969482422,118.8499984741211,115.33000183105469,117.37000274658205,1355300.0,-0.011197186771536582,1.4444444444444686,0.03418560976564008,68.48150331851507,58.307761265326036,-8.788076477909229,-11.736259047172965,-3.114125524987159,20.649306508773506,15.499738146354716,3.5199966430664062,2.2658097989905883,10.597496032714858,-3.0483508113487687,24.243342876778485,3.7745726106830375,17.42041945474668,-14.721145147884911,78.95177423702864,14.997250573940462,6.822923422031814,1,-8.08999633789064,-10.33999633789064,0.6625061035156108,22.290004730224595,18.809997558593736,4,0.08888891198530158,-1.159203659068904,118.77999877929688,2.8847741793692405,118.47000122070312,2.627914816605555,116.26000213623048,0.08888891198530158
5300,2019-01-14,116.73999786376952,118.0,115.5199966430664,116.0,1202000.0,-0.006045117947389711,-1.917643151739273,9.250643776823857,70.32318468462464,60.45683303227773,-6.357501478981845,-10.969635070202528,-2.4175880055114334,20.97418790230502,15.98950680399866,2.4800033569335938,3.161438959132454,9.49449691772459,-4.832924493915215,23.821918329364394,2.3307862119046803,16.6582076235445,-11.945807986486358,46.037025076647495,-24.378080005475027,7.163710705819902,1,-7.269996643066392,-9.629997253417955,0.9150028228759908,22.385002136230483,18.310005187988267,0,0.12566392039392627,1.4444444444444686,117.4499969482422,-1.159203659068904,118.77999877929688,2.8847741793692405,118.47000122070312,0.12566392039392627
5301,2019-01-15,116.1500015258789,117.79000091552734,114.5999984741211,117.31999969482422,1086500.0,-0.005053934801156235,2.0236981219401073,-1.5810831709505113,75.71755462468876,62.753111150221365,-4.059200809544336,-10.08136253748225,-1.9916452404288663,21.11584093794204,16.05194285791545,3.19000244140625,3.8064541236438174,8.387000656127924,-6.458879959471886,23.232881271727734,0.9640603483280188,15.80994096392783,-9.53831414090098,29.026252812801452,-47.99963849136197,7.422940307799906,1,-5.930000305175781,-9.040000915527344,-0.4250011444091797,20.259994506835938,20.68999481201172,1,0.1376667899587316,-1.917643151739273,116.73999786376952,1.4444444444444686,117.4499969482422,-1.159203659068904,118.77999877929688,0.1376667899587316
5302,2019-01-16,117.5,118.5,116.16999816894531,116.73999786376952,1203000.0,0.011622888130744524,-1.4526315366792886,-0.6495754919989166,71.46268735576737,66.15793318644182,-3.9636197509250053,-11.045475332418448,-3.675214471749584,19.33069722132393,15.874336627908136,2.3499984741210938,4.978636812145453,9.132499313354487,-6.283589132304698,24.54858775901367,1.4244550905249014,16.84054353618407,-9.28891480825068,54.30710433260722,-23.603474861303148,7.708044222829592,1,-5.7949981689453125,-10.389999389648438,-1.7749996185302734,18.909996032714844,18.789993286132784,2,0.1208510378573806,2.0236981219401073,116.1500015258789,-1.917643151739273,116.73999786376952,1.4444444444444686,117.4499969482422,0.1208510378573806
5303,2019-01-17,119.37999725341795,120.62999725341795,117.0,117.12999725341795,1742600.0,0.015999976624833545,-1.8924344204991248,2.960517994277915,71.64046282440209,68.39704572503831,-3.4820384306030547,-12.392039396685746,-5.8554386512495995,17.073004380684395,15.977647865271082,3.6299972534179545,6.052968052342237,10.270496749877921,-5.785189376198645,26.326182875954487,2.242653686839631,18.29833981291621,-9.761441991709802,79.27031089472693,3.8566939727079586,8.027843063038283,1,-5.009998321533189,-11.924999237060533,-4.9499950408935405,15.735000610351577,15.45999908447267,3,0.12966999257063905,-1.4526315366792886,117.5,2.0236981219401073,116.1500015258789,-1.917643151739273,116.73999786376952,0.12966999257063905
5304,2019-01-18,123.31999969482422,124.5500030517578,119.3000030517578,120.95999908447266,2275400.0,0.0330038744517851,1.1784199263020732,1.04888916015625,81.7520432948244,70.8476095359763,-5.98350804111621,-15.353450291379275,-10.106365953185986,12.741809957652578,15.946522942951697,5.25,6.919689721419559,13.089499282836911,-3.668145436465011,29.847144002138833,4.710676923185957,21.468321642487865,-12.159842554276693,87.63816290398405,10.42681554759777,8.378822359650957,1,-4.039997100830078,-13.904998779296875,-8.889997482299805,11.694999694824219,12.340003967285156,4,0.0889555110156961,-1.8924344204991248,119.37999725341795,-1.4526315366792886,117.5,2.0236981219401073,116.1500015258789,0.0889555110156961
5305,2019-01-22,118.23999786376952,122.01000213623048,117.02999877929688,121.0999984741211,2388700.0,-0.041193657505887216,1.128202954592131,-1.2118643519865575,70.45040446123971,71.76987071310161,-0.28790108915838175,-9.427345985770287,-5.501377604707784,17.34697154875444,15.660272621377008,6.290000915527344,8.703090523775899,7.165497589111311,-9.410376990610416,23.74137216883304,-1.1224397007495526,15.453434878972175,-4.937465377428353,36.58289160820652,-39.340658551510586,8.287937289860865,1,1.335002899169936,-8.824996948242173,-3.809995651245103,15.78500366210939,16.349998474121108,1,0.1524018688145461,1.1784199263020732,123.31999969482422,-1.8924344204991248,119.37999725341795,-1.4526315366792886,117.5,0.1524018688145461
5306,2019-01-23,116.0199966430664,119.4000015258789,114.05999755859376,119.33999633789062,3024300.0,-0.018775382787649342,2.1046443803241957,1.1608388064001478,63.85188566393016,71.62623604390544,2.117112038452703,-6.226262002267077,-3.842271793848866,19.08765542148339,15.453911182606278,5.340003967285142,9.478047393750089,4.119996643066401,-11.656064549686874,19.896057835819676,-3.768033953310237,12.008027239443038,8.530006408691392,18.684442879938473,-52.338081125454266,7.888030596376637,1,3.285003662109375,-6.6049957275390625,-1.5899944305419922,17.375,19.670005798339815,2,0.16402350421744005,1.128202954592131,118.23999786376952,1.1784199263020732,123.31999969482422,-1.8924344204991248,119.37999725341795,0.16402350421744005
5307,2019-01-24,123.31999969482422,125.0,119.7300033569336,121.5199966430664,4040600.0,0.06292021429905881,1.0426329080983896,-0.5421696437394148,75.89805572643508,72.17530910604748,-4.9423054986261405,-11.980971014360335,-11.481613396674192,11.325320300698195,15.09660757320414,8.980003356933594,9.755357287115174,10.048999786376953,-4.597883366716374,24.69588293947028,2.7255582098302824,17.372441362923624,-9.260002136230455,84.6435106923081,9.827781166072072,7.3234415765466645,1,-3.7900009155273438,-13.680000305175781,-8.889997482299805,10.074996948242188,9.170005798339844,3,0.10963344693905186,2.1046443803241957,116.0199966430664,1.128202954592131,118.23999786376952,1.1784199263020732,123.31999969482422,0.10963344693905186
5308,2019-01-25,127.26000213623048,127.66000366210938,123.4000015258789,124.6999969482422,3089100.0,0.03194941981151844,1.5357093389463956,1.4222226931717035,73.15490989313076,72.69457650322701,-8.44053180093411,-14.777381420333839,-15.72055564793098,6.990541700491448,15.505657214683149,4.340003967285156,9.855470471840135,12.782002258300793,-2.314428797093953,27.878433313695524,5.233786730603427,20.33021778599816,-13.200004577636719,97.05881362968292,23.66435884194682,7.548215527697367,1,-6.4000015258789205,-16.290000915527358,-14.480003356933608,6.134994506835923,3.1800003051757386,4,0.07095702497502554,1.0426329080983896,123.31999969482422,2.1046443803241957,116.0199966430664,1.128202954592131,118.23999786376952,0.07095702497502554
5309,2019-01-28,124.79000091552734,126.76000213623048,123.0,124.48999786376952,1710400.0,-0.019409093031909852,-1.2926850826673204,0.11718845460370997,65.04087651781279,72.10765337358124,-5.386282230351142,-11.312187002246105,-13.406728590192017,9.060329331740434,16.17887546105393,4.260002136230483,9.562809080012158,9.312001037597653,-5.731904088838519,24.355906164033826,1.7900484743795744,16.833953600815732,-10.18600311279296,78.89704809882303,7.349820300995162,7.521952563218084,1,-3.9300003051757812,-13.819999694824219,-14.915000915527344,7.879997253417969,3.2600021362304403,0,0.08053526202925743,1.5357093389463956,127.26000213623048,1.0426329080983896,123.31999969482422,2.1046443803241957,116.0199966430664,0.08053526202925743
5310,2019-01-29,124.31999969482422,126.2699966430664,124.01000213623048,125.58999633789062,1335400.0,-0.0037663371845094717,-1.3915390049450205,-4.2332790804127995,61.923072235010586,70.57493310806143,-4.166092867342641,-9.533709478884958,-13.050324538181641,9.08771396434338,16.997511774980595,2.2599945068359233,8.990430998831854,7.700999832153315,-6.304822248784632,21.706821913091247,0.6980887916843415,14.703910872622288,-9.19376165771483,75.44115832108514,6.601563599423628,7.002911040468969,1,-3.4599990844726562,-13.349998474121094,-14.507499694824219,7.3899993896484375,2.2600021362304688,1,0.09121624835201203,-1.2926850826673204,124.79000091552734,1.5357093389463956,127.26000213623048,1.0426329080983896,123.31999969482422,0.09121624835201203
5311,2019-01-30,127.97000122070312,128.0,122.3000030517578,125.66999816894531,2009500.0,0.029359729205588714,3.8305046390586224,-1.811030812022035,63.47899903398543,69.68785662786344,-6.663881939333237,-11.784274196270019,-16.77772066273735,5.035458455682544,17.646845601536853,5.699996948242202,8.725277000323587,10.079001235961911,-3.137894584524105,23.295897056447927,3.4705533257189103,16.687449146204912,-12.342412558593736,99.63725766053332,32.604702636243616,6.608447910243007,1,-6.94000244140625,-16.830001831054688,-18.9375,1.2099990844726562,-4.730003356933608,2,0.05173083577431825,-1.3915390049450205,124.31999969482422,-1.2926850826673204,124.79000091552734,1.5357093389463956,127.26000213623048,0.05173083577431825
5312,2019-01-31,125.26000213623048,127.70999908447266,124.47000122070312,127.70999908447266,1497600.0,-0.021176830965242033,1.6448995098497163,-1.0652146510717564,58.60786682857846,68.23979040610526,-3.059060219994336,-7.934246336400307,-14.139839107226777,7.368069104532239,18.82862842353475,3.5,8.402454393789583,6.387002182006853,-5.875035362716503,18.64903972673021,0.2559834096451681,12.518020954368538,-8.89006879384766,51.929836302552864,-11.335052041598068,6.131018772361678,1,-4.230003356933608,-14.120002746582045,-16.46250152587892,2.1100006103515483,-1.25,3,0.08326680606178072,3.8305046390586224,127.97000122070312,-1.3915390049450205,124.31999969482422,-1.2926850826673204,124.79000091552734,0.08326680606178072
5313,2019-02-01,126.33999633789062,127.23999786376952,124.41999816894531,124.87000274658205,1750500.0,0.008622019665028846,-1.3797438200366219,-0.5999981315745199,61.88820478037993,66.03269723783364,-3.4061459745698244,-7.479137313041804,-15.167088295961975,5.937405393187191,20.06961658348165,2.8199996948242045,7.991280164558958,6.248996734619141,-3.5372521635461283,16.03524563278441,1.3558722855365062,11.142121183701775,-9.272258996050766,70.87711314264305,9.200088419253952,4.893124449082632,2,-5.30999755859375,-15.199996948242188,-19.232494354248047,-2.224994659423828,-1.0399932861328267,4,0.04867824389376674,1.6448995098497163,125.26000213623048,3.8305046390586224,127.97000122070312,-1.3915390049450205,124.31999969482422,0.04867824389376674
5314,2019-02-04,129.38999938964844,129.46000671386722,125.0500030517578,126.26000213623048,1389700.0,0.024141231123679274,1.6972401290692665,2.1292591150901887,65.91996030333996,65.52931455362257,-6.151462887592189,-9.499279774483028,-18.04947938684178,2.4281209719192702,21.701242147295684,4.410003662109418,7.955869297663355,8.335999679565433,-1.1076070768748991,17.77960643600578,3.6141963013452596,13.057803057785605,-11.66632628831897,99.02224457524714,33.90589636694911,4.721803378220173,2,-7.62999725341794,-15.269996643066392,-22.967498779296875,-8.264999389648438,-5.0500030517578125,0,0.008115024783297065,-1.3797438200366219,126.33999633789062,1.6448995098497163,125.26000213623048,3.8305046390586224,127.97000122070312,0.008115024783297065
5315,2019-02-05,129.13999938964844,131.0,128.02999877929688,129.05000305175778,1258800.0,-0.0019321431422775204,-1.7887271476875466,0.02875284883792709,66.4889509381016,65.82232180630828,-4.68541973390856,-8.502237838617845,-17.54459656580326,2.0787587813955213,22.804799540711464,2.970001220703125,7.80241252552014,7.3349998474121065,-2.1755060075171286,16.845505702341356,2.579746919947482,12.090252774876731,-10.477419599315951,78.62067514026694,8.569904586238522,4.755252927464622,2,-3.7749977111816406,-14.25,-23.537498474121094,-9.595001220703125,-7.430000305175781,1,-0.0084404239046173,1.6972401290692665,129.38999938964844,-1.3797438200366219,126.33999633789062,1.6448995098497163,125.26000213623048,-0.0084404239046173
5316,2019-02-06,128.89999389648438,130.16000366210938,128.0,128.6199951171875,934700.0,-0.0018584907410438278,-1.8421306242094484,3.1112241437765693,64.89026869888576,64.5992343588028,-2.7113810084735235,-7.659425164027596,-17.148791505428676,1.7323595513389023,23.780115268856534,2.160003662109375,6.907879810493469,6.462994766235354,-3.1750838449520984,16.101073377422793,1.6439554606416351,11.282034071829074,-9.003672085185144,68.08502250554812,-3.7937474343829223,4.819039305593719,2,-2.2499923706054688,-14.009994506835938,-23.322494506835938,-10.819992065429688,-8.759994506835938,2,-0.017998387705842722,-1.7887271476875466,129.13999938964844,1.6972401290692665,129.38999938964844,-1.3797438200366219,126.33999633789062,-0.017998387705842722
5317,2019-02-07,125.9800033569336,128.35000610351562,124.52999877929688,127.75,1401700.0,-0.022653147228973047,1.5723878392437418,-6.321444141689374,58.39268168122953,62.95898677970267,0.699132710126122,-4.372116990110456,-14.00313729190897,4.047004255742451,24.14818259992887,4.3699951171875,6.710969934555365,3.167504119873044,-6.4047744592206755,12.739782698966764,-1.6186351696738086,7.953643409419897,-4.973313726764289,23.708278934296786,-45.28426055979706,4.786139289546856,2,0.6699981689453125,-10.980003356933594,-20.402503967285156,-7.900001525878906,-2.9900054931640767,3,-0.02174952706899791,-1.8421306242094484,128.89999389648438,-1.7887271476875466,129.13999938964844,1.6972401290692665,129.38999938964844,-0.02174952706899791
5318,2019-02-08,126.29000091552734,126.37999725341795,123.66000366210938,124.5999984741211,1137700.0,0.002460688604011496,1.9090916508910794,-0.954805450070475,54.16083078948944,61.75009280988896,0.26493087684488614,-4.31169926621763,-14.254590651194604,3.0937870260701175,24.407281945086613,2.7199935913085795,7.077252382414457,3.102001571655279,-6.393120811165119,12.597123954475677,-1.6455596197549198,7.849562763065478,-4.283980248374974,35.83104312792859,-29.530512296800588,4.7475611914102,2,0.3600006103515625,-10.540000915527344,-20.957500457763672,-8.209999084472656,-5.6100006103515625,4,-0.018053676164132004,1.5723878392437418,125.9800033569336,-1.8421306242094484,128.89999389648438,-1.7887271476875466,129.13999938964844,-0.018053676164132004
5319,2019-02-11,127.88999938964844,128.72999572753906,126.13999938964844,126.5500030517578,946300.0,0.012669241131697317,-1.3981406914480283,0.7928960959225769,64.97982272612181,62.08973175334577,-0.9488729709958363,-5.364496786208036,-15.686624368078185,0.9173708794687059,24.87163418923028,2.589996337890625,6.296794920588525,4.179999923706049,-5.133056654610499,13.493056502022597,-0.476528365452225,8.836528212864323,-4.984580789211307,57.62939833774744,-10.902679733705874,4.656528289158274,2,-1.2399978637695312,-10.654998779296875,-23.19499969482422,-13.504997253417969,-11.779998779296875,0,-0.02025175033428206,1.9090916508910794,126.29000091552734,1.5723878392437418,125.9800033569336,-1.8421306242094484,128.89999389648438,-0.02025175033428206
5320,2019-02-12,131.41000366210938,132.46000671386722,129.19999694824222,129.55000305175778,1333000.0,0.027523686678083248,-1.5468698777515422,1.3880639504429682,72.9633035481122,63.14354336602652,-3.7519536365709314,-8.146800505742817,-19.146138635540495,-3.1981250119557103,25.556292748232206,4.570007324218778,5.552361296899079,6.966503906249997,-2.3459726960792864,16.27898050857928,2.3102656050853625,11.622742207414646,-7.75,88.06815127696919,12.68413674864118,4.656238301164643,2,-3.3499984741210938,-11.124999999999986,-25.502504348754883,-17.025001525878906,-12.35000610351561,1,-0.05380113482378135,-1.3981406914480283,127.88999938964844,1.9090916508910794,126.29000091552734,1.5723878392437418,125.9800033569336,-0.05380113482378135
5321,2019-02-13,132.13999938964844,133.77000427246094,132.08999633789062,132.72999572753906,1148900.0,0.005555100123245449,-3.8695709862892524,-0.31720222811061316,66.36971305371532,64.00597072437506,-4.278119486636143,-8.02910020582209,-19.763038076991307,-4.555910329977237,26.541635485968907,2.3600006103515625,5.410485739175826,6.896999740600592,-2.1595540290296924,15.953553510230876,2.3687228557854496,11.425276625415734,-7.423995361328124,83.87730183573333,9.265318653390551,4.52827688481514,2,-3.4249954223632812,-8.249996185302734,-25.009998321533203,-17.75499725341797,-21.18000030517578,2,-0.07893143902945143,-1.5468698777515422,131.41000366210938,-1.3981406914480283,127.88999938964844,1.9090916508910794,126.29000091552734,-0.07893143902945143
5322,2019-02-14,131.69999694824222,132.10000610351562,130.0,131.41000366210938,1178100.0,-0.003329820216729118,2.853181213690768,-0.49151709512237785,59.47098079078175,63.73739028108638,-3.160942567399104,-6.820409776437259,-19.251728270901708,-4.797337337211474,27.265352256063768,2.1399993896484375,5.484086367799307,5.746997451782249,-2.9739068259995918,14.467901729564076,1.386545312891343,10.10744959067317,-5.716432885742222,79.52515134272836,7.432291766014927,4.360452138890914,2,-2.9849929809570597,-7.784996032714872,-24.219997406005888,-17.314994812011747,-20.57999420166017,3,-0.08777523026926748,-3.8695709862892524,132.13999938964844,-1.5468698777515422,131.41000366210938,-1.3981406914480283,127.88999938964844,-0.08777523026926748
5323,2019-02-15,134.86000061035156,136.05000305175778,132.11000061035156,133.07000732421878,1630500.0,0.02399395395089665,-1.1239866907406721,6.172533543803559,70.86614347500155,64.28696618904877,-5.5711534639337685,-9.23469543275894,-22.370901775651106,-8.583882523157456,27.894838072914794,4.350006103515568,5.294310738010722,8.133000946044916,-0.8746694627017462,17.140671354791593,3.629165741671585,12.636836150418247,-7.78633491845703,87.99190714776255,16.06740443142796,4.5038352043733365,2,-5.004997253417969,-9.805000305175781,-25.645000457763672,-20.474998474121094,-23.26000213623047,4,-0.08801722299318249,2.853181213690768,131.69999694824222,-3.8695709862892524,132.13999938964844,-1.5468698777515422,131.41000366210938,-0.08801722299318249
5324,2019-02-19,134.28999328613278,135.39999389648438,130.6300048828125,134.38999938964844,1710100.0,-0.004226659659194998,3.5,-0.05586954112644355,70.57365293029478,64.74082196595913,-4.730443409760994,-8.22226497755571,-21.347720123577687,-8.63460415074185,27.86532076624326,4.769989013671875,5.508801883114842,7.014493942260714,-2.444339692044565,16.473327576565993,2.2850771251080744,11.743910759413353,-5.780113616660145,74.30644967277145,2.7100088637118205,4.7294168171526385,2,-4.43498992919919,-9.234992980957003,-24.982492446899386,-19.904991149902315,-23.56999206542966,1,-0.10134778212370654,-1.1239866907406721,134.86000061035156,2.853181213690768,131.69999694824222,-3.8695709862892524,132.13999938964844,-0.10134778212370654
5325,2019-02-20,136.25999450683594,137.64999389648438,134.21000671386722,134.96000671386722,1254400.0,0.014669754406090751,-1.457144414168967,-12.999084528528215,68.38135734861154,65.12872070481755,-6.240518577823224,-9.247139523018362,-22.785244621892033,-11.228483367086625,28.47635149533434,3.439987182617159,5.584414894039625,8.083495330810536,-1.1824597574345432,17.349450419055614,3.4505177866880103,12.716472874933075,-6.543695096197666,81.83005884112895,13.211330705384768,4.632977544122536,2,-5.6049957275390625,-10.404998779296875,-28.024993896484375,-21.87499237060547,-23.68999481201172,2,-0.14787901591668917,3.5,134.28999328613278,-1.1239866907406721,134.86000061035156,2.853181213690768,131.69999694824222,-0.14787901591668917
5326,2019-02-21,135.05000305175778,136.94999694824222,133.83000183105472,136.0,1186000.0,-0.008880019843369724,1.1894772911011091,-0.7307737452462936,73.25416400121044,66.77999651814876,-4.5442863218355,-6.891710204832833,-21.017166404220063,-10.644083731216412,29.736050377729583,3.1199951171875,5.190733661087847,5.9220035552978345,-1.8805949600774738,13.724602070673143,2.020704297610166,9.823302812985489,-4.419998168945284,66.01316445596851,-4.521758531085851,3.9012992576876573,2,-4.395004272460909,-9.195007324218722,-26.76000213623044,-20.665000915527315,-20.800003051757784,3,-0.1184006303727062,-1.457144414168967,136.25999450683594,3.5,134.28999328613278,-1.1239866907406721,134.86000061035156,-0.1184006303727062
5327,2019-02-22,136.83999633789062,137.08999633789062,135.3800048828125,136.03999328613278,1118300.0,0.013254300227204308,1.6307499090343556,-0.8421111807128334,74.12684432595188,68.99844246664459,-5.176109792341805,-8.02851147620521,-22.149711574390608,-13.07509118556115,30.27193598177244,2.039993286132841,4.843537806068298,7.035997009277338,-0.9874567710981523,15.059450789652843,3.0242701190895787,11.047723899465083,-4.946393432617185,88.4615551816929,17.227598215189076,4.011726890187751,2,-4.944999694824219,-10.985000610351562,-28.17499542236328,-22.454994201660156,-18.729995727539062,4,-0.1891259715435396,1.1894772911011091,135.05000305175778,-1.457144414168967,136.25999450683594,3.5,134.28999328613278,-0.1891259715435396
5328,2019-02-25,136.28999328613278,139.02999877929688,135.69999694824222,137.8800048828125,1328400.0,-0.004019315013716884,-1.4043297435756479,-1.9875069141123836,67.9127618495304,69.32432459146776,-3.4178580450445963,-7.133031905763659,-20.93509633424422,-13.088308338590195,30.600275575946444,3.330001831054659,4.613628173617542,6.034494400024386,-2.3923331741287654,14.461321974177537,1.82108061294781,10.247908187100961,-3.3602400024413726,67.38086328478336,-0.3240971863561697,4.213413787076579,2,-2.174995422363253,-9.744995117187472,-26.88249206542966,-21.904991149902315,-17.75999450683591,0,-0.1846796667361178,1.6307499090343556,136.83999633789062,1.1894772911011091,135.05000305175778,-1.457144414168967,136.25999450683594,-0.1846796667361178
5329,2019-02-26,134.83999633789062,136.69999694824222,134.14999389648438,135.44999694824222,1297200.0,-0.010639056568136906,-1.5628100631052986,0.38364538448990093,63.929617128035126,68.32058165590364,-0.9815483121582815,-5.155853201828705,-19.03124571582576,-12.20083160440646,30.873820473565544,2.550003051757841,4.902974039474657,4.081997680664074,-4.169319120159827,12.333314481487974,-0.04366071974789065,8.207656081076024,-0.6901939550781151,19.422982684198196,-44.9637725522819,4.125658400411954,2,-0.3249969482421875,-8.294998168945312,-23.92749786376953,-20.454994201660156,-13.859992980957031,1,-0.17235240651841366,-1.4043297435756479,136.28999328613278,1.6307499090343556,136.83999633789062,1.1894772911011091,135.05000305175778,-0.17235240651841366
5330,2019-02-27,135.66000366210938,136.27000427246094,133.41999816894528,134.91999816894528,916600.0,0.00608133600184857,1.9081595316502302,-1.2131225454636316,66.06466711679138,68.2866876629121,-1.268712817069428,-5.357413412674845,-19.39721114091907,-13.548056160592353,31.08669795624039,2.8500061035156534,5.480252118425597,4.335004806518555,-3.6062548765345355,12.276264489571645,0.3643749649920096,8.3056346480451,3.3699951171875,39.928792325455824,-22.999148335586526,3.9706298415265433,2,-1.1450042724609375,-9.115005493164062,-21.312501907348633,-21.275001525878906,-13.120002746582031,2,-0.1838419708695035,-1.5628100631052986,134.83999633789062,-1.4043297435756479,136.28999328613278,1.6307499090343556,136.83999633789062,-0.1838419708695035
5331,2019-02-28,134.58999633789062,136.05999755859378,134.24000549316406,135.33000183105472,995400.0,-0.007887419249109184,-1.5277892572930638,-1.0,72.43352908411923,69.72697080661625,0.20715920614327388,-3.96954417258263,-17.7769415257267,-13.098752073109964,31.07797854440356,1.819992065429716,5.558728447056467,2.933997726440424,-4.97023309391264,10.838228546793488,-1.018117683736108,6.886113136616956,4.32780242919921,20.85558006511544,-45.09048345784354,3.9521154101765283,2,0.2400054931640625,-8.044998168945312,-20.094995498657227,-20.204994201660156,-11.25,3,-0.1636079741601657,1.9081595316502302,135.66000366210938,-1.5628100631052986,134.83999633789062,-1.4043297435756479,136.28999328613278,-0.1636079741601657
5332,2019-03-01,135.69000244140622,138.5,134.03999328613278,136.63999938964844,1108300.0,0.00817301533134751,-1.0988191534813103,1.28377013011113,73.52350542476928,70.02223324547934,-0.2987620614416642,-4.477668953551756,-18.28998518526393,-14.782003363848148,31.212087133298695,4.460006713867216,5.069460242932394,3.512503814697226,-3.980514391922867,11.005522021317319,-0.23400528861282055,7.259012918007272,3.117840313720734,40.463529866152214,-28.08186380399954,3.746509103310043,3,-0.8600006103515341,-6.310001373290987,-21.33000183105466,-21.305000305175753,-11.610000610351534,4,-0.1580072374946302,-1.5277892572930638,134.58999633789062,1.9081595316502302,135.66000366210938,-1.5628100631052986,134.83999633789062,-0.1580072374946302
5333,2019-03-04,132.49000549316406,137.16000366210938,131.3699951171875,136.49000549316406,1470400.0,-0.023583144599204964,1.168544013350021,4.210539841629196,60.658022383310666,68.92049651803666,2.826984492520097,-0.8361761882766814,-14.500061063187076,-12.126391049389866,31.08406455396915,5.790008544921875,4.85872253300559,0.005006408691400566,-6.965916292472912,6.975929109855713,-3.4804549418907413,3.4904677592735425,6.210080370239268,15.708409662894418,-51.97810327203873,3.485461350582154,3,2.709991455078125,-1.8250045776367188,-17.905006408691406,-18.105003356933594,-12.920005798339844,0,-0.1085365256744174,-1.0988191534813103,135.69000244140622,-1.5277892572930638,134.58999633789062,1.9081595316502302,135.66000366210938,-0.1085365256744174
5334,2019-03-05,130.44000244140622,132.77999877929688,130.30999755859378,132.69999694824222,1715600.0,-0.015472888269022045,1.0413248674312645,0.5649986267089986,47.588263413079545,66.61015274742199,4.775644454211147,1.3665895429287218,-11.754443018656033,-10.587923578456127,30.52546988920204,2.4700012207030966,4.9114843158425,-2.0974967956543367,-8.985598490306671,4.790604898997984,-5.541547642980504,1.3465540516718306,8.059997558593778,1.587360733315256,-60.897024542511055,3.444050847326162,3,4.229995727539091,0.22499847412112217,-14.525001525878878,-16.715003967285142,-9.249999999999986,1,-0.0913063741121849,1.168544013350021,132.49000549316406,-1.0988191534813103,135.69000244140622,-1.5277892572930638,134.58999633789062,-0.0913063741121849
5335,2019-03-06,128.05000305175778,130.77999877929688,127.88999938964844,130.69999694824222,1170700.0,-0.018322595407202824,1.05694085449293,1.1725665210551501,40.60635583716492,62.982618506972486,6.569430480210599,3.8691136576651104,-8.697087977884152,-8.675380075254381,29.494801310130214,2.8899993896484375,4.30852783066976,-4.432996368408226,-11.450320055871458,2.5843273190550065,-7.941658212139828,-0.9243345246766239,9.958596801757835,1.5080457389723454,-55.86319433016794,3.5086618437316126,3,5.409996032714872,2.6149978637695597,-12.13500213623044,-17.08000183105466,-3.300003051757784,2,-0.05521280379795457,1.0413248674312645,130.44000244140622,1.168544013350021,132.49000549316406,-1.0988191534813103,135.69000244140622,-0.05521280379795457
5336,2019-03-07,126.58000183105469,127.83999633789062,123.75,127.68000030517578,1934400.0,-0.01147989992713172,4.76059660113582,0.4150947198710108,38.77194954966527,59.05429686516286,7.500353811165155,5.435053218718707,-6.5034131159792565,-7.570089331752925,28.09224949096126,4.300003051757784,3.677969284044025,-5.786997985839832,-13.123163405180179,1.5491674335005001,-9.455080695509992,-2.1189152761696732,10.619109985351571,19.186453091896187,-33.92085301430501,3.668082709670167,3,4.80999755859375,4.084999084472656,-10.665000915527344,-15.610000610351562,0.15999603271482954,3,-0.031916581269444966,1.05694085449293,128.05000305175778,1.0413248674312645,130.44000244140622,1.168544013350021,132.49000549316406,-0.031916581269444966
5337,2019-03-08,123.23999786376952,124.7300033569336,121.62000274658205,123.8499984741211,1491700.0,-0.026386505916969782,1.6244615988823028,0.5545467786570989,24.71715984896605,54.25478553176683,9.731714924781912,9.021810717784959,-2.3472471477524124,-4.538084670985214,27.759664728226007,4.959999084472642,2.8654102957498253,-8.990001678466811,-16.907668053197384,-1.0723353037362386,-12.948834865832097,-5.031168491101525,12.614202770996101,10.424678389618352,-36.68906771410713,3.9588331873652827,3,6.820003509521499,7.085002899169936,-7.154998779296861,-12.09999847412108,2.1300048828125284,4,0.0008114124947620205,4.76059660113582,126.58000183105469,1.05694085449293,128.05000305175778,1.0413248674312645,130.44000244140622,0.0008114124947620205
5338,2019-03-11,124.01000213623048,124.08999633789062,122.5500030517578,123.18000030517578,1213800.0,0.006248006213957602,2.111128236744788,-1.3606573779923372,27.825745799145793,50.24324427300135,7.863543785070547,8.508470298520805,-2.50807223960706,-5.583442107417042,27.64156304363079,1.5399932861328267,1.9980389510162695,-8.105997467041007,-16.43855501780878,0.22656008372675274,-12.272276242424894,-3.93971869165712,10.13609475195311,21.41577275334421,-21.338812675577703,4.166278775383882,3,6.049999237060533,6.31499862670897,-7.925003051757827,-12.870002746582045,2.0400009155273153,0,0.000564468136588836,1.6244615988823028,123.23999786376952,4.76059660113582,126.58000183105469,1.05694085449293,128.05000305175778,0.000564468136588836
5339,2019-03-12,125.3000030517578,126.0,122.0500030517578,124.5199966430664,1553400.0,0.01040239410777688,2.6238499039326504,0.9397646842540343,25.644479950303847,45.75211236561384,5.674742560178473,7.393555980594513,-3.215181365331887,-7.139938719630706,26.96642349349331,3.9499969482422017,0.9036201835572228,-6.686496734619155,-15.368759657968141,1.9957661887298173,-11.027628196293634,-2.3453652729446617,7.3429625394336,40.17469322074672,2.2652837334236793,4.341131461674487,3,4.759998321533217,5.024997711181655,-9.215003967285142,-14.16000366210936,0.45999908447268467,1,-0.04573027308360622,2.111128236744788,124.01000213623048,1.6244615988823028,123.23999786376952,4.76059660113582,126.58000183105469,-0.04573027308360622
5340,2019-03-13,124.33999633789062,127.05999755859376,124.1999969482422,126.0999984741211,1011600.0,-0.007661665526621064,-1.8039209086455603,-2.2563944560188993,25.93260219259929,40.58534271100052,5.431300194700583,8.218083186163852,-1.5653574676171047,-6.512197444461663,25.759358708580336,2.8600006103515625,-0.03958895552511876,-7.293003082275391,-16.6254641669598,2.0394580024090203,-11.959233624617582,-2.626772539933185,6.980213711947641,43.72984555979807,8.988085117822905,4.666230542342203,3,5.720005035400391,5.985004425048828,-6.399993896484347,-12.46999359130858,11.660003662109375,2,-0.025333713923590295,2.6238499039326504,125.3000030517578,2.111128236744788,124.01000213623048,1.6244615988823028,123.23999786376952,-0.025333713923590295
5341,2019-03-14,121.70999908447266,123.75,121.62000274658205,123.52999877929688,1013700.0,-0.02115165940869923,-1.1300053787436788,1.03408948055157,17.236953969608606,34.33128143820489,6.7521994430575205,10.568478067424223,1.7049136884046732,-4.198323648919285,24.363875757782868,2.7199935913085795,-0.9509242914606375,-9.401500320434565,-19.727452127067238,0.924451486198123,-14.564476223750916,-4.238524417118228,8.446186088974855,1.6543460242258945,-25.206117114074576,5.162975903316342,3,7.680004119873047,8.615001678466797,-1.582498550415039,-9.069999694824219,13.75000762939456,3,0.024977413017786887,-1.8039209086455603,124.33999633789062,2.6238499039326504,125.3000030517578,2.111128236744788,124.01000213623048,0.024977413017786887
5342,2019-03-15,120.13999938964844,122.87999725341795,119.8499984741211,121.75,1919900.0,-0.012899512830778725,-1.7671190880967513,0.8846158683048908,16.50772906349377,29.425693291558563,6.57600219517326,11.834803381474444,3.810529508981716,-2.6229132149466636,23.609541586921708,3.029998779296861,-2.1270857094988003,-10.393500137329113,-21.816615109634057,1.0296148349758312,-16.10505762348157,-4.681942651176641,8.991843892575218,4.022204609593984,-16.981007042505468,5.711557486152469,3,6.174999237060547,9.299999237060547,0.6300010681152344,-7.5,18.240005493164062,4,0.05493589568546109,-1.1300053787436788,121.70999908447266,-1.8039209086455603,124.33999633789062,2.6238499039326504,125.3000030517578,0.05493589568546109
5343,2019-03-18,122.98999786376952,123.26000213623048,120.0,120.56999969482422,1208100.0,0.023722311375062644,1.202699149943026,-1.5031038829338477,26.77384691165426,27.11298034695575,2.499568373099194,8.484967056687552,1.6576536492325715,-5.434746684435098,22.221118022612558,3.260002136230483,-3.3787046645445002,-6.950001525878932,-18.656561512242476,4.756558460484612,-12.803281519060718,-1.0967215326971598,4.842387145319776,43.55062119786772,21.4243681598037,5.853279993181776,3,2.3250007629394673,6.450000762939467,-2.164997100830064,-10.34999847412108,16.90000152587892,0,0.019351206798529752,-1.7671190880967513,120.13999938964844,-1.1300053787436788,121.70999908447266,-1.8039209086455603,124.33999633789062,0.019351206798529752
5344,2019-03-19,120.68000030517578,124.5,120.33000183105469,123.8000030517578,1385400.0,-0.01878199527373292,-1.183245289048223,-1.28925830879525,22.259276558818115,25.074415982694997,3.664921217515939,10.248504814685845,4.3895657467047755,-3.0643418015977204,21.045691769387062,4.1699981689453125,-4.940112169668041,-8.579499435424793,-20.79269667698506,3.6336978061354728,-14.686098056204912,-2.4729008146446603,6.034850589017964,11.511816039507758,-8.017087792202647,6.106598620780132,3,3.164997100830078,8.759998321533203,0.5200004577636719,-8.040000915527344,16.849998474121094,1,0.04449786818861745,1.202699149943026,122.98999786376952,-1.7671190880967513,120.13999938964844,-1.1300053787436788,121.70999908447266,0.04449786818861745
5345,2019-03-20,116.11000061035156,120.30999755859376,114.05999755859376,120.2699966430664,3348200.0,-0.037868741160652974,1.9481146928897048,1.333330888016732,19.70494019308103,22.955859387518974,7.1109052103094825,13.946563851943807,9.208445666214104,1.5480877336360095,19.935515207707994,6.620002746582017,-6.205087083894966,-12.141999435424793,-25.217663253082264,0.9336643822326778,-18.67983134425353,-5.604167526596058,9.643770945032017,19.636039965156073,0.263593781181477,6.537831908828738,3,4.449996948242202,10.43499755859375,5.832500457763672,-3.470001220703125,24.289993286132812,2,0.08311085587074385,-1.183245289048223,120.68000030517578,1.202699149943026,122.98999786376952,-1.7671190880967513,120.13999938964844,0.08311085587074385
5346,2019-03-21,119.05999755859376,119.19000244140624,115.37999725341795,115.66000366210938,1401000.0,0.02540691527633321,1.0819679649131746,-0.8173070045611386,24.29675155300015,22.909147354633873,3.332460424931014,10.263425283926992,6.477750404550008,-1.2234181936325257,18.870995526637945,3.8100051879882812,-7.005689697238552,-8.392502212524406,-21.671831034857817,4.886826609809006,-15.032166623691111,-1.7528378013576997,5.440002441406236,47.892709106747255,29.899793139784272,6.639664411166703,3,1.5,7.485000610351548,5.112506866455064,-5.689994812011719,21.880004882812486,3,0.14228122617816652,1.9481146928897048,116.11000061035156,-1.183245289048223,120.68000030517578,1.202699149943026,122.98999786376952,0.14228122617816652
5347,2019-03-22,110.95999908447266,118.1500015258789,110.88999938964844,118.11000061035156,2664000.0,-0.06803291315485538,1.0082984136565043,-2.1029454003644075,21.100668457713596,22.161916538919186,10.624650728255133,17.207378908729737,14.636203624886377,6.9404847927832805,17.99028579639946,8.169998168945327,-7.719315515811246,-15.198500823974612,-29.62075337145987,-0.7762482764893548,-22.409627097717248,-7.987374550231976,11.869600524902353,0.5143254348642573,-17.033605423922847,7.211126273742629,3,8.014999389648438,14.0,15.342504501342773,3.06500244140625,29.959999084472656,4,0.22080035897209194,1.0819679649131746,119.05999755859376,1.9481146928897048,116.11000061035156,-1.183245289048223,120.68000030517578,0.22080035897209194
5348,2019-03-25,111.12000274658205,113.0999984741211,110.25,110.62999725341795,1642800.0,0.0014419940828187539,-3.55999755859375,-0.0685322221807299,22.681002272635624,21.832641241400495,9.436236190020708,15.87915068351775,14.527725498928703,6.879495815641576,16.81267397478361,2.8499984741210938,-8.343029871838425,-13.779997634887678,-28.857616588462278,1.2976213186869359,-21.318807111674985,-6.241188158100371,9.560468823242175,6.105282432154705,-12.905470329214584,7.538809476787306,3,7.5349960327148295,13.519996643066392,15.194999694824205,2.904998779296861,27.519996643066392,0,0.24532038753093843,1.0082984136565043,110.95999908447266,1.0819679649131746,119.05999755859376,1.9481146928897048,116.11000061035156,0.24532038753093843
5349,2019-03-26,111.5999984741211,113.6500015258789,109.86000061035156,113.20999908447266,1405600.0,0.004319615871804183,2.0441707264760853,-3.285678697100672,25.411057807994297,21.774691865333274,7.608657769279816,14.302076796319795,14.148771738860532,6.501353151506478,15.979963695405816,3.7900009155273438,-8.364274943294419,-12.13800201416015,-27.5681227580005,3.2921187296801975,-19.853062386080325,-4.4229416422399765,6.994378781738277,16.650702123527577,-4.385077093908826,7.715060371920171,3,5.5800018310546875,12.845001220703125,15.855003356933594,3.565002441406236,25.400001525878906,1,0.25349463532553274,-3.55999755859375,111.12000274658205,1.0082984136565043,110.95999908447266,1.0819679649131746,119.05999755859376,0.25349463532553274
5350,2019-03-27,110.72000122070312,112.5500030517578,109.19000244140624,111.94000244140624,1342100.0,-0.007885280156361585,1.7540961052605568,0.7577644460872032,25.86731540510783,22.733620913722074,7.100139027742387,13.93213874625441,15.144557475730736,7.378048278996502,15.35730603620097,3.3600006103515625,-8.596712629519914,-11.770999145507815,-27.17540680914081,3.6334085181251936,-19.47320297732432,-4.068795313691311,6.12750070605469,15.299987792968892,-5.72311581855563,7.702203831816503,3,6.125,13.389999389648438,16.735000610351562,4.4449996948242045,29.520004272460938,2,0.24214231632053718,2.0441707264760853,111.5999984741211,-3.55999755859375,111.12000274658205,1.0082984136565043,110.95999908447266,0.24214231632053718
5351,2019-03-28,112.56999969482422,112.69000244140624,110.0199966430664,110.66999816894531,1219600.0,0.01670880106326411,1.495324337332236,-1.5573767416264532,32.99330597743821,24.565351681938125,4.2658903987677945,10.907084876902545,13.453252192053242,5.46441804290248,14.685788192756338,2.6700057983398295,-8.90487058540343,-8.820000839233401,-23.72285448091833,6.082852802451541,-16.271427660075858,-1.3685740183909303,2.7460023348632774,37.723187486429396,14.7249711468544,7.451426820842468,3,4.275001525878906,11.540000915527344,15.68499755859375,3.3949966430664062,24.980003356933565,3,0.24722389870397898,1.7540961052605568,110.72000122070312,2.0441707264760853,111.5999984741211,-3.55999755859375,111.12000274658205,0.24722389870397898
5352,2019-03-29,114.25,115.16000366210938,113.30999755859376,114.0,1355100.0,0.014924050010928669,-1.2699393394742975,0.13157884169822154,34.88227259588325,25.466287869074677,1.8579090869428967,7.9458866176044864,11.911217593169482,3.6398543843070144,13.305819050033582,2.5900039672851562,-9.184809866179833,-6.068000411987299,-19.66720580288262,7.531204978908022,-12.86760310743496,0.7316022834603615,-5.059997558593764,84.75706070287544,59.01575049019404,6.799602695447659,3,2.595001220703125,9.860000610351562,14.004997253417969,1.714996337890625,20.020004272460938,4,0.2336105246512583,1.495324337332236,112.56999969482422,1.7540961052605568,110.72000122070312,2.0441707264760853,111.5999984741211,0.2336105246512583
5353,2019-04-01,118.11000061035156,118.69000244140624,114.37999725341795,115.58999633789062,2036900.0,0.03378556332911642,1.3423890734037573,10.08001708984375,39.68435533679026,27.402407733293803,-3.0923049982376654,3.112936750319136,8.176273584317812,-0.3346302300389823,12.3304272247349,4.440002441406236,-8.944583705039634,-1.48899955749512,-13.842014684083665,10.86401556909341,-7.6655071207893855,4.687508005799145,-8.800598144531264,93.89471756784555,67.08836742642998,6.176507563294265,4,-3.3600006103515625,6.0,10.764995574951172,-2.1450042724609375,15.8800048828125,0,0.19312503124815494,-1.2699393394742975,114.25,1.495324337332236,112.56999969482422,1.7540961052605568,110.72000122070312,0.19312503124815494
5354,2019-04-02,118.52999877929688,120.0500030517578,117.3499984741211,118.0,1147300.0,0.003555991590677321,-1.9508217224904165,0.2103166193362438,41.53307992434198,29.8277565923228,-4.301725776310178,1.8497597815952815,7.761773340670828,-0.8927411113600954,11.489830396969813,2.7000045776367045,-8.526353941239478,-0.47350120544433594,-11.725249067055358,10.778246656166687,-6.099375136249847,5.152372725361175,-8.845372314453144,86.00364468661188,58.804193270078315,5.625873930805514,4,-3.909996032714858,5.31500244140625,11.799999237060547,-1.875,15.259994506835909,1,0.1696616959205106,1.3423890734037573,118.11000061035156,-1.2699393394742975,114.25,1.495324337332236,112.56999969482422,0.1696616959205106
5355,2019-04-03,120.9800033569336,121.76000213623048,119.79000091552734,119.93000030517578,1501400.0,0.02066991143903274,-1.962403772242831,1.9811423964991075,48.930565558939946,32.56484703742723,-6.692008817514463,-1.2195985536999387,5.509618009101629,-3.516873327917466,11.172158477610461,3.230003356933608,-8.55045955696994,2.330003356933588,-8.14228383380825,12.802290547675426,-2.906140238437331,7.566146952304507,-10.673454296875022,93.3560612066914,60.32594546079716,5.23614359537092,4,-5.505001068115234,2.8649978637695312,9.549995422363281,-4.325004577636719,11.529991149902344,2,0.1324185501615649,-1.9508217224904165,118.52999877929688,1.3423890734037573,118.11000061035156,-1.2699393394742975,114.25,0.1324185501615649
5356,2019-04-04,122.54000091552734,122.77999877929688,121.3000030517578,121.58000183105469,1267400.0,0.012894672799695694,1.0555570272805017,0.914282185052243,53.517002353441,36.16666191473027,-8.612110678286655,-3.265189478025178,4.241244451553712,-5.268603950577443,11.851176256540628,1.7999954223632812,-8.19313799422794,4.092000961303711,-5.880148603600958,14.064150526208394,-0.8940738211486234,9.078075743756045,-11.317175609375013,97.4657039827529,58.25609011676431,4.98607478245234,4,-6.555000305175781,1.3050003051757812,7.989997863769531,-5.885002136230469,3.650001525878892,3,0.1444426672547372,-1.962403772242831,120.9800033569336,-1.9508217224904165,118.52999877929688,1.3423890734037573,118.11000061035156,0.1444426672547372
5357,2019-04-05,123.33999633789062,124.7699966430664,123.11000061035156,123.80999755859376,1308100.0,0.006528443091123881,-2.569912056179038,-0.489585071803812,50.54567920795096,39.2627371297653,-8.349349159892412,-4.276571173859537,3.512844779698895,-6.184178033009147,12.268153197442002,2.2299957275390625,-7.235670302978491,4.88699645996094,-5.095364590316052,14.869357510237919,-0.10418406517754875,9.87817698509943,-10.961453684423844,86.23676237555424,45.61093065195186,4.991180525138492,4,-6.359996795654297,0.5050048828125,7.347503662109375,-6.68499755859375,3.75,4,0.11521004650380218,1.0555570272805017,122.54000091552734,-1.962403772242831,120.9800033569336,-1.9508217224904165,118.52999877929688,0.11521004650380218
5358,2019-04-08,124.08000183105469,124.12000274658205,121.83000183105469,122.75,826200.0,0.005999720408105258,2.248219812566238,-2.8297837802739227,55.573774387490786,42.614150083042695,-7.8870574062440255,-5.281867681393294,2.7274926269711557,-7.035834061619994,12.592948680419497,2.290000915527358,-6.560262319211233,5.623501968383792,-4.367108460674729,15.614112397442312,0.6281967538545246,10.61880718291306,-10.214484698835946,90.70087624954502,44.47589857044111,4.995305214529264,4,-7.100002288818359,-0.904998779296875,8.024999618530273,-7.4250030517578125,4.589996337890597,0,0.08212445431199122,-2.569912056179038,123.33999633789062,1.0555570272805017,122.54000091552734,-1.962403772242831,120.9800033569336,0.08212445431199122
5359,2019-04-09,119.56999969482422,122.6500015258789,119.1500015258789,122.62999725341795,1522900.0,-0.036347534410671734,1.258060070288735,-2.3007468765416412,55.68331089712822,45.92703847104495,-2.3776545333912082,-1.2892541511679383,7.21843423936042,-2.5768624997792386,13.321364926962447,4.930000305175781,-5.021689683119575,1.4000000000000057,-8.079874622681942,10.879874622681953,-3.339937311340961,6.139937311340972,-4.39594502130376,7.473283520493494,-40.375288091490845,4.739937311340973,4,-2.1750030517578125,1.4150009155273438,13.362499237060547,-2.9150009155273438,8.890007019042997,1,0.12059886121220798,2.248219812566238,124.08000183105469,-2.569912056179038,123.33999633789062,1.0555570272805017,122.54000091552734,0.12059886121220798
5360,2019-04-10,121.19000244140624,121.33999633789062,118.69000244140624,119.94000244140624,897200.0,0.01354857197220638,2.419373892498479,-0.4084970579435543,53.65854489548694,48.22317612860593,-2.6332126665728595,-3.327973391176542,5.612954417948842,-4.2136058264652405,13.943362813841615,2.649993896484389,-3.486877774073463,3.177502441406233,-5.96958272595343,12.324587608765896,-1.3960401422735913,7.751045025086057,-4.864434731540257,41.11846026625096,-6.4467449239967465,4.573542583679829,4,-2.1500053405761577,-1.2050018310546733,11.477497100830092,-4.535003662109361,5.139999389648452,2,0.10396889669854148,1.258060070288735,119.56999969482422,2.248219812566238,124.08000183105469,-2.569912056179038,123.33999633789062,0.10396889669854148
5361,2019-04-11,124.75,126.12000274658205,121.37999725341795,121.5500030517578,2156400.0,0.02937534026633082,-1.677962741058107,2.5599975585937615,78.06268027433526,53.02099920398949,-4.787209219869865,-7.00783988673345,1.9914782372440811,-7.771728808408568,14.580034088142641,4.93000030517581,-1.9660177498645055,6.585499954223636,-2.9145152260625764,16.085515134509848,1.8354923640805367,11.335507544366735,-7.411100818149976,81.56120201465284,26.885892687026896,4.750007590143103,4,-4.5,-6.2350006103515625,7.3125,-8.095001220703125,-0.6999969482422017,3,0.06220436478425606,2.419373892498479,121.19000244140624,1.258060070288735,119.56999969482422,2.248219812566238,124.08000183105469,0.06220436478425606
5362,2019-04-12,126.73999786376952,128.75,125.13999938964844,127.41000366210938,1426500.0,0.015951886683523098,1.1552252266614438,-0.20937701165868314,79.58333092506427,57.45421871379771,-5.385528193575979,-8.93619343543098,0.049222881060032364,-9.7292603779958,15.049941461182142,4.0,-0.23681916527320368,8.245497894287098,-1.974682722077219,18.46567851065143,3.1354075861049324,13.355588202469264,-8.171744182857012,80.01985463193839,18.407599818441867,5.110090308182164,4,-3.68999862670897,-7.769996643066392,4.287502288818374,-10.084999084472642,-0.00999450683592329,4,-0.004339556822104851,-1.677962741058107,124.75,2.419373892498479,121.19000244140624,1.258060070288735,119.56999969482422,-0.004339556822104851
5363,2019-04-15,125.37000274658205,127.83999633789062,125.04000091552734,127.0199966430664,2411000.0,-0.010809492979951374,-1.4242410230665574,2.4626561450254907,75.22903565435848,61.19821379491064,-3.2155508075535266,-7.777509053056619,1.4172086220986841,-8.278071801668702,15.633522125805113,2.7999954223632812,1.1310898885511733,6.756502532959004,-3.7358731666773934,17.248878232595402,1.5103146831408054,12.002690382777203,-5.172669654615547,66.40160960545573,-0.8608846428201105,5.246187849818199,4,-1.6500015258789205,-6.4000015258789205,4.822498321533189,-8.71500396728517,-2.980003356933608,0,0.013719339185030544,1.1552252266614438,126.73999786376952,-1.677962741058107,124.75,2.419373892498479,121.19000244140624,0.013719339185030544
5364,2019-04-16,126.0500030517578,126.98999786376952,123.72000122070312,126.66999816894531,1323600.0,0.005423947437811494,4.190493490766065,0.37575600643647034,78.29458084793598,64.46088216035466,-3.035918750518789,-8.468773078716211,0.6447334170135122,-8.833300010801807,16.44636273053558,3.269996643066392,2.449270616997893,7.168002700805644,-3.8106038401884774,18.14660924179975,1.6786994303085834,12.657305971302705,-4.484243254505941,73.16105761938555,-0.6464877624336935,5.4893032704970555,4,-2.3300018310546733,-7.080001831054673,4.142498016357436,-9.395004272460923,-7.560005187988281,1,0.020785363377672228,-1.4242410230665574,125.37000274658205,1.1552252266614438,126.73999786376952,-1.677962741058107,124.75,0.020785363377672228
5365,2019-04-17,125.76000213623048,127.18000030517578,125.1500015258789,126.62999725341795,2116100.0,-0.0023006815430876015,1.0609111892553407,1.4032289820830093,75.83236010982995,66.94036635550898,-2.2312047889015787,-7.8196686269183004,0.845042444820109,-8.37599496040032,16.050343574867355,2.029998779296875,3.406313254425868,6.3955017089843835,-4.913398903395219,17.704402321363986,0.7410514027945823,12.049952015174185,-3.0447639065389183,59.430166221360295,-18.159341213109357,5.654450306189803,4,-2.040000915527358,-6.790000915527358,4.432498931884751,-9.105003356933608,-7.220001220703139,2,0.021469501683945014,4.190493490766065,126.0500030517578,-1.4242410230665574,125.37000274658205,1.1552252266614438,126.73999786376952,0.021469501683945014
5366,2019-04-18,136.0,138.49000549316406,134.11000061035156,135.30000305175778,4772800.0,0.08142491801707319,-1.8441573239666882,-0.8045987091343371,81.90085411629278,70.42427467865807,-11.578741743990335,-17.62935958495511,-9.359769611109272,-18.437741639485893,16.290386813665975,12.73000335693358,4.585699748521392,15.788499450683588,2.256608876421552,29.320390024945624,9.02255416355257,22.554444737814606,-12.319199887059085,83.14147073195677,6.1918120403600625,6.765945287131018,4,-7.409996032714844,-12.159996032714844,-5.807498931884766,-17.095001220703125,-21.0,3,-0.07110292771283322,1.0609111892553407,125.76000213623048,4.190493490766065,126.0500030517578,-1.4242410230665574,125.37000274658205,-0.07110292771283322
5367,2019-04-22,135.46000671386722,137.14999389648438,133.66000366210938,135.36000061035156,1644000.0,-0.003970538868623419,1.0057527711519574,0.14286648501365878,78.19306515807772,72.93752920872328,-10.212700263639476,-15.979029592745817,-8.69600540654028,-17.67101001418328,15.751848899172577,3.489990234375,5.349038259065139,14.023505783081077,-0.3891818960355806,28.43619346219775,6.817161943522734,21.229849622639406,-10.31000518798831,79.48545766539581,4.485940589905624,7.206343839558335,4,-6.87000274658206,-11.62000274658206,-5.602504730224638,-16.55500793457034,-19.63000488281253,0,-0.08423153031588737,-1.8441573239666882,136.0,1.0609111892553407,125.76000213623048,4.190493490766065,126.0500030517578,-0.08423153031588737
5368,2019-04-23,138.3800048828125,139.32000732421878,135.1300048828125,135.41000366210938,1587200.0,0.021556164360106767,-1.373939881214841,29.698199572771543,79.83169921600908,75.6206834663767,-12.170815110697106,-17.65736656008707,-11.465743811826414,-20.431849632686493,15.185658531912233,4.190002441406278,5.949035473239789,15.58050384521485,0.1553484184852323,31.005659271944467,7.867926131850027,23.293081558579658,-10.828802642822268,93.97434568186202,19.52544620357223,7.712577713364809,4,-9.375,-14.125,-10.502506256103516,-19.475006103515625,-23.190002441406264,1,-0.08418847459750234,1.0057527711519574,135.46000671386722,-1.8441573239666882,136.0,1.0609111892553407,125.76000213623048,-0.08418847459750234
5369,2019-04-24,139.88999938964844,140.60000610351562,138.0,138.52999877929688,1300700.0,0.010911941418954907,-1.1487670006368342,0.4579124752109,79.2452959312624,78.4636558036851,-11.72869311527947,-17.854695617103346,-12.856414880650703,-21.727900581690804,14.804628417911648,2.600006103515625,6.73102641486112,15.675998306274408,-0.5904237657586009,31.942420378307432,7.5427872702578895,23.809209342290913,-9.985036132812496,95.40448865047655,22.38276848131069,8.13321103601651,4,-8.89999771118164,-14.9949951171875,-12.512500762939453,-20.875,-29.790000915527344,2,-0.12509829206057577,-1.373939881214841,138.3800048828125,1.0057527711519574,135.46000671386722,-1.8441573239666882,136.0,-0.12509829206057577
5370,2019-04-25,137.52999877929688,139.96000671386722,136.77000427246094,139.30000305175778,1047200.0,-0.016870402606679824,1.0647187504629274,-1.3014731456652509,72.62300937289947,77.8592479257478,-7.6070791070984285,-14.106416547506683,-10.515531674769932,-19.24071296053603,14.171072574874549,3.1900024414062784,7.2881621837994714,11.975497817993158,-4.025306617446915,27.976302253433232,3.9750956002731073,19.975900035713195,-5.486026953124991,55.763598786333056,-13.580933946010283,8.00040221772004,4,-5.3699951171875,-12.634994506835938,-10.887500762939453,-17.764999389648438,-23.68000030517578,3,-0.138442529517375,-1.1487670006368342,139.88999938964844,-1.373939881214841,138.3800048828125,1.0057527711519574,135.46000671386722,-0.138442529517375
5371,2019-04-26,140.39999389648438,140.53999328613278,137.38999938964844,138.00999450683594,1129900.0,0.020868138898140876,1.3595476080260431,-1.3502788817145193,74.23296368319627,77.26476267665134,-8.966598741022409,-15.583532028351499,-13.395222306551261,-21.94430462063262,13.575128777689144,3.1499938964843466,8.349456895442486,13.453993225097662,-2.632537497327462,29.540523947522786,5.410727863885114,21.497258586310224,-6.644815214843732,97.11798073963325,28.674641881261934,8.04326536121256,4,-8.239990234375,-15.504989624023438,-16.847496032714844,-19.149993896484375,-19.05999755859375,4,-0.15569796247337586,1.0647187504629274,137.52999877929688,-1.1487670006368342,139.88999938964844,-1.373939881214841,138.3800048828125,-0.15569796247337586
5372,2019-04-29,140.94000244140625,142.14999389648438,140.27999877929688,141.0500030517578,845100.0,0.003846214874624776,-1.6153632745393045,-0.04602537173356488,74.08572565818827,77.13772823263244,-8.136107899892608,-14.779207100393478,-13.924666556113266,-22.332400459692323,13.774483690116776,1.8699951171875,9.518845882547964,12.659501647949213,-3.420653344247569,28.739656640145995,4.619424151850808,20.699579144047604,-5.81585827539061,82.76362751107459,16.427858630181092,8.040077496098395,4,-8.0050048828125,-15.270004272460938,-17.38750457763672,-17.37000274658203,-21.560005187988295,0,-0.184049964467614,1.3595476080260431,140.39999389648438,1.0647187504629274,137.52999877929688,-1.1487670006368342,139.88999938964844,-0.184049964467614
5373,2019-04-30,140.9199981689453,141.38999938964844,138.72000122070312,141.1199951171875,1193900.0,-0.00014193466804612864,6.216157700476318,1.8181439866833125,84.98854089954895,77.88150157170054,-6.34568786886129,-13.663237320712,-13.99598457553276,-22.193067662187303,14.77169832474226,2.6699981689453125,9.808773452410719,11.498997497558605,-4.778317017928117,27.776312013045313,3.360340239815258,19.637654755301966,-4.390684056835937,77.13758178925247,3.217467173818548,8.138657257743356,4,-7.270000457763672,-15.25,-18.952499389648438,-15.959999084472656,-22.169998168945312,1,-0.17804425676908453,-1.6153632745393045,140.94000244140625,1.3595476080260431,140.39999389648438,1.0647187504629274,137.52999877929688,-0.17804425676908453
5374,2019-05-01,138.63999938964844,142.69000244140625,138.55999755859378,141.77999877929688,1221300.0,-0.016179384111000616,-1.5030309475699504,15.700236514839398,77.99166909802264,78.12142479261085,-2.3378363393981942,-10.32897188358109,-11.817308889819103,-19.598693054345134,16.22513345429405,4.130004882812472,9.852588504132768,8.213498687744135,-7.711803960939022,24.138801336427292,0.2508473634025563,16.176150012085714,-0.9865493206640679,31.587765127985712,-44.561433763752554,7.962651324341575,5,-0.464996337890625,-12.699996948242188,-16.99250030517578,-14.0,-16.409996032714844,2,-0.16914308317569926,6.216157700476318,140.9199981689453,-1.6153632745393045,140.94000244140625,1.3595476080260431,140.39999389648438,-0.16914308317569926
5375,2019-05-02,137.0,139.3800048828125,134.16999816894528,138.19999694824222,1725100.0,-0.01182919357233414,1.926959525779133,0.38216470748313447,70.9401818639939,76.90357232013318,1.1892956334615121,-7.828635890572173,-10.363287336561456,-17.62735072457724,17.604128907268553,5.210006713867216,10.144257230103477,5.7724994659423885,-9.758895377433873,21.30389430931865,-1.9931979557457566,13.53819688763052,5.69000244140625,33.21596727600328,-40.50340148321608,7.765697421688134,5,1.1750030517578125,-11.05999755859375,-16.1875,-12.555000305175781,-13.410003662109375,3,-0.1963503761013059,-1.5030309475699504,138.63999938964844,6.216157700476318,140.9199981689453,-1.6153632745393045,140.94000244140625,-0.1963503761013059
5376,2019-05-03,140.24000549316406,141.25,137.49000549316406,137.58999633789062,1015300.0,0.023649675132584314,-1.6386011125566853,-2.208346578843583,72.13116558416802,76.2300279230321,-1.5488983561308487,-10.197439242870217,-13.716448370258092,-20.499598192152092,18.92935478971794,4.25,10.452572962287306,8.127504730224615,-7.33656677267723,23.591576233126474,0.39546897877369247,15.859540481675538,2.4499969482421875,71.24418169411884,-1.608892522039767,7.732035751450928,5,-1.8100051879882812,-13.885005950927734,-19.76250457763672,-16.1300048828125,-17.990005493164062,4,-0.18817745283338094,1.926959525779133,137.0,-1.5030309475699504,138.63999938964844,6.216157700476318,140.9199981689453,-0.18817745283338094
5377,2019-05-06,137.55000305175778,138.58999633789062,134.39999389648438,135.74000549316406,1403900.0,-0.01918141996605527,1.1542516886723622,0.6830155869431174,69.13890701129854,75.04193990028648,1.6413532428794895,-6.733504793224938,-11.2308982172232,-17.42053470743427,19.614079306532965,5.8400115966796875,10.946612049899485,4.727001953124983,-10.340680738723421,19.794684644973387,-2.806839392799219,12.260843299049185,4.9695993041992494,39.67139891863224,-32.59333052195674,7.533841345924199,5,0.8799972534179972,-9.550003051757784,-17.07250213623044,-13.440002441406222,-15.999999999999986,0,-0.11784810144836999,-1.6386011125566853,140.24000549316406,1.926959525779133,137.0,-1.5030309475699504,138.63999938964844,-0.11784810144836999
5378,2019-05-07,134.27000427246094,135.75999450683594,132.44000244140622,134.92999267578122,1238000.0,-0.023845864823882512,1.8620719138664965,-0.3646349688079482,61.940734540944106,73.11921085691777,4.779671342898865,-2.7942150658285527,-8.179950006984399,-13.766598093161761,20.507315541501754,5.1100006103515625,10.102190520077158,0.9375030517578011,-13.563883579508541,15.43888968302413,-6.313190263875356,8.188196367390972,8.082605999755856,17.853676400533764,-52.054692668316996,7.250693315633166,5,3.2949981689453125,-5.735004425048828,-13.792503356933594,-10.160003662109375,-10.490005493164062,1,-0.11089600465661831,1.1542516886723622,137.55000305175778,-1.6386011125566853,140.24000549316406,1.926959525779133,137.0,-0.11089600465661831
5379,2019-05-08,133.99000549316406,135.99000549316406,133.36000061035156,134.08000183105472,839300.0,-0.002085341255584572,-2.8962859145059565,0.13636048366592182,61.95873918309818,71.93429194693988,4.6206544973428265,-1.4530113703108896,-8.090233046361533,-13.213321844130036,21.66037817837806,2.6300048828125,9.544612662861539,-0.06349601745606037,-13.037214819202546,12.910222784290426,-6.550355418329303,6.423363383417183,7.966100465820318,17.59368310205579,-51.424290619855896,6.486859400873244,5,3.5749969482421875,-3.9700050354003906,-14.560005187988281,-9.8800048828125,-11.120002746582017,2,-0.11373986766454447,1.8620719138664965,134.27000427246094,1.1542516886723622,137.55000305175778,-1.6386011125566853,140.24000549316406,-0.11373986766454447
5380,2019-05-09,133.78999328613278,134.22000122070312,128.30999755859378,131.1300048828125,1242200.0,-0.0014927397479768123,2.357952550425452,-29.55662936587709,45.46572471703623,68.737932061811,4.731973239052877,-0.2747249857083318,-8.113185347642911,-12.747681715419588,22.60544712602949,5.910003662109347,8.578855944540834,-0.8935077667236726,-12.37502052844627,10.58800499499894,-6.634264147584986,4.847248614137641,7.785468532148457,42.349263474663466,-23.854325554134796,5.740756380861305,5,1.710006713867216,-3.099990844726534,-14.557491302490206,-9.679992675781222,-12.449996948242159,3,-0.0864039951364387,-2.8962859145059565,133.99000549316406,1.8620719138664965,134.27000427246094,1.1542516886723622,137.55000305175778,-0.0864039951364387
5381,2019-05-10,132.50999450683594,133.38999938964844,128.75999450683594,132.99000549316406,1104700.0,-0.009567223585693396,6.23438952864602,-0.18045604474401455,44.12582568166206,65.4090542866414,5.33623981129324,1.7037957172960319,-7.041127007773056,-11.15762271229535,23.175148646096567,5.029998779296847,7.468412193221496,-2.5615062713623047,-13.116706580761132,7.993694038036509,-7.839106426061704,2.716093883337095,8.269539455864049,40.85600629350891,-22.689835019504287,5.277600154699408,5,2.9900054931640625,-1.8199920654296875,-12.849992752075195,-8.399993896484375,-4.7499923706054545,4,-0.06731566326104665,2.357952550425452,133.78999328613278,-2.8962859145059565,133.99000549316406,1.8620719138664965,134.27000427246094,-0.06731566326104665
5382,2019-05-13,126.19000244140624,128.91000366210938,124.2300033569336,128.38999938964844,1489000.0,-0.04769445571974318,1.8888841793940765,4.583222073876309,28.621539344220167,59.1460541138271,10.442000354332507,8.411745393607916,-1.0422634331223293,-4.554945897696001,23.556361302434933,8.279991149902344,6.559517562765308,-8.853998565673848,-19.503042521871137,1.7950453905234411,-14.178520543772507,-3.5294765875751892,13.841359337047365,16.666655854034538,-41.252651773299746,5.324521978098646,5,7.270000457763686,4.500000000000014,-6.275001525878892,-2.0800018310546733,0.08999633789063921,0,-0.03122277807416396,6.23438952864602,132.50999450683594,2.357952550425452,133.78999328613278,-2.8962859145059565,133.99000549316406,-0.03122277807416396
5383,2019-05-14,127.08999633789062,128.75,125.6500015258789,127.31999969482422,1079300.0,0.007132053879642886,1.0064689281578616,0.10454712544822688,27.060933957904382,53.48708354270284,8.240488144851184,8.060481091263966,-2.1563875373710886,-5.1502602897589185,23.984215149656713,3.0999984741210938,5.248721010442665,-8.040004348754877,-18.383496385021886,2.3034876875121313,-13.211750366888396,-2.8682583306213587,11.677256766841367,24.319663787695266,-27.665925482082105,5.171746018133506,5,5.650005340576172,3.600006103515625,-6.677495956420898,-2.9799957275390625,3.660003662109375,1,-0.0435911043022128,1.8888841793940765,126.19000244140624,6.23438952864602,132.50999450683594,2.357952550425452,133.78999328613278,-0.0435911043022128
5384,2019-05-15,128.66999816894528,129.27000427246094,124.4499969482422,125.2699966430664,1065900.0,0.01243214947346405,1.0956491019731687,-14.782399575413683,33.6651968647476,49.345418542786575,5.696570178079412,7.048191217126231,-3.8704868812546778,-6.355181404714472,24.857942079166545,4.820007324218736,3.8447073471778594,-6.59100227355961,-16.507859133461153,3.325854586341933,-11.549430703510382,-1.6325738436088386,8.934274955962849,44.44440201648196,-6.771517049952834,4.9584284299507715,5,4.070003509521513,2.020004272460966,-8.592496871948214,-4.559997558593722,1.199996948242216,2,-0.038004192579747964,1.0064689281578616,127.08999633789062,1.8888841793940765,126.19000244140624,6.23438952864602,132.50999450683594,-0.038004192579747964
5385,2019-05-16,128.46000671386722,130.61000061035156,128.1300048828125,129.03999328613278,900600.0,-0.001632015684047361,-3.000024611143926,-0.17058420940433122,25.592837478969273,44.1744931977645,5.104568888843488,7.874564670497875,-3.7227492465331977,-5.774867303887561,25.623113329030822,2.4799957275390625,2.041490284204457,-6.935993957519514,-16.370022879170648,2.4980349641316195,-11.653008418345081,-2.2189794966939473,8.074324829602944,46.17909594967294,0.7376925924404958,4.71701446082557,5,2.9499931335448935,2.229995727539034,-9.270008087158232,-4.350006103515653,1.1499938964843466,3,-0.04351551981260893,1.0956491019731687,128.66999816894528,1.0064689281578616,127.08999633789062,1.8888841793940765,126.19000244140624,-0.04351551981260893
5386,2019-05-17,126.33000183105469,127.56999969482422,125.6500015258789,126.6500015258789,912300.0,-0.01658107404242093,-1.2857116906826036,0.5517363851618536,21.957775626122782,38.9321452660783,5.6478725511042,9.742474356082141,-1.6336427824608677,-3.253626860396011,24.704030020183904,2.8100051879883097,0.4784004052564228,-8.582498931884771,-18.8413216775555,1.676323813785956,-13.711910304720135,-3.4530875590494077,9.21998345749256,32.91535075498751,-7.482624009240489,5.129411372835364,5,3.7800025939941406,5.704998016357422,-6.817502975463867,-2.220001220703125,2.2899932861328125,4,-0.03949976585797377,-3.000024611143926,128.46000671386722,1.0956491019731687,128.66999816894528,1.0064689281578616,127.08999633789062,-0.03949976585797377
5387,2019-05-20,124.0500030517578,125.45999908447266,122.93000030517578,124.26000213623048,1522000.0,-0.018047959679015957,-1.0653012670999324,0.6562477648237781,20.204880656963383,34.29482816785823,6.494474572196921,11.724981458612618,0.6857953406492925,-0.5340372847769004,24.012924014027266,3.4000015258789062,-0.8014468250753453,-10.29199752807618,-21.634428755289875,1.050433699137514,-15.963213141683028,-4.620781914469333,10.594383682260357,14.583368516629013,-20.292894006212073,5.671215613606848,5,5.409999847412124,8.759998321533217,-4.6675033569335795,0.05999755859376421,6.52000427246098,0,0.029907287329326016,-1.2857116906826036,126.33000183105469,-3.000024611143926,128.46000671386722,1.0956491019731687,128.66999816894528,0.029907287329326016
5388,2019-05-21,126.7300033569336,126.94000244140624,124.7699966430664,125.37999725341795,1126200.0,0.0216041937867395,1.4519780342934223,-6.4286285195268995,29.258104471420594,30.661424311005163,2.941810605933256,8.566658695701165,-1.9476339661661086,-2.86968274327792,22.866205332089862,2.8899993896484375,-2.4551411914889627,-7.029497146606445,-18.690876864355545,4.631882571142654,-12.86018700548101,-1.1988072877318956,6.742944734200336,49.47920443696958,13.600920050362411,5.830689858874552,5,1.8449974060058594,6.079998016357422,-5.720003128051758,-2.6200027465820312,5.239997863769531,1,-0.0035508921779895397,-1.0653012670999324,124.0500030517578,-1.2857116906826036,126.33000183105469,-3.000024611143926,128.46000671386722,-0.0035508921779895397
5389,2019-05-22,122.38999938964844,126.38999938964844,121.5999984741211,125.91000366210938,1375000.0,-0.034246065275178594,1.1383953051931022,-2.6073987838234687,26.743077193626775,28.581130141737447,6.105354857033632,12.15139284913775,2.3478830195655007,1.7662700086216745,21.675478163709595,5.1300048828125,-4.06471024049992,-10.494501113891602,-22.825992502446184,1.8369902746629663,-16.660246808168893,-4.3287554196143105,10.028653922889674,8.768043598465315,-26.313198491904135,6.165745694277287,5,5.104999542236328,9.755001068115234,-1.0449981689453125,1.720001220703125,10.240005493164062,2,0.06830623949703729,1.4519780342934223,126.7300033569336,-1.0653012670999324,124.0500030517578,-1.2857116906826036,126.33000183105469,0.06830623949703729
5390,2019-05-23,118.48999786376952,120.51000213623048,117.63999938964844,120.3000030517578,1309500.0,-0.03186536110244298,1.5739896199335064,0.5142053951891524,16.08979133712812,25.46601521456701,8.500761493489051,15.338226647137063,6.188110600927786,5.99507846492854,20.96545827874157,4.75,-5.40060815887324,-13.44250259399415,-27.129276460426937,0.24427127243863822,-20.285889527210557,-6.5991156607777555,12.630416868158548,8.55990380662967,-21.0403629572852,6.843386933216394,5,5.635002136230483,11.675003051757827,2.855003356933608,5.6200027465820455,15.810005187988267,3,0.0960418386242341,1.1383953051931022,122.38999938964844,1.4519780342934223,126.7300033569336,-1.0653012670999324,124.0500030517578,0.0960418386242341
5391,2019-05-24,118.54000091552734,120.91000366210938,116.91000366210938,119.31999969482422,623300.0,0.00042200230111677506,1.0201985951148838,0.4309373169055939,17.70302083060598,24.252846490832095,6.996472440605032,14.299711625330787,6.162467879180426,6.261065078111585,20.170635645442445,4.0,-6.832387178067265,-12.299499893188482,-26.61603125664729,2.017031470270325,-19.457765574917886,-5.1412342114590786,10.69315566848158,16.251220855405105,-11.576304860932954,7.158265681729406,5,5.220001220703125,11.260002136230469,2.8050003051757812,5.569999694824219,13.26000213623044,4,0.09338619545576687,1.5739896199335064,118.48999786376952,1.1383953051931022,122.38999938964844,1.4519780342934223,126.7300033569336,0.09338619545576687
5392,2019-05-28,115.0,119.47000122070312,114.97000122070312,118.63999938964844,1212300.0,-0.029863344762836475,-1.4324344387029193,4.666673187526898,17.547991431643325,23.19585287680309,9.814326888071093,16.650384357973593,9.736809788314005,10.050340162541943,19.199858630492848,4.5,-7.8073035715446935,-14.542500686645496,-29.682549008466452,0.5975476351754594,-22.11252484755599,-6.9724765257350185,12.261452116504998,0.2506163428370385,-27.647244132190288,7.5700241609104815,5,7.790000915527344,13.830001831054688,11.215003967285156,9.110000610351562,17.919998168945284,1,0.11843474014945654,1.0201985951148838,118.54000091552734,1.5739896199335064,118.48999786376952,1.1383953051931022,122.38999938964844,0.11843474014945654
5393,2019-05-29,115.83000183105469,116.08000183105469,112.88999938964844,114.12999725341795,1327800.0,0.0072174072265625,1.8999961853106717,-0.4670343029373213,19.97354437284322,21.67455815548038,8.067509615838361,14.592490468509283,8.859623655614143,9.535090012746878,18.73059008492431,3.19000244140625,-8.733723777743691,-12.4579990386963,-27.785372763895708,2.869374686503093,-20.12168590129599,-4.7943121760965965,9.218989124205976,21.77779586226852,-7.116817707554624,7.6636868625996994,5,5.9199981689453125,11.959999084472656,10.385002136230469,8.279998779296875,17.089996337890597,2,0.1272555060014875,-1.4324344387029193,115.0,1.0201985951148838,118.54000091552734,1.5739896199335064,118.48999786376952,0.1272555060014875
5394,2019-05-30,115.19000244140624,118.0999984741211,114.62999725341795,116.4800033569336,1368000.0,-0.005525333501953389,-1.8796555708564604,-0.7588220246563436,19.68710025245646,21.01836513031229,7.369239100886034,14.108971842695937,9.518498575740423,10.359182775027818,17.845366017197755,3.470001220703139,-8.702673142346,-11.925498580932626,-27.504218221999153,3.6532210601339017,-19.71485840146589,-4.136138760399362,7.427190200731985,28.67832701355959,1.4242660711284358,7.789359820533264,5,5.039997100830092,12.599998474121108,11.440002441406264,9.065002441406264,16.72999572753905,3,0.14567235370823428,1.8999961853106717,115.83000183105469,-1.4324344387029193,115.0,1.0201985951148838,118.54000091552734,0.14567235370823428
5395,2019-05-31,110.0999984741211,112.94000244140624,109.3499984741211,112.5999984741211,1615300.0,-0.04418789703450421,1.2578584966771542,1.93798312071584,17.51232615143809,20.524426299791767,10.70694124012607,18.00340961198353,14.715948244827658,15.541841931353218,18.352631109869055,5.840003967285142,-8.873582569072724,-15.670502471923825,-32.26759736474,0.926592420892348,-23.969049918331905,-7.371955025515732,10.571755517519165,6.487886361671418,-18.258865057278353,8.298547446408088,5,8.045001983642578,15.920001983642578,17.842504501342773,14.795005798339844,21.31000518798828,4,0.20463221363247408,-1.8796555708564604,115.19000244140624,1.8999961853106717,115.83000183105469,-1.4324344387029193,115.0,0.20463221363247408
5396,2019-06-03,113.8499984741211,115.0999984741211,111.75,111.9800033569336,1984400.0,0.03405994597612483,-1.875532911152005,-0.747998046875,30.67042336200494,21.68726437812972,5.58813548419171,12.832916047880119,11.0240828030189,11.873074152711723,18.380430537479214,5.0,-9.39205777156613,-10.601002120971685,-26.537468733950078,5.335464492006693,-18.56923542746088,-2.632768814482489,4.557404414015338,44.46639109381514,17.925184931477652,7.968233306489192,6,4.295001983642578,12.170001983642578,14.677505493164062,11.045005798339844,16.62999725341797,0,0.17962235267210058,1.2578584966771542,110.0999984741211,-1.8796555708564604,115.19000244140624,1.8999961853106717,115.83000183105469,0.17962235267210058
5397,2019-06-04,121.33999633789062,121.5,115.5500030517578,115.5500030517578,1822100.0,0.06578830008040848,-1.055269032001323,3.096261178928136,42.53440854079893,23.16240927472731,-2.6001351201070975,4.2859829685344835,3.941579647378177,4.473399783982444,18.665682553704233,7.650001525878906,-9.597441505434944,-2.300503921508792,-17.03548460480772,12.434476761790151,-9.667994263158278,5.06698642014068,-11.989997863769531,98.68309759658405,68.8923823856125,7.3674903416494715,6,-3.4699974060058594,4.680004119873047,7.187507629394531,3.5550079345703125,9.990005493164091,1,0.0862041126549864,-1.875532911152005,113.8499984741211,1.2578584966771542,110.0999984741211,-1.8796555708564604,115.19000244140624,0.0862041126549864
5398,2019-06-05,119.37999725341795,122.38999938964844,117.68000030517578,122.20999908447266,1133400.0,-0.016152951571011598,1.9529752224241845,-0.4887746308501988,38.05605651989422,24.41940697764592,-2.0030160500093785,5.347429260595703,6.289541552078006,6.5082922692755005,19.353136705736517,4.709999084472656,-9.578421339769875,-3.516002655029311,-17.473820910123166,10.441815600064544,-10.494911782576239,3.4629064725176164,-9.786998748779283,76.91716315260123,46.95672581034791,6.978909127546929,6,-3.509998321533189,6.640003204345717,9.922500610351577,6.290000915527358,16.95999908447267,2,0.11341934350010785,-1.055269032001323,121.33999633789062,-1.875532911152005,113.8499984741211,1.2578584966771542,110.0999984741211,0.11341934350010785
5399,2019-06-06,118.75,120.11000061035156,116.61000061035156,119.2300033569336,818200.0,-0.005277242988040998,2.125002980235081,0.16961238387421937,37.649448552744495,26.81492444604774,-2.1720682869056986,5.035305535203463,7.292705891124626,7.23151618985365,20.091605399640695,3.5,-9.299199137548953,-3.3839996337890597,-16.425615182373576,9.657615914795457,-9.904807408081325,3.1368081405032058,-8.645121459960933,72.08589621098784,42.35210338767561,6.520807774292259,6,-2.8800010681152344,7.270000457763672,10.909997940063477,6.9199981689453125,15.990005493164062,3,0.11932630037006553,1.9529752224241845,119.37999725341795,-1.055269032001323,121.33999633789062,-1.875532911152005,113.8499984741211,0.11932630037006553
5400,2019-06-07,122.2300033569336,122.80999755859376,118.58000183105469,118.6999969482422,1277600.0,0.029305291426809266,-1.2440315618416682,-7.354128586187684,44.95819314371686,29.843276925282282,-5.661084112751425,0.6797004717243595,4.262370741820206,3.8772586663443036,21.14262502861092,4.229995727539077,-9.485089127336678,0.6740032196044865,-11.161386235569978,12.509392674778951,-5.243691507982746,6.591697947191719,-11.63371998291015,94.75592830299038,62.721959199890094,5.917694727587232,6,-6.150005340576172,3.069995880126953,9.827499389648438,3.7099990844726562,15.359992980957031,4,0.07927672867450686,2.125002980235081,118.75,1.9529752224241845,119.37999725341795,-1.055269032001323,121.33999633789062,0.07927672867450686
5401,2019-06-10,123.58999633789062,125.87999725341795,123.0500030517578,123.37999725341795,1032900.0,0.0111265069426989,-5.5058273627344825,0.059489717626467195,49.421229680068485,33.384747841773965,-6.961475914248126,-1.457549704876925,3.317480285248962,2.661616967458997,22.043817224426753,3.649993896484361,-9.178833197783106,2.4799961090087947,-8.23675847061412,13.196750688631695,-2.8783811808026485,7.838373398820238,-12.260890112792964,77.8315372610829,41.78951898667489,5.35837728981145,6,-5.974998474121094,1.7100028991699219,8.467506408691406,2.350006103515625,7.9000091552734375,0,0.06327378878496881,-1.2440315618416682,122.2300033569336,2.125002980235081,118.75,1.9529752224241845,119.37999725341795,0.06327378878496881
5402,2019-06-11,122.25,125.6500015258789,121.2699966430664,125.5199966430664,997100.0,-0.010842271847206209,1.4815846634319245,-15.571480472296857,44.166662527455394,36.07287208117531,-5.01197892468376,-0.45098526501757874,5.011407070548756,4.118082430401699,22.25772503250934,4.3800048828125,-8.152862121611918,1.3369998931884766,-9.128471479064359,11.802471265441326,-3.8957357929379413,6.569735579314894,-9.756822492636715,60.841439396495836,25.404482876987238,5.232735686126424,6,-4.635002136230469,1.7199974060058594,10.142499923706055,3.69000244140625,-1.1399993896484375,1,0.0673210284461272,-5.5058273627344825,123.58999633789062,-1.2440315618416682,122.2300033569336,2.125002980235081,118.75,0.0673210284461272
5403,2019-06-12,121.5500030517578,121.9800033569336,119.91999816894531,121.33999633789062,739300.0,-0.005725946406889171,2.8504506303120185,-0.06422230258629306,48.79171969125967,39.30671868548678,-3.8166317580435845,-0.1974337692915782,5.940059324501263,4.901642277408641,22.56404172288985,2.3300018310546875,-7.276831592418361,0.9140026092529183,-9.148589360789757,10.976594579295593,-4.117293375768426,5.945298594274263,-7.985879964710136,53.29022902183218,13.881687355068173,5.031295985021339,6,-3.935005187988267,1.1199989318847798,11.664997100830092,4.389999389648452,-2.5699996948242045,2,0.08046070369189917,1.4815846634319245,122.25,-5.5058273627344825,123.58999633789062,-1.2440315618416682,122.2300033569336,0.08046070369189917
5404,2019-06-13,123.77999877929688,123.83999633789062,121.70999908447266,121.97000122070312,689500.0,0.01834632391238622,1.207259416210746,8.618760444671077,57.993355576711195,43.80461084385046,-5.252335086228044,-2.9645539353403194,3.955806157101705,2.7061145071054398,22.541951081922335,2.2899932861328267,-6.0058619617097975,3.388498306274414,-6.071765936843917,12.848762549392731,-1.3416338152847516,8.11863042783358,-9.23060575893959,71.23287957568012,26.768755711394775,4.730132121559161,6,-4.965000152587891,-1.1099967956542969,9.270002365112305,2.160003662109375,-5.6699981689453125,3,0.10147033189900556,2.8504506303120185,121.5500030517578,1.4815846634319245,122.25,-5.5058273627344825,123.58999633789062,0.10147033189900556
5405,2019-06-14,122.87000274658205,123.61000061035156,120.94000244140624,123.44000244140624,684400.0,-0.007351721131758748,4.868153426954548,-0.31491738324058455,56.3770311728914,46.660900600615626,-2.6154622552283087,-2.629642752944264,5.0270541415295185,3.7267499847752816,22.897579365274805,2.839996337890639,-4.808292248116288,2.758002471923845,-6.003019112397524,11.5190240562452,-1.6225083202368324,7.138513264084523,-7.4141613875799095,49.496728704577606,1.4033917089418821,4.380510792160679,6,-2.155002593994169,-1.085002899169936,10.922498703002915,3.0699996948242045,-1.010002136230483,4,0.09660618931590448,1.207259416210746,123.77999877929688,2.8504506303120185,121.5500030517578,1.4815846634319245,122.25,0.09660618931590448
5406,2019-06-17,121.33999633789062,123.44000244140624,120.69000244140624,122.93000030517578,1036400.0,-0.012452237116385878,1.1072730408449245,2.7894821378379406,59.92485736083993,48.59317269173129,0.0991594543255303,-1.573307194157593,6.653567281509936,5.395069248947294,22.835653917273707,2.75,-3.492949519448885,1.4774963378906278,-6.8093104808057205,9.764303156586976,-2.6659070714575535,5.620899747238809,-5.050222507335221,24.7818034386846,-28.15034766475566,4.143403409348178,6,-0.09499740600585938,0.030002593994140625,11.7550048828125,4.600006103515625,5.2900009155273295,0,0.13392121716197591,4.868153426954548,122.87000274658205,1.207259416210746,123.77999877929688,2.8504506303120185,121.5500030517578,0.13392121716197591
5407,2019-06-18,127.76000213623048,128.97999572753906,123.41999816894531,123.95999908447266,1760200.0,0.05290923019696092,-1.2786852440153087,-2.389933063026328,65.89395566005459,51.686272596193554,-5.938941788189993,-8.117296111843345,0.3808688131799869,-0.9644477283639361,22.315415792243506,7.6399993896484375,-1.2763670318927325,7.712002182006856,-1.1177942388722926,16.54179860288599,3.2971039715672816,12.12690039244643,-10.703010431846081,86.53428344303063,28.43603756241874,4.414898210439568,6,-4.9650039672851705,-7.780002593994155,5.334999084472642,-1.819999694824233,-0.02000427246096592,1,0.02919539209897848,1.1072730408449245,121.33999633789062,4.868153426954548,122.87000274658205,1.207259416210746,123.77999877929688,0.02919539209897848
5408,2019-06-19,126.27999877929688,128.19999694824222,125.75,127.55999755859376,1074200.0,-0.011584246494888761,-1.0940177628232959,-0.33684151351004316,64.45139138540438,54.66426624426688,-3.774133462103336,-7.0333374174624765,1.9701626511451877,0.5051417917879064,22.146556123034063,2.449996948242216,0.14881609180362432,6.254499053955072,-2.5056224621235117,15.01462057003367,1.8744382959157804,10.634559811994365,-8.030706672597006,67.4306497598902,5.37919812461044,4.380060758039297,6,-2.5,-6.299999237060547,5.795003890991211,-0.339996337890625,1.3300018310546875,2,-0.040940752446324225,-1.2786852440153087,127.76000213623048,1.1072730408449245,121.33999633789062,4.868153426954548,122.87000274658205,-0.040940752446324225
5409,2019-06-20,130.75,131.58000183105472,128.36000061035156,129.17999267578122,1345800.0,0.0353975393087822,-1.0062366306983113,-1.2265693917936333,77.35100092623895,58.263467108991556,-7.110690767482851,-11.430988187193478,-2.190959857811123,-3.9099472731560923,21.656821704384832,5.300003051757841,0.7994795402693171,10.306500244140622,0.3545813114176042,20.25841917686364,5.33054077777912,15.282459710502124,-11.427637531216206,92.37831150069965,22.33600791679949,4.975959466361508,6,-4.999999999999986,-10.284999847412095,0.9650020599365234,-4.80999755859375,-1.7599945068359375,3,-0.0900190947844467,-1.0940177628232959,126.27999877929688,-1.2786852440153087,127.76000213623048,1.1072730408449245,121.33999633789062,-0.0900190947844467
5410,2019-06-21,129.8699951171875,131.58000183105472,128.69999694824222,130.44999694824222,1056100.0,-0.006730438874282929,1.028164171005155,-0.36942619445633457,72.96444653747292,60.8793800931476,-5.624455708807602,-10.176461469678173,-1.0581591076783923,-2.9720853616062612,20.568567501899544,2.8800048828125,1.8628809608617019,8.85749549865723,-1.8933743108235888,19.608365308138062,3.482060593916813,14.232930403397646,-9.076715924931193,84.29745812940386,10.564749880692304,5.375434904740415,6,-4.119995117187486,-9.404994964599595,1.8450069427490234,-3.92999267578125,0.08000183105471592,4,-0.0905520516592333,-1.0062366306983113,130.75,-1.0940177628232959,126.27999877929688,-1.2786852440153087,127.76000213623048,-0.0905520516592333
5411,2019-06-24,129.61000061035156,132.41000366210938,129.50999450683594,129.57000732421878,1128600.0,-0.002001959779865503,-35.245828168208256,-0.06895372392197019,64.95480307052154,63.189173486821616,-4.940239653743191,-9.533389513329169,-0.6579447096539184,-2.7134384226244634,19.37352018896858,2.9000091552734375,3.083950136220807,8.044001007080084,-3.294682075208783,19.382684089368965,2.3746594659356504,13.713342548224517,-7.522314701439441,68.85426762100518,-1.6512342628927001,5.669341541144438,6,-3.4449996948242188,-8.729999542236328,1.4400005340576172,-3.6699981689453125,-3.059997558593764,0,-0.05979476864056921,1.028164171005155,129.8699951171875,-1.0062366306983113,130.75,-1.0940177628232959,126.27999877929688,-0.05979476864056921
5412,2019-06-25,128.6199951171875,130.25,127.91000366210938,129.61000061035156,744400.0,-0.007638341860211284,1.0616669019338967,-24.75429225488215,67.31633762758432,65.24746436863546,-3.2984988687875614,-7.874415679416643,0.399514360654905,-1.6872800533164138,17.721323208750732,2.339996337890625,3.7484865356382358,6.372995758056646,-4.9412572490169,17.687248765130192,0.7158692545198733,12.03012226159342,-5.087184722827757,43.09299608220496,-25.50259433064973,5.657126503536772,6,-2.0699920654296875,-7.739994049072266,2.4525070190429688,-2.67999267578125,-7.7399978637695455,1,-0.015471916803887487,-35.245828168208256,129.61000061035156,1.028164171005155,129.8699951171875,-1.0062366306983113,130.75,-0.015471916803887487
5413,2019-06-26,130.57000732421878,131.94999694824222,129.39999389648438,129.86000061035156,1144300.0,0.01516103468402874,-2.128799438333758,-0.7171745195049685,71.10714443362401,66.70455201940356,-4.285091440286976,-9.131711124967012,-1.4148284158830222,-3.606677555247643,15.824735454559008,3.330001831054716,4.179344169318512,7.58600769042971,-3.8874375451703997,19.059452926029834,1.849285072629641,13.322730308229765,-5.794389872374083,59.111192491320075,-8.669344935242812,5.736722617800061,6,-4.020004272460966,-9.690006256103544,0.5649948120116903,-4.630004882812528,-13.290008544921903,2,-0.021674268987532885,1.0616669019338967,128.6199951171875,-35.245828168208256,129.61000061035156,1.028164171005155,129.8699951171875,-0.021674268987532885
5414,2019-06-27,131.97000122070312,132.3800048828125,129.75999450683594,131.55000305175778,604900.0,0.010722170620761418,3.2258044668676553,0.591541123122236,68.78857192306907,68.08361210275663,-4.918380003026684,-9.707860422279168,-2.6820094169059985,-5.016304896219793,14.418118252199008,2.6200103759765625,5.04993245022618,8.147001647949224,-3.380659874269355,19.67466317016779,2.3831708868399346,13.910832409058514,-6.125569699421376,90.22216796875,24.785840768587065,5.7638307611092845,6,-5.4199981689453125,-11.09000015258789,-1.2775001525878906,-6.029998779296875,-18.62000274658203,3,-0.033037815943185556,-2.128799438333758,130.57000732421878,1.0616669019338967,128.6199951171875,-35.245828168208256,129.61000061035156,-0.033037815943185556
5415,2019-06-28,132.6300048828125,135.19000244140622,132.13999938964844,132.83000183105472,1875700.0,0.005001164325258989,-4.169461937335889,-0.4761852861035777,67.92228913147775,68.97221563282751,-4.524089695025538,-9.057828630564728,-3.1894435425071492,-5.6782101271700185,12.449732269441533,3.2200012207030966,5.840716843600731,7.680504989624026,-2.5286310607453117,17.889641039993364,2.5759369644393644,12.785073014808688,-5.866393261814878,64.83519247456545,0.926839465698869,5.104568025184666,6,-3.3250045776367188,-10.360004425048842,-2.8100051879882812,-6.69000244140625,-18.250007629394545,4,-0.027444765555611816,3.2258044668676553,131.97000122070312,-2.128799438333758,130.57000732421878,1.0616669019338967,128.6199951171875,-0.027444765555611816
5416,2019-07-01,134.30000305175778,137.80000305175778,133.10000610351562,136.0,1280100.0,0.012591405469831951,-1.2926865577211368,8.50011444266316,73.5812023797721,69.82635415724057,-4.651540223747759,-9.60991545901092,-5.014437240165364,-7.336586008772073,11.089486711962193,5.169998168945284,6.1935142517629345,8.328002929687472,-1.2789958673111244,17.935001726686068,3.5245035311881736,13.13150232818677,-6.188168899494798,64.61071571285076,0.30143044366697325,4.803499398499294,7,-2.525001525878878,-10.725002288818345,-7.155002593994112,-8.360000610351534,-20.88999938964841,0,-0.032390215969236635,-4.169461937335889,132.6300048828125,3.2258044668676553,131.97000122070312,-2.128799438333758,130.57000732421878,-0.032390215969236635
5417,2019-07-02,131.80000305175778,134.08999633789062,131.19999694824222,133.83999633789062,692500.0,-0.01861504053009233,1.2755960855695705,1.1999982048451197,68.73855940406521,70.30270615931398,-1.6966171283822007,-6.6258070252981724,-2.6842703983886906,-4.792759184498891,10.939469776157534,3.100006103515568,6.674043268445288,5.305002593994118,-4.378821085625958,14.988826273614194,0.46309075418409407,10.146914433804156,-1.94429849758572,28.571506422308087,-35.59774662636234,4.841911839810036,7,1.0550003051758097,-8.225002288818345,-5.0200004577636435,-5.860000610351534,-13.95000457763669,1,-0.039833079502572644,-1.2926865577211368,134.30000305175778,-4.169461937335889,132.6300048828125,3.2258044668676553,131.97000122070312,-0.039833079502572644
5418,2019-07-03,132.91999816894528,133.53999328613278,131.91999816894528,132.52000427246094,454900.0,0.008497686580080543,-1.0249861717750905,-0.1960760847613396,67.41614359997808,69.19883312306278,-1.9843525572448186,-7.040372201915432,-4.058720495082639,-5.866919598990336,10.963398516627793,1.739990234375,7.2480286232399465,5.747997665405251,-3.7324957569810238,15.22849108779154,1.0077509542120993,10.488244376598388,-1.7200012207030682,39.30348636389495,-22.98199587761558,4.7402467111931434,7,-0.06499481201169033,-9.344997406005845,-7.1099967956542685,-6.979995727539034,-17.349998474121065,2,-0.09058080861710616,1.2755960855695705,131.80000305175778,-1.2926865577211368,134.30000305175778,-4.169461937335889,132.6300048828125,-0.09058080861710616
5419,2019-07-05,132.91999816894528,133.39999389648438,130.0,131.82000732421878,644400.0,0.0,2.3009933112597496,2.750019073777424,69.83810820115428,68.85146219680516,-1.8373885865738089,-6.244520750335425,-4.367100868819705,-5.8461669869317205,10.644733402617382,3.399993896484375,7.046417448048828,5.039497756957985,-3.892983256924907,13.971978770840877,0.5732572500165247,9.505738263899431,4.8800048828125,37.43585931401966,-25.37397679075888,4.466240506941447,7,-0.06499481201169033,-9.344997406005845,-8.149997711181612,-6.979995727539034,-22.08000183105466,4,-0.1176647577873835,-1.0249861717750905,132.91999816894528,1.2755960855695705,131.80000305175778,-1.2926865577211368,134.30000305175778,-0.1176647577873835
5420,2019-07-08,131.91999816894528,134.03999328613278,130.97000122070312,131.85000610351562,681500.0,-0.007523322402765653,-2.3551792280561012,0.0636296799788924,71.33063310391837,69.55988775607146,-0.576656492224572,-4.723526580356065,-3.617377951726951,-4.887223073194463,10.914049930978875,3.069992065429659,7.007596042320756,3.5549980163573878,-5.134904245069862,12.244900277784637,-0.7899531143562228,7.899949147071013,5.724004821777356,24.615351509543313,-41.228292079944396,4.344951130713622,7,0.9350051879883097,-8.344997406005845,-7.909997940063448,-5.979995727539034,-19.400001525878878,0,-0.14076713123541928,2.3009933112597496,132.91999816894528,-1.0249861717750905,132.91999816894528,1.2755960855695705,131.80000305175778,-0.14076713123541928
5421,2019-07-09,131.41000366210938,131.50999450683594,129.6199951171875,130.35000610351562,734200.0,-0.0038659377949867846,2.0000484413980186,15.144538914329237,59.661196849210654,68.70931655847438,0.2408475366815992,-3.7920589417326767,-3.461269555949812,-4.433323005643786,11.664096915894936,2.300003051757784,6.028594923982979,2.654003143310547,-5.832607555190492,11.140613841811586,-1.5893022059399584,6.897308492561066,6.081119268798801,40.04492295508387,-22.223890247199655,4.243305349250517,7,2.1899948120117188,-6.635002136230483,-9.327503204345703,-5.470001220703125,-26.050003051757812,1,-0.12959444436574374,-2.3551792280561012,131.91999816894528,2.3009933112597496,132.91999816894528,-1.0249861717750905,132.91999816894528,-0.12959444436574374
5422,2019-07-10,130.47999572753906,132.32000732421878,129.11000061035156,132.17999267578122,960000.0,-0.007077147162719899,2.2423880458989975,-1.603774399723587,61.450366119186576,67.63634119020357,1.634307899396191,-2.333506985920934,-2.9206596237531244,-3.558361358535109,12.20272192201458,3.210006713867216,5.352202024195705,1.3124954223632699,-6.626278720020537,9.251269564747076,-2.6568916488286334,5.281882493555173,6.69628209082029,27.788988894804117,-32.42953290200694,3.969387071191907,7,2.975006103515625,-3.8049926757812784,-8.39749526977539,-4.5399932861328125,-25.909996032714844,2,-0.13082459092866827,2.0000484413980186,131.41000366210938,-2.3551792280561012,131.91999816894528,2.3009933112597496,132.91999816894528,-0.13082459092866827
5423,2019-07-11,131.33000183105472,131.3699951171875,128.77000427246094,130.55000305175778,823200.0,0.006514455329156954,5.046593328601845,-0.4588236350091515,51.97011270966567,65.76762349982542,1.009616090096955,-2.5436678282030982,-4.157570231565714,-4.509486094705807,12.505521712256321,2.5999908447265625,5.188742692111532,1.6735015869140852,-5.452911408125914,8.799914581954084,-1.8897049106059285,5.236708084434085,5.3622993548241595,48.57690503628031,-7.260761235030756,3.5632064975200013,7,1.955001831054659,-4.125000000000043,-9.385002136230497,-5.389999389648466,-23.3400039672852,3,-0.10264222317056348,2.2423880458989975,130.47999572753906,2.0000484413980186,131.41000366210938,-2.3551792280561012,131.91999816894528,-0.10264222317056348
5424,2019-07-12,136.33999633789062,136.75,131.83000183105472,132.1300048828125,1118300.0,0.038148133990593136,-1.0457383227378403,5.397433389412338,67.16180139458007,65.68312486239233,-3.704917188872315,-6.919203865703423,-9.430727380796256,-9.583391545159415,13.561090257512792,5.419998168945284,5.179779119999296,6.0554962158203125,-1.104047197593843,13.215039629234468,2.4757245091132347,9.63526792252739,-7.5699920654296875,94.8621067465682,40.86364221945097,3.5797717067070782,7,-3.05499267578125,-9.134994506835952,-15.394996643066406,-10.399993896484375,-25.699996948242188,4,-0.15233971835815696,5.046593328601845,131.33000183105472,2.2423880458989975,130.47999572753906,2.0000484413980186,131.41000366210938,-0.15233971835815696
5425,2019-07-15,134.74000549316406,137.66999816894528,134.58000183105472,136.78999328613278,810000.0,-0.01173530062859407,-1.607597218645392,-0.4869339557675373,62.7043196198227,64.47458233350908,-1.9826430996437807,-4.62128202993685,-8.065046884548721,-8.088719651755156,14.588036303723351,3.089996337890568,4.845631604422806,3.8620052337646484,-2.648107587493911,10.372118055023194,0.606948823135383,7.117061644393928,-5.970001220703125,67.07871140295254,14.341448422768224,3.2550564106292734,7,-1.5200042724609375,-6.5500030517578125,-13.795005798339844,-8.800003051757812,-25.580001831054688,0,-0.1773787159039858,-1.0457383227378403,136.33999633789062,5.046593328601845,131.33000183105472,2.2423880458989975,130.47999572753906,-0.1773787159039858
5426,2019-07-16,137.58999633789062,137.89999389648438,132.82000732421878,134.52999877929688,1519500.0,0.02115177919353095,1.7608677624268003,-1.492690624348727,70.34015008290272,64.6525368533799,-4.824184756974404,-6.526036549959457,-11.225512948392534,-11.009205995355245,15.445395213160351,5.079986572265597,4.610237856201991,5.899496078491211,0.42829492023190596,11.37069723675053,3.1638954993615584,8.635096657620863,-8.463992309570301,96.6046231007967,40.885704075483055,2.735600579129657,7,-4.254997253417969,-8.680000305175781,-16.89999771118164,-11.649993896484375,-26.329994201660142,1,-0.18220801193466019,-1.607597218645392,134.74000549316406,-1.0457383227378403,136.33999633789062,5.046593328601845,131.33000183105472,-0.18220801193466019
5427,2019-07-17,131.49000549316406,136.89999389648438,131.25999450683594,136.64999389648438,2476500.0,-0.04433455198113623,-1.0071135148637165,-1.686272065423357,51.75572394602105,62.91249022516245,1.3714289793574324,-0.13942364335608204,-5.426560989332671,-5.044478571921161,16.19020096076716,6.3300018310546875,4.217125374682723,-0.38699493408202557,-5.539049944516336,4.765060076352285,-2.9630224392991806,2.1890325711351295,-1.837562072753883,29.791942080044386,-24.44458616208562,2.576027505217156,7,1.8449935913085938,-2.5800094604492188,-10.032506942749023,-5.5500030517578125,-21.64000701904297,2,-0.19872236513193353,1.7608677624268003,137.58999633789062,-1.607597218645392,134.74000549316406,-1.0457383227378403,136.33999633789062,-0.19872236513193353
5428,2019-07-18,121.11000061035156,125.33999633789062,120.81999969482422,123.5,5509500.0,-0.07894139819890822,-2.0437675321872977,0.46317921724601896,34.565083027730836,58.993265205893174,11.06345111789122,10.364807753208709,4.631322016343773,5.147312427141699,16.844985498113125,10.670005798339844,3.2147711545530058,-10.508499908447277,-17.14726723222674,-3.8697325846678297,-13.827883570337008,-7.189116246557546,16.789993286132812,1.6978982082977288,-46.00440801838471,3.3193836618897246,7,8.249996185302734,7.799995422363281,-0.3175029754638672,4.909999847412109,-16.150001525878906,3,-0.13657006714698694,-1.0071135148637165,131.49000549316406,1.7608677624268003,137.58999633789062,-1.607597218645392,134.74000549316406,-0.13657006714698694
5429,2019-07-19,118.9800033569336,122.54000091552734,118.87000274658205,121.18000030517578,3148900.0,-0.01758729454779573,-2.033058632887153,0.920501050239097,31.37788223244793,54.554070664618685,12.301774377547275,12.192953926088194,6.416831761696159,7.0979514990898025,17.053748323836025,3.6699981689452983,2.389103038572557,-12.049997329711914,-20.772605900329722,-3.3273887590940916,-16.411301615020818,-7.68869304440301,18.57839065551758,0.5780381582159215,-43.099942864591526,4.361304285308911,7,9.40499496459961,9.40499496459961,1.162496566772461,7.039997100830078,-12.72000122070311,4,-0.09236850885097603,-2.0437675321872977,121.11000061035156,-1.0071135148637165,131.49000549316406,1.7608677624268003,137.58999633789062,-0.09236850885097603
5430,2019-07-22,118.11000061035156,120.52999877929688,117.0,119.9000015258789,2424900.0,-0.007312176181169416,1.3147567720358506,0.813637908433267,27.419785959691254,50.97169167689431,12.300330639651605,12.792639541142705,6.931582883871769,7.768622982090989,17.37802755494436,3.529998779296875,1.4559988744965722,-12.332000350952143,-22.795615926361393,-1.868384775542907,-17.563808138656753,-7.100192563247518,18.700857751464838,5.311009256027954,-34.243601540853994,5.2318077877046205,7,9.339996337890625,9.339996337890625,2.6324996948242188,7.909999847412109,-14.309997558593764,0,-0.06324613650072597,-2.033058632887153,118.9800033569336,-2.0437675321872977,121.11000061035156,-1.0071135148637165,131.49000549316406,-0.06324613650072597
5431,2019-07-23,121.86000061035156,122.3000030517578,118.0999984741211,118.26000213623048,2062500.0,0.03175006333605368,-1.1428563087408914,-2.011171303261876,36.60376147905886,48.21095782799124,7.8820869714965625,8.88794903314215,2.903846567829163,3.8561591012923486,17.434149468295352,4.2000045776367045,0.4787035533693711,-8.194500350952154,-19.339665196013016,2.9506644941087075,-13.7670827734826,-2.6219179284217233,13.762206249755849,24.422121110349448,-15.83928089588159,5.572582422530432,7,5.589996337890625,5.589996337890625,-0.6100006103515625,4.159999847412109,-15.540000915527344,1,-0.10421792946522745,1.3147567720358506,118.11000061035156,-2.033058632887153,118.9800033569336,-2.0437675321872977,121.11000061035156,-0.10421792946522745
5432,2019-07-24,126.62999725341795,127.23999786376952,121.5,121.7300033569336,1867400.0,0.03914325142930619,-1.1417900037862236,1.3611099926037242,42.282203130730835,47.13452343033181,2.8033368245338153,4.175292049524401,-1.8904415291698768,-1.0677774512493272,17.523566514737045,5.739997863769517,-0.408589087067611,-3.3250038146972685,-14.559267534657195,7.909259905262658,-8.942135674677232,2.292128045282695,7.874877195083016,94.04296154680046,51.44373430940696,5.617131859979964,7,0.819999694824233,0.819999694824233,-5.322498321533189,-0.6099967956542827,-15.309997558593736,2,-0.1213772048531937,-1.1428563087408914,121.86000061035156,1.3147567720358506,118.11000061035156,-2.033058632887153,118.9800033569336,-0.1213772048531937
5433,2019-07-25,127.73999786376952,127.88999938964844,124.9000015258789,126.63999938964844,1221900.0,0.008765700342946214,3.2714208641914757,0.2244897641424216,43.81270537271144,44.540179427901954,1.2634006361481482,2.9960104588191285,-3.0413500587647633,-2.275731372858715,17.259855513455392,2.9899978637695312,-0.8486834578918945,-2.073502731323245,-13.346374640548433,9.199369177901943,-7.709938685935825,3.562933223289349,5.7145841178213885,98.62257544273596,53.08293034464094,5.636435954612593,7,-0.29000091552732954,-0.29000091552732954,-6.352499008178697,-1.7199974060058452,-15.180000305175753,3,-0.1400500993332372,-1.1417900037862236,126.62999725341795,-1.1428563087408914,121.86000061035156,1.3147567720358506,118.11000061035156,-0.1400500993332372
5434,2019-07-26,127.61000061035156,129.60000610351562,127.0500030517578,127.91000366210938,1302600.0,-0.0010176707029273535,-2.591558225250053,-0.27273042537401776,44.7426199196745,42.54443501677438,0.027735707338720772,2.932995751709541,-3.0055507110756707,-2.2127050961389614,16.995679762450344,2.5500030517578267,-1.2891905973206974,-1.9854999542236271,-13.251407837903628,9.280407929456388,-7.618453896063642,3.647453987616373,4.857306452343892,84.20631326036568,34.53194142261546,5.6329539418400065,7,-0.160003662109375,-0.160003662109375,-5.730001449584961,-1.5900001525878906,-17.94000244140625,4,-0.17749393791666168,3.2714208641914757,127.73999786376952,-1.1417900037862236,126.62999725341795,-1.1428563087408914,121.86000061035156,-0.17749393791666168
5435,2019-07-29,128.99000549316406,129.80999755859378,126.3000030517578,127.5500030517578,1174700.0,0.010814237725977671,1.279227148872911,-4.799959310309798,47.10941350239271,39.96324206338438,-2.5185324178737716,1.3347420002654076,-4.458890191106633,-3.614174721460131,16.16307925273271,3.50999450683598,-1.5655443896981467,-0.4234951019287223,-11.600248798335684,10.753258594478254,-6.0118719501322175,5.164881746274759,2.5492631457696575,92.9975052985528,40.36575580821395,5.5883768482034855,7,-2.040008544921875,-1.540008544921875,-5.882505416870103,-2.9700050354003906,-16.190002441406264,0,-0.1762152290018949,-2.591558225250053,127.61000061035156,3.2714208641914757,127.73999786376952,-1.1417900037862236,126.62999725341795,-0.1762152290018949
5436,2019-07-30,129.94999694824222,130.72000122070312,126.58999633789062,127.91000366210938,1087000.0,0.007442370836467926,1.3072641175693358,1.4166596024244538,49.367391772341215,39.697871821864396,-5.225772674347894,0.03388692230609536,-5.413906130001038,-4.5667948017603095,14.92242122970682,4.1300048828125,-2.6200825205288396,0.7539966583252351,-10.189234410538802,11.697227727189272,-4.717618876106769,6.225612192757254,-12.949996948242216,91.6485447883467,34.39242063629244,5.471615534432015,7,-6.089996337890653,-2.5000000000000284,-6.842496871948256,-3.929996490478544,-13.459999084472699,1,-0.2012312005432343,1.279227148872911,128.99000549316406,-2.591558225250053,127.61000061035156,3.2714208641914757,127.73999786376952,-0.2012312005432343
5437,2019-07-31,126.5500030517578,130.5,125.9499969482422,129.66000366210938,1270900.0,-0.0261638628420946,-1.1113640467179613,-1.524515120462538,44.621958325335925,40.815302410487185,-2.905784486644521,3.1836234345892507,-1.9748399383462498,-1.1257951534085464,14.069483835884322,4.550003051757798,-3.649019218613347,-2.383497238159194,-13.315587138773523,8.548592662455135,-7.849542188466344,3.0825477121479707,-9.275603027343735,28.35054316834852,-28.76403251518226,5.466044950307163,7,-2.690002441406236,0.8999938964843892,-3.0275020599365092,-0.5300025939941264,-9.66000366210936,2,-0.15985778640131432,1.3072641175693358,129.94999694824222,1.279227148872911,128.99000549316406,-2.591558225250053,127.61000061035156,-0.15985778640131432
5438,2019-08-01,120.87999725341795,126.20999908447266,119.61000061035156,125.63999938964844,1609100.0,-0.04480446986651487,1.2372870397310316,1.5305470103082643,32.86029925856104,40.98001541338864,3.048775604810615,8.33259009363492,3.5827601401052647,4.540367115444255,13.463989548629652,6.940002441406236,-5.395541646971694,-7.451502990722659,-18.778173568507796,3.875167587062478,-13.114838279615228,-1.7881677018300906,-3.336685205078112,11.431112270894866,-39.21876027701889,5.663335288892565,8,2.980003356933608,6.569999694824233,2.835004806518569,5.140003204345717,-0.15999603271482954,3,-0.07908667915132184,-1.1113640467179613,126.5500030517578,1.3072641175693358,129.94999694824222,1.279227148872911,128.99000549316406,-0.07908667915132184
5439,2019-08-02,117.27999877929688,119.72000122070312,116.16000366210938,119.36000061035156,1611600.0,-0.02978158964194788,1.5428526275061172,0.4369749784822307,31.464951418063833,41.42947824209671,7.1323070310114645,11.279086466520312,7.166115740563924,8.094951587833322,13.526506451801595,4.7199935913085795,-6.4098665821579175,-10.269501495361325,-22.39381250276338,1.854809512040731,-16.331656999062346,-4.20734599166029,13.44000244140625,7.692275446340615,-39.19077117397043,6.062155503701031,8,6.160003662109375,9.75,6.435003280639648,8.740001678466797,6.770004272460923,4,-0.04024557699378417,1.2372870397310316,120.87999725341795,-1.1113640467179613,126.5500030517578,1.3072641175693358,129.94999694824222,-0.04024557699378417
5440,2019-08-05,113.3499984741211,114.44000244140624,111.77999877929688,114.19000244140624,1858400.0,-0.03350955274625678,2.970142965320582,0.4038477056816863,24.844328157811034,40.12287453973583,11.528431863045753,14.489416829561094,11.159191026645843,11.971552649283893,13.68367333313228,5.5,-6.063487546577704,-13.271001815795898,-26.754146949247797,0.21214331765600036,-20.012574382521848,-6.529429249069949,17.078802795410155,8.289332061499197,-30.96981347972121,6.741572566725949,8,7.900001525878906,11.489997863769531,10.36500358581543,12.670001983642578,14.270004272460952,0,-0.032465816980279505,1.5428526275061172,117.27999877929688,1.2372870397310316,120.87999725341795,-1.1113640467179613,126.5500030517578,-0.032465816980279505
5441,2019-08-06,114.37999725341795,115.79000091552734,112.5199966430664,115.2300033569336,1221200.0,0.009086888338441623,2.3197992347373475,1.0119072487988643,30.155403589019258,38.77545236843454,10.421773045329601,12.773036326312095,10.203924379092214,10.93559545653163,14.104076052422204,3.2700042724609375,-5.338072568433645,-11.38950271606447,-25.72336956058355,2.944364128454609,-18.556436138324003,-4.222569293804938,15.302851916503911,13.888879832153256,-25.470314728094813,7.166933422259539,8,6.8700027465820455,10.45999908447267,11.407503128051772,11.640003204345717,13.620002746582045,1,-0.01381355341493451,2.970142965320582,113.3499984741211,1.5428526275061172,117.27999877929688,1.2372870397310316,120.87999725341795,-0.01381355341493451
5442,2019-08-07,113.41000366210938,113.56999969482422,110.55999755859376,111.7699966430664,1314400.0,-0.008480447758356546,2.071432185939316,-1.9294061680967616,38.57566597632306,38.193559102169175,10.414498113853995,13.068655523466802,11.353041776737427,11.91899809660282,14.4728485380905,3.8199996948241903,-4.368156103712195,-11.505996704101562,-26.667810969464853,3.655817561261742,-19.086903836783222,-3.9250895714199174,15.556731492187481,18.21089984434079,-24.84178935344769,7.58090713268165,8,7.2299957275390625,10.819992065429688,14.264997482299805,12.609996795654297,15.459991455078125,2,0.02715804692888102,2.3197992347373475,114.37999725341795,2.970142965320582,113.3499984741211,1.5428526275061172,117.27999877929688,0.02715804692888102
5443,2019-08-08,117.8499984741211,118.26000213623048,114.68000030517578,114.68000030517578,1330900.0,0.03914993976404513,-1.258677538760725,1.932917440069967,48.43098370728194,38.60337730079223,4.943986648476624,7.975922240260758,7.120699510010951,7.472860468400739,14.605420837872774,4.849998474121108,-3.924151851073802,-6.392001724243158,-21.55175696150755,8.76775351302122,-13.971879342875354,1.1878758943890375,10.01233242443358,79.58513101564189,29.872509711236148,7.5798776186321914,8,2.7900009155273438,6.379997253417969,10.36500358581543,8.170001983642578,10.500007629394531,3,-0.008145940576176236,2.071432185939316,113.41000366210938,2.3197992347373475,114.37999725341795,2.970142965320582,113.3499984741211,-0.008145940576176236
5444,2019-08-09,115.56999969482422,117.23999786376952,114.5,117.08000183105469,1231400.0,-0.019346616960691287,1.9945426726312632,-0.4763416430403997,46.60608953310399,38.5474524153157,5.963646738476186,9.085943173949019,9.606770645055292,9.77028006131664,13.711465193837851,3.3499984741210938,-4.134927155801037,-7.633500671386713,-22.13510707001967,6.868105727246231,-14.884303870703178,-0.38269747207023386,11.254191203332795,65.06492412720254,9.333621764524906,7.250803199316473,8,5.069999694824219,8.659996032714844,12.645002365112305,10.450000762939453,11.330001831054688,4,0.04456175079586466,-1.258677538760725,117.8499984741211,2.071432185939316,113.41000366210938,2.3197992347373475,114.37999725341795,0.04456175079586466
5445,2019-08-12,110.83999633789062,114.05999755859376,110.4000015258789,113.91000366210938,1092200.0,-0.04092760551547725,1.172107617633199,2.033114556965223,35.651028121089695,37.02341200962108,8.770647286588797,12.578519005843958,14.656223217330762,14.563346217426982,12.823699718949989,5.1699981689453125,-4.679903366955102,-11.168503570556638,-25.606126593333414,3.2691194522201386,-18.38731508194502,-3.9496920591682425,15.008342959892587,5.597897936957512,-51.859245989868626,7.218811511388389,8,9.610004425048828,13.310001373291016,17.3750057220459,15.180004119873047,13.870002746582031,0,0.11918086566510766,1.9945426726312632,115.56999969482422,-1.258677538760725,117.8499984741211,2.071432185939316,113.41000366210938,0.11918086566510766
5446,2019-08-13,112.5199966430664,116.66000366210938,109.55999755859376,110.0999984741211,1391800.0,0.015156986292695018,-3.057146344866096,-0.7882711385912244,30.01981353240498,35.4009514770732,4.870361369164641,9.406303025860993,13.200888024508828,12.909715017234547,12.20963498325625,7.100006103515611,-5.317825178317008,-8.235003280639646,-21.260783161149362,4.790776599870071,-14.747893220894511,-1.7221133403847801,12.092475632964465,34.022960080748604,-18.029454127276814,6.512889940254861,8,5.365001678466797,11.209999084472656,15.695005416870117,13.500003814697266,12.580001831054688,1,0.13419842298267715,1.172107617633199,110.83999633789062,1.9945426726312632,115.56999969482422,-1.258677538760725,117.8499984741211,0.13419842298267715
5447,2019-08-14,105.36000061035156,109.98999786376952,103.8499984741211,109.72000122070312,2139100.0,-0.06363309852761223,1.506125321524893,-1.8016545079667332,22.944863022226926,34.299236339702745,9.731865007491436,15.292380982596342,20.26551953788187,20.18404671194608,12.268168735047457,8.669998168945312,-6.467489252293859,-14.088499069213867,-27.804135736338253,-0.3728624020894671,-20.94631740277606,-7.230680735651674,17.747224193935594,10.478846304536116,-34.20873787939814,6.857818333562197,8,6.424999237060547,15.514995574951172,23.827499389648438,20.65999984741211,21.080001831054673,2,0.21488230123856011,-3.057146344866096,112.5199966430664,1.172107617633199,110.83999633789062,1.9945426726312632,115.56999969482422,0.21488230123856011
5448,2019-08-15,104.56999969482422,105.9499969482422,102.76000213623048,105.47000122070312,1728000.0,-0.007498110392472057,2.430114892552236,0.20642233942401578,22.584470344210786,33.312516220385746,8.90102789489005,15.578426189050418,21.012196140443194,21.082395428639444,12.750671612770692,3.1899948120117188,-7.987800634853954,-14.051499938964838,-29.25879990738622,1.1558000294565431,-21.65514992317553,-6.4478499547541475,16.226357949843006,12.499986827698851,-26.065604942288562,7.60364998421069,8,5.940002441406264,15.759998321533203,25.49500274658203,21.450000762939453,23.829994201660156,3,0.2323801806759116,1.506125321524893,105.36000061035156,-3.057146344866096,112.5199966430664,1.172107617633199,110.83999633789062,0.2323801806759116
5449,2019-08-16,107.98999786376952,108.8000030517578,105.29000091552734,105.7699966430664,1553100.0,0.03270534741251008,-1.2075535978196106,-2.466663840969763,26.168838286353193,33.459684012445976,4.497634597462778,11.903149647885684,17.608030884324435,17.784067988480018,12.730308086924747,4.2300033569335795,-9.067703071095266,-10.08200149536134,-26.0118190348377,5.847816044115021,-18.046910265099513,-2.1170927256231664,10.281270009716565,37.62586441304972,5.69993935371447,7.964908769738179,8,2.520004272460966,12.340000152587905,22.255004882812514,18.030002593994155,16.740005493164077,4,0.1885360555838742,2.430114892552236,104.56999969482422,1.506125321524893,105.36000061035156,-3.057146344866096,112.5199966430664,0.1885360555838742
5450,2019-08-19,110.63999938964844,111.37999725341795,109.2699966430664,110.33999633789062,1205600.0,0.024539323810543356,1.370788828501402,0.13513643549384924,28.896170492927396,33.31976922399132,1.589998881325016,9.133077848385625,14.89279388724998,15.286433093271938,12.234560313407048,3.3899993896484375,-9.097845650707939,-7.05849990844726,-23.331168605791277,9.214168788896757,-15.194834257119268,1.0778344402247484,5.459691280621854,56.69062149919228,30.984133107847157,8.136334348672012,8,-0.12999725341795454,9.689998626708984,19.605003356933594,15.380001068115234,17.25,0,0.14696314376292174,-1.2075535978196106,107.98999786376952,2.430114892552236,104.56999969482422,1.506125321524893,105.36000061035156,0.14696314376292174
5451,2019-08-20,109.16000366210938,110.12000274658205,109.04000091552734,110.0,738200.0,-0.013376678739186021,-1.0000000000000264,-2.79995931030975,30.16198412361328,32.384915684801356,2.5162838176468085,10.132327447099243,16.245168103419815,16.882197003882,12.123577204269633,1.5999984741210938,-8.814675014771154,-7.903495788574219,-24.480728841064945,8.673737263916493,-16.192112314819582,0.3851207376711443,5.072130613395345,74.24599943354819,46.8550330604364,8.288616526245356,8,1.349998474121108,11.169994354248047,21.544998168945312,16.859996795654297,18.409996032714844,1,0.1424514007025528,1.370788828501402,110.63999938964844,-1.2075535978196106,107.98999786376952,2.430114892552236,104.56999969482422,0.1424514007025528
5452,2019-08-21,111.26000213623048,112.44000244140624,110.5999984741211,112.11000061035156,828100.0,0.019237801426073453,1.437087899595316,1.011907356948212,38.052657630649215,31.231768342953274,0.08854679764701245,7.1904663922599354,14.082517700785985,14.884528588245374,12.855053262532412,3.279998779296861,-7.766501995802827,-5.03499755859373,-21.163905753037866,11.093910635850406,-13.099451655815798,3.029456538628338,1.36603363977585,87.80991458703959,55.98768471158537,8.064454097222068,8,-1.260002136230483,8.569995880126939,19.862495422363267,14.039997100830064,13.52999877929686,2,0.12439327765736019,-1.0000000000000264,109.16000366210938,1.370788828501402,110.63999938964844,-1.2075535978196106,107.98999786376952,0.12439327765736019
5453,2019-08-22,109.8499984741211,112.8000030517578,109.33000183105469,112.05999755859376,960700.0,-0.012673050827223031,-1.1353903794282783,2.600003590309814,40.24165570955302,30.524609029225388,0.2731340836966183,7.5801124551095285,15.43475976798021,16.32806887748046,13.820859840721821,3.470001220703111,-7.256573769461738,-5.550501251220709,-20.97584220336799,9.874839700926572,-13.263171727294349,2.1621692248529314,-7.089996337890611,60.718991497951556,24.776875668199075,7.7126704760736375,8,-0.13999557495117188,6.890003204345703,21.272499084472656,15.450000762939453,14.790000915527344,3,0.15102416201847735,1.437087899595316,111.26000213623048,-1.0000000000000264,109.16000366210938,1.370788828501402,110.63999938964844,0.15102416201847735
5454,2019-08-23,104.95999908447266,109.68000030517578,104.30999755859376,108.25,1466700.0,-0.044515243127658644,-1.3398684553896971,1.488688813783999,39.251853789228456,30.924700770129697,3.911127962723711,11.26372308158831,20.137093997295167,21.2168040835938,14.83405933830269,5.5400009155273295,-7.3931348025007395,-9.308000564575195,-24.278156453734937,5.66215532458456,-16.793078509155066,-1.8229226199953246,-1.9991969299316281,7.6560789790096,-30.470966740632882,7.485077944579877,8,4.750003814697266,11.78000259399414,24.174997329711914,19.009998321533203,14.610000610351562,4,0.22332312325143056,-1.1353903794282783,109.8499984741211,1.437087899595316,111.26000213623048,-1.0000000000000264,109.16000366210938,0.22332312325143056
5455,2019-08-26,106.26000213623048,107.30999755859376,104.29000091552734,107.1999969482422,1187000.0,0.012385699915179904,4.20690857191718,0.2857126293112444,39.66921419929775,31.99685639978445,2.1156100436941756,8.615241389289608,18.689999065475902,19.883963880924668,16.05375056066461,3.0199966430664205,-8.30483711531923,-6.871497344970692,-20.529418588919626,6.786423898978242,-13.700457966945152,-0.0425367229962319,-3.1024159637451163,23.149244725992048,-17.298396607488215,6.828960621974464,8,1.5200004577636577,10.479999542236314,22.12499618530272,17.36499404907225,9.72000122070311,0,0.17381894268196674,-1.3398684553896971,104.95999908447266,-1.1353903794282783,109.8499984741211,1.437087899595316,111.26000213623048,0.17381894268196674
5456,2019-08-27,103.8000030517578,107.75,103.0,106.9499969482422,1159700.0,-0.02315075319986204,1.0,3.35107583173037,38.22014931096027,33.69411043186594,3.5856697272753593,9.502919381428299,21.020612375555842,22.271578957552563,17.225852471364707,4.75,-9.112136547055115,-8.02399673461916,-19.77656169432612,3.7285682250877983,-13.900279214472647,-2.147714254765674,9.0,8.163293904426938,-33.64731879201106,5.876282479853482,8,3.9799995422363423,12.939998626708999,23.64999389648439,19.824993133544936,12.58999633789064,1,0.23208088275179195,4.20690857191718,106.26000213623048,-1.3398684553896971,104.95999908447266,-1.1353903794282783,109.8499984741211,0.23208088275179195
5457,2019-08-28,106.31999969482422,107.62000274658205,101.9000015258789,103.4499969482422,1068000.0,0.02427742359323326,1.091404740817189,-0.9111137484377749,35.16851012646703,35.09233707433884,1.3590927879230463,5.680895522828564,18.190877244493322,19.680343461554827,18.65443928771178,5.720001220703139,-9.034442844175587,-4.492499923706049,-14.215607645680976,5.230607798268878,-9.354053784693505,0.36905393728140723,6.2840032958984295,40.55043624031895,3.372719208610995,4.8615538609874624,8,1.0300025939941406,9.990001678466797,21.12999725341797,17.304996490478516,10.889999389648438,2,0.19986832262034393,1.0,103.8000030517578,4.20690857191718,106.26000213623048,-1.3398684553896971,104.95999908447266,0.19986832262034393
5458,2019-08-29,111.31999969482422,112.06999969482422,108.25,108.86000061035156,1315700.0,0.04702784061655163,-1.076086618499207,0.8571417178615428,44.89059825171465,37.17253262604568,-2.8862468299866606,-0.07593090761923804,12.980565288144817,14.625640356033003,18.981613764625063,5.75,-8.78823829831147,0.9854999542236271,-7.517041869506329,9.488041777953583,-3.265770957641351,5.236770866088605,0.8558432373046827,92.62536740379984,56.53899006572561,4.251270911864975,8,-3.9699974060058594,4.990001678466797,16.12999725341797,12.304996490478516,4.340003967285156,3,0.12100252656872224,1.091404740817189,106.31999969482422,1.0,103.8000030517578,4.20690857191718,106.26000213623048,0.12100252656872224
5459,2019-08-30,112.55999755859376,114.43000030517578,111.87999725341795,112.9499969482422,1221300.0,0.011139039410428486,-1.9142892020088502,-0.15853639625725335,52.25721999214234,39.76820479262511,-3.810536235827996,-1.7788739373692408,11.396224627928277,13.40960643194326,18.614646239377265,3.1100006103515625,-7.430239605254201,2.461497879028329,-5.4723303735341915,10.39532613159085,-1.5054162472529384,6.428412005309596,-10.659996032714858,85.07579466271142,43.26843908704902,3.9669141262812615,8,-4.3949966430664205,3.7500038146972514,14.889999389648423,11.06499862670897,-3.3600006103515625,4,0.10732055875149027,-1.076086618499207,111.31999969482422,1.091404740817189,106.31999969482422,1.0,103.8000030517578,0.10732055875149027
5460,2019-09-03,109.66999816894531,111.7300033569336,108.0500030517578,110.5,1338900.0,-0.025675190585750074,1.2370764421605362,2.1282131538792597,46.37496921360933,41.56964758040245,-1.198652554395352,0.8656769528398911,13.929569101180888,16.281141017670137,17.824692067572606,4.509994506835966,-5.956381599125322,-0.2445014953613338,-8.030129212904114,7.541126222181447,-4.137315354132724,3.6483123634100565,-7.519396667480464,62.01115243446513,18.425201028164032,3.8928138587713925,9,-1.5049972534179688,6.640003204345703,17.779998779296875,13.954998016357422,1.8100051879882812,1,0.09027082785784368,-1.9142892020088502,112.55999755859376,-1.076086618499207,111.31999969482422,1.091404740817189,106.31999969482422,0.09027082785784368
5461,2019-09-04,112.8000030517578,113.08999633789062,111.05999755859376,111.8499984741211,1270400.0,0.02854021095168391,1.653608525025039,-1.1445813034286068,60.54422151195223,44.068710233880566,-4.199663628157282,-2.517858189592019,10.480308462809049,13.093841687829283,17.201121167020855,3.4199981689453125,-4.71300999920733,2.9645030975341626,-4.660754613915117,10.589760808983442,-0.8481257581904771,6.777131953258802,-10.40381357421873,86.99124172213646,37.597431187408134,3.8126288557246397,9,-4.6350021362304545,3.5099983215332173,14.39999389648439,10.824993133544936,0.5199966430664205,2,0.028191491304452088,1.2370764421605362,109.66999816894531,-1.9142892020088502,112.55999755859376,-1.076086618499207,111.31999969482422,0.028191491304452088
5462,2019-09-05,116.48999786376952,118.5199966430664,114.8000030517578,115.0,1541800.0,0.032712719079613706,-2.9365183166817603,1.56841124647645,65.6102677522336,46.88744490528951,-7.9005977740199285,-6.287647478257597,6.539269314236023,9.335653312217488,16.01107006557494,5.719993591308608,-3.626683430584862,6.500498199462882,-1.541727003144814,14.542723402070578,2.479385598159041,10.521610800766723,-13.853132169677721,80.61127008728984,25.453859470661442,4.021112601303846,9,-6.279998779296861,-0.2899971008300639,9.165000915527358,7.134998321533217,1.9100036621093892,3,-0.0008584297017329989,1.653608525025039,112.8000030517578,1.2370764421605362,109.66999816894531,-1.9142892020088502,112.55999755859376,-0.0008584297017329989
5463,2019-09-06,116.88999938964844,118.18000030517578,115.5199966430664,116.61000061035156,861300.0,0.0034337843009208946,-1.1625987011456467,0.1879189132449569,62.656431356815034,49.48795352391025,-8.042736164343879,-7.128752157523678,5.824831174411827,8.8909668133565,15.763817269494956,2.660003662109375,-2.481588916139259,6.94849967956543,-0.9054428034797724,14.802442162610632,3.0215284380428216,10.875470921088038,-13.617808457597661,84.43172635013771,25.939008965270204,3.9269712415226024,9,-6.680000305175781,-2.8349990844726562,8.764999389648438,6.734996795654297,1.7900009155273438,4,0.002737613966080188,-2.9365183166817603,116.48999786376952,1.653608525025039,112.8000030517578,1.2370764421605362,109.66999816894531,0.002737613966080188
5464,2019-09-09,120.72000122070312,120.83000183105469,117.5199966430664,118.05999755859376,1625200.0,0.032765864069239425,1.2986108167676853,9.500054495912757,63.869018776626206,52.17682069916896,-10.507007211597013,-11.123451470729464,1.6732817907137303,5.02723996644869,15.632071683615766,3.94000244140625,-1.8298599313035027,10.521001434326166,1.6219072586184637,19.42009561003387,6.071454346472308,14.970548522180025,-16.837898060211728,99.13927526714824,38.748953997929846,4.449547087853851,9,-9.354999542236328,-9.354999542236328,4.93499755859375,2.9049949645996094,-0.04000091552734375,0,-0.04191515496543896,-1.1625987011456467,116.88999938964844,-2.9365183166817603,116.48999786376952,1.653608525025039,112.8000030517578,-0.04191515496543896
5465,2019-09-10,124.0500030517578,124.16999816894531,119.58000183105469,120.33999633789062,1325300.0,0.027584507930601188,1.3240505742331004,1.3947374459346302,69.4946300572953,55.651763004317296,-12.346480901932793,-14.13790762210671,-1.9674794407288942,1.687165022463219,15.07104647320211,4.589996337890625,-1.0753215799900602,13.190502929687483,2.3433823565093093,24.037623502865657,7.766942643098403,18.614063216276563,-19.15102597103261,99.0847054797788,38.77620904786674,5.423560286589084,9,-11.015003204345689,-11.015003204345689,1.1849975585937642,-0.4250068664550639,-2.380004882812486,1,-0.11970984069480173,1.2986108167676853,120.72000122070312,-1.1625987011456467,116.88999938964844,-2.9365183166817603,116.48999786376952,-0.11970984069480173
5466,2019-09-11,127.62000274658205,127.7699966430664,123.62999725341795,126.55999755859376,1725200.0,0.028778715090677753,5.08826581845328,0.28571516704436667,70.62531404400958,59.59140788404425,-13.613931040128122,-17.41133814145634,-5.866999282432644,-2.03575424426559,15.201032203212767,4.139999389648452,0.29146362061027276,16.005502319335946,2.821446495993726,29.189558142678166,9.413474407664836,22.597530231007056,-21.179343978799253,98.84353145259166,40.27823356791595,6.592027911671112,9,-9.710002899169936,-12.78500366210939,-4.575004577636733,-3.995006561279311,0.2799987792968608,2,-0.1264691979493059,1.3240505742331004,124.0500030517578,1.2986108167676853,120.72000122070312,-1.1625987011456467,116.88999938964844,-0.1264691979493059
5467,2019-09-12,128.0,129.69000244140622,125.9499969482422,125.9499969482422,1503500.0,0.0029775681338333193,-2.6487804151873195,1.933955677753213,73.49210822720543,62.76935343687656,-11.840349912381384,-16.873342491459,-6.498300270296738,-2.5593917206851415,14.648991795840635,3.74000549316402,1.6900049292284933,15.253499603271479,0.5323786687789465,29.97462053776401,7.8929391360252055,22.614060070517752,-19.42640744468885,88.07338214636282,28.550309787033527,7.360560467246268,9,-9.129997253417997,-12.204998016357436,-4.9550018310546875,-4.375003814697266,0.660003662109375,3,-0.11468750238418579,5.08826581845328,127.62000274658205,1.3240505742331004,124.0500030517578,1.2986108167676853,120.72000122070312,-0.11468750238418579
5468,2019-09-13,128.8699951171875,132.22999572753906,128.61000061035156,129.80000305175778,1879500.0,0.006796836853027344,-3.993107222157913,-0.4536617317583202,84.54204114671512,66.35655578738465,-11.129459084514735,-16.684946331302797,-7.65077735548968,-3.616050390656241,14.04534451576711,4.2299957275390625,3.546041079409804,14.90849494934082,-0.9392449648608476,30.756234863542502,6.984624992239986,22.832364906441654,-17.762433375544944,77.15839007836338,10.617016046603695,7.923869957100841,9,-8.729995727539062,-11.804996490478516,-6.43499755859375,-5.244998931884766,0.8000030517577841,4,-0.08124461851486642,-2.6487804151873195,128.0,5.08826581845328,127.62000274658205,1.3240505742331004,124.0500030517578,-0.08124461851486642
5469,2019-09-16,128.35000610351562,131.21000671386722,126.87999725341795,128.0,1143600.0,-0.004034989007325018,-2.343621677987966,-0.3763474380219643,82.64856298697175,70.38695509553602,-9.090024376869096,-15.348346309378911,-7.425136793841119,-3.3117539926310258,13.869734416897082,4.330009460449261,5.499838147226271,13.370505523681643,-3.4480954154471988,30.189106462810486,4.9612050541172295,21.779805993246057,-14.285303603847552,69.328130465725,-2.5904369437809436,8.409300469564418,9,-6.705009460449219,-11.28500747680664,-5.915008544921875,-4.725009918212891,4.04998779296875,0,-0.07534090641601432,-3.993107222157913,128.8699951171875,-2.6487804151873195,128.0,5.08826581845328,127.62000274658205,-0.07534090641601432
5470,2019-09-17,126.9000015258789,128.0,124.62999725341795,127.04000091552734,1116300.0,-0.011297269253476072,2.271851204408772,-0.3999912808440143,85.19197048850229,73.12559387070826,-5.51933355005086,-13.299601867300566,-6.260160754448933,-2.0503810098270208,14.025266019543507,3.7200088500976705,6.74186432710988,11.107500839233396,-6.386305836949731,28.601307515416536,2.360597501141825,19.854404177324966,-10.292157974308893,38.02331224012381,-40.22654960331774,8.746903338091569,9,-3.3850021362304688,-9.835002899169922,-4.465003967285156,-3.275005340576172,6.769996643066378,1,-0.049014981449268746,-2.343621677987966,128.35000610351562,-3.993107222157913,128.8699951171875,-2.6487804151873195,128.0,-0.049014981449268746
5471,2019-09-18,124.70999908447266,125.41999816894531,122.81999969482422,124.8000030517578,1999800.0,-0.017257702246438855,2.909789186863617,0.6428882833786451,78.30102326437677,74.53567781650194,-1.6340719013610112,-10.41909364506077,-4.370070379332475,-0.1094855846882723,14.028347422129347,4.0800018310546875,7.575532392840856,8.139998626708987,-9.494296220640194,25.774293474058183,-0.6771487969656107,16.957146050383585,-5.915054228266982,20.085017922193117,-60.33384695128707,8.817147423674596,9,-0.8350028991699219,-7.645000457763672,-2.4099998474121094,-1.0850028991699219,7.290000915527344,2,-0.024376561124566987,2.271851204408772,126.9000015258789,-2.343621677987966,128.35000610351562,-3.993107222157913,128.8699951171875,-0.024376561124566987
5472,2019-09-19,125.0999984741211,126.7300033569336,124.6999969482422,125.6500015258789,1291800.0,0.0031272503609294233,-2.0074033049257833,6.110875646351732,74.71306296223118,75.87530355043705,-0.7535472736354336,-10.244303030640893,-5.031652022989277,-0.7574755435567511,14.554899249564881,2.030006408691392,9.038916006155233,7.837998199462888,-10.003922833395904,25.679919232321666,-1.0829623169665012,16.758958715892277,-4.424146495928738,24.229540282166102,-52.387943795838126,8.92096051642939,9,-0.22500228881835938,-8.03499984741211,-4.292501449584961,-1.4750022888183594,10.280006408691406,3,0.022382118992088085,2.909789186863617,124.70999908447266,2.271851204408772,126.9000015258789,-2.343621677987966,128.35000610351562,0.022382118992088085
5473,2019-09-20,126.44000244140624,130.16999816894528,126.2699966430664,129.47999572753906,2224800.0,0.010711462698877128,-1.3076898768463843,5.527229851574447,74.80344353510962,77.09023963471299,-0.6665128707550849,-10.833118730342463,-6.660669148563912,-2.3499777823831636,15.080311747382357,5.06999969482419,9.791302365364828,8.348501968383772,-9.584846770344868,26.28185070711241,-0.6181724009805549,17.3151763377481,-4.146570338305338,43.146599739018235,-31.062514496344882,8.966674369364322,9,-0.5350036621093608,-9.375003814697251,-10.110004425048814,-5.565006256103501,9.559997558593764,4,0.017557744209408144,-2.0074033049257833,125.0999984741211,2.909789186863617,124.70999908447266,2.271851204408772,126.9000015258789,0.017557744209408144
5474,2019-09-23,128.39999389648438,129.55000305175778,124.0500030517578,124.98999786376952,1323300.0,0.015501355719970134,-1.0794007231358607,-1.121711698598095,84.62107981506678,78.77095627446539,-1.5897063060547936,-11.538595388288229,-9.05436912284216,-4.517228587034637,14.721311780632739,5.499999999999986,10.12970077764082,9.136493682861328,-8.2385081772388,26.511495542961455,0.4489927528112645,17.82399461291139,-4.715442885962133,75.91830421879683,0.15936306808487188,8.687500930050067,9,-0.8749961853027344,-11.33499526977539,-12.97999382019043,-8.069995880126953,8.639999389648409,0,0.009890999476875217,-1.3076898768463843,126.44000244140624,-2.0074033049257833,125.0999984741211,2.909789186863617,124.70999908447266,0.009890999476875217
5475,2019-09-24,124.7300033569336,129.13999938964844,124.18000030517578,128.1199951171875,1475600.0,-0.028582482196296,-1.2093547636160968,-0.9941336376145208,71.62017358755826,78.88149622374858,2.44388694639575,-6.760547512174412,-5.818094464729612,-1.051756236700129,14.340079274399558,4.959999084472656,10.613343514622855,4.543003082275391,-11.857994466944604,20.944000631495385,-3.6574956923346065,12.743501856885388,7.499992370605469,25.986449777294396,-46.354322830958,8.20049877461,9,2.794994354248047,-7.665004730224609,-9.310003280639648,-4.400005340576172,11.209999084472628,1,0.06149274699850649,-1.0794007231358607,128.39999389648438,-1.3076898768463843,126.44000244140624,-2.0074033049257833,125.0999984741211,0.06149274699850649
5476,2019-09-25,127.88999938964844,128.46000671386722,124.5999984741211,124.70999908447266,1124900.0,0.025334690512851532,-1.2705920631893266,-0.9380554674084527,71.06432408886309,78.61174243059943,-0.752964691082866,-8.456831822620288,-9.475907010811198,-4.451705194480027,13.751400358189228,3.860008239746122,10.878135348563347,6.498499298095709,-8.294824545338628,21.29182314153003,-0.8981626236214595,13.895161219812877,4.178996429443373,62.7450882616938,-8.196350101495291,7.396661921717162,9,-0.3650016784667969,-10.825000762939453,-12.469999313354492,-7.560001373291016,5.680007934570341,2,0.0451950802008112,-1.2093547636160968,124.7300033569336,-1.0794007231358607,128.39999389648438,-1.3076898768463843,126.44000244140624,0.0451950802008112
5477,2019-09-26,127.56999969482422,128.41000366210938,126.20999908447266,127.26000213623048,835200.0,-0.002502147911106478,1.2110537736644762,0.0974834996365197,69.79245933412682,76.9729000069785,-0.559178641772931,-6.812488623044288,-9.47105512830909,-4.333003587777341,12.971867566523681,2.2000045776367188,10.620501634950145,5.11599960327149,-8.08644954941039,18.31844875595337,-1.4852249730694496,11.71722417961243,4.34121621398927,57.51633090655267,-11.234590305234363,6.601224576340938,9,-0.5549964904785014,-10.505001068115234,-12.149999618530273,-7.240001678466797,14.290000915527344,3,0.03472603524161899,-1.2705920631893266,127.88999938964844,-1.2093547636160968,124.7300033569336,-1.0794007231358607,128.39999389648438,0.03472603524161899
5478,2019-09-27,124.79000091552734,129.21000671386722,123.77999877929688,128.25,1387900.0,-0.021791947839987835,1.018585615646735,-11.161375270723095,57.84806100462737,74.21728867560692,1.7670323061613686,-3.132198914695266,-6.710375876810829,-1.7201398435137634,12.922719591145166,5.430007934570341,9.924732435458651,1.6625007629394588,-10.480212370193726,13.80521389607263,-4.4088558036271195,7.733857329506037,6.966590681213404,17.504356817394566,-45.44448773686399,6.071356566566585,9,1.7049980163574077,-7.725002288818359,-9.875001907348633,-4.460002899169922,21.93999481201172,4,0.0848626002852082,1.2110537736644762,127.56999969482422,-1.2705920631893266,127.88999938964844,-1.2093547636160968,124.7300033569336,0.0848626002852082
5479,2019-09-30,124.63999938964844,125.75,122.1999969482422,124.54000091552734,1220000.0,-0.0012020316113343643,2.060347860973985,-0.02890130074596094,51.296696987542134,70.45114717550022,1.492363639103047,-2.1405381022379686,-6.513168552981796,-1.7353716099582357,13.214848931470904,3.5500030517577983,9.043599711658743,0.9084991455078182,-10.17667598323294,11.993674274248576,-4.634088418862575,6.451086709878197,6.797528494394555,34.80740431163557,-22.596823951699257,5.542587564370383,9,1.5449981689453125,-7.575000762939453,-11.414997100830078,-4.310001373291016,22.339996337890625,0,0.09114249571550492,1.018585615646735,124.79000091552734,1.2110537736644762,127.56999969482422,-1.2705920631893266,127.88999938964844,0.09114249571550492
5480,2019-10-01,119.56999969482422,127.06999969482422,119.1500015258789,125.83000183105469,1537900.0,-0.04067714794328936,-1.2309858791697068,-62.60097657740139,33.40203467556309,65.46237066563202,6.049418898148389,3.9096216254744434,-1.4258565384293433,3.141429135290423,12.893983849536351,7.9199981689453125,7.5483110767333415,-4.656500625610349,-13.81449403908789,4.501492787867207,-9.235497332349127,-0.07750391887157093,11.313276333070718,4.1749299438413034,-46.005190823843066,4.578996706738778,10,5.090000152587876,-2.5050010681152344,-6.344997406005859,0.7599983215332031,27.56999969482422,1,0.14610682977249168,2.060347860973985,124.63999938964844,1.018585615646735,124.79000091552734,1.2110537736644762,127.56999969482422,0.14610682977249168
5481,2019-10-02,115.9800033569336,118.36000061035156,114.12999725341795,117.3000030517578,1732800.0,-0.030024223024615604,1.459307986258206,0.2108624991011676,28.113600869963136,60.28465265538002,9.242817333198388,8.168894253714441,2.0192007864965547,6.535827407014878,13.137585104097681,5.440002441406264,6.020577739634746,-8.405496978759771,-16.80739223120537,-0.003601726314158782,-12.606444604982585,-4.204549352536972,13.96461071080006,12.26793728722584,-31.750831483357835,4.200947626222804,10,6.1699943542480185,1.0849952697753906,-3.720001220703125,4.349994659423828,34.18999481201172,2,0.17209862482108096,-1.2309858791697068,119.56999969482422,2.060347860973985,124.63999938964844,1.018585615646735,124.79000091552734,0.17209862482108096
5482,2019-10-03,116.38999938964844,116.4800033569336,112.12999725341795,115.18000030517578,1626800.0,0.003535057948334863,5.258969982051823,-0.91666618501287,26.888870678790823,54.960811226900155,8.344936452956802,8.169897352094424,1.3122668266459527,6.03154391809629,14.254985989480161,4.350006103515639,4.4496309199132185,-7.9905010223388615,-16.412275236167687,0.43127319148995014,-12.201388129253274,-3.7796139154244486,11.973152996653653,24.94145068300466,-14.270479222849147,4.210887106914407,10,4.450000762939425,0.6749992370605469,-4.129997253417969,3.9399986267089844,38.93000793457031,3,0.1476072516939828,1.459307986258206,115.9800033569336,-1.2309858791697068,119.56999969482422,2.060347860973985,124.63999938964844,0.1476072516939828
5483,2019-10-04,117.20999908447266,118.79000091552734,116.30999755859376,117.63999938964844,1231900.0,0.00704527621895612,-1.2242149091145624,-0.35537242192475266,29.5970419167065,48.84702923819346,6.792250687686035,7.773660023320261,0.16295134387630128,5.106697464018566,15.2563608778718,2.4800033569335795,3.2728717490367387,-7.1865013122558565,-15.549366573552703,1.17636394904099,-11.367933942904273,-3.005068681607426,9.205174685883335,34.00268407570979,-1.3419268153812212,4.181432630648426,10,3.460002899169922,2.9300003051757812,-5.379997253417969,2.6899986267089844,39.150001525878906,4,0.21030630252043414,5.258969982051823,116.38999938964844,1.459307986258206,115.9800033569336,-1.2309858791697068,119.56999969482422,0.21030630252043414
5484,2019-10-07,115.66000366210938,117.62000274658205,115.23999786376952,116.6999969482422,1137500.0,-0.01322408868245284,-1.5319135121095953,2.418587321019887,29.48903329064767,44.16579142742562,7.090692840807549,9.407461847084505,1.3630209591028262,6.5165404301365015,15.92579839543799,2.3800048828125284,2.247779590812115,-8.483496856689456,-17.58795207940352,0.6209583660245954,-13.035724468046482,-3.9312692453324303,9.040948926214057,23.627883747247566,-10.907880562359978,4.552227611357028,10,5.009998321533203,4.4799957275390625,-3.8300018310546875,4.239994049072266,38.80000305175781,0,0.2686321207130338,-1.2242149091145624,117.20999908447266,5.258969982051823,116.38999938964844,1.459307986258206,115.9800033569336,0.2686321207130338
5485,2019-10-08,109.1999969482422,112.8499984741211,109.04000091552734,111.12000274658205,2316300.0,-0.05585341958607848,-2.401786778655343,1.8461713397009594,25.51308139850019,39.104542239607525,12.422454335337463,15.492193529645107,7.346332822775111,12.800760173239894,16.43062772229697,6.620002746582031,0.8712505317374166,-14.201003265380848,-25.496145876811127,-2.905860653950583,-19.848574571095995,-8.553431959665716,13.99244099989258,1.6409849509216201,-33.288342604185914,5.647571305715135,10,9.925006866455078,10.940002441406236,3.037504196166978,10.700000762939439,41.52999877929686,1,0.3459706944607659,-1.5319135121095953,115.66000366210938,-1.2242149091145624,117.20999908447266,5.258969982051823,116.38999938964844,0.3459706944607659
5486,2019-10-09,111.4800033569336,112.63999938964844,109.80999755859376,110.6999969482422,1398500.0,0.020879180150271015,-1.2109344499247627,-0.40625211099145325,29.707982269605097,34.650711454660666,8.459502258357446,12.586328632640914,4.575348893614233,10.390450400520137,16.447720907604772,3.440002441406236,-1.0249599572742198,-11.113996887207037,-23.40255704507058,1.1745632706565203,-17.258276966138823,-4.969716808275265,9.731093406636148,25.025666065705128,-10.79209290873845,6.144280078931776,10,7.645000457763686,9.15499496459961,0.7574977874755859,8.419994354248047,40.840003967285156,2,0.3198779598036039,-2.401786778655343,109.1999969482422,-1.5319135121095953,115.66000366210938,-1.2242149091145624,117.20999908447266,0.3198779598036039
5487,2019-10-10,113.31999969482422,114.45999908447266,111.62999725341795,111.62999725341795,952900.0,0.01650516938001312,-2.3491097547762254,2.166651994874712,30.73985246092957,31.638688283138688,4.900958343598731,10.10841772167484,2.3652417955492524,8.465932401651912,16.06016420447208,2.9799957275390625,-2.301537550612622,-8.540000534057612,-21.21653092819585,4.136529860080628,-14.878265731126731,-2.2017353369884916,6.187143650019593,43.89742337740385,8.634655427453119,6.338265197069117,10,4.7350006103515625,7.314998626708984,-1.082498550415039,6.579998016357422,41.019996643066406,3,0.3251853033300369,-1.2109344499247627,111.4800033569336,-2.401786778655343,109.1999969482422,-1.5319135121095953,115.66000366210938,0.3251853033300369
5488,2019-10-11,118.4000015258789,120.5500030517578,116.16999816894531,116.7699966430664,1586500.0,0.04482881966762586,-2.0954078083971712,0.9644985373252836,36.5519144801575,30.000379115651505,-1.3195522030924707,4.43099157348783,-2.8506824131244457,3.287298828399031,14.887770927390054,7.2300033569335795,-3.7665966506500865,-2.9364990234375057,-15.253787112348078,9.380789065473067,-9.095143067892792,3.2221450210177807,-9.360000610351562,81.32058100049127,49.08542657052625,6.158644044455285,10,-0.345001220703125,2.234996795654297,-5.195001602172852,1.4999961853027344,34.87000274658203,4,0.3118243692781555,-2.3491097547762254,113.31999969482422,-1.2109344499247627,111.4800033569336,-2.401786778655343,109.1999969482422,0.3118243692781555
5489,2019-10-14,118.68000030517578,119.13999938964844,117.0,117.31999969482422,939000.0,0.0023648545243952768,-1.1399993896484375,0.8343537032876507,41.04764093835926,30.84989092262886,-2.8316644136151154,3.57256240193945,-3.1500959179781773,2.978592646020303,14.021735776646674,2.1399993896484375,-5.276620407693869,-2.172999954223627,-14.083555340462283,9.737555432015029,-8.128277647342955,3.7822777388957007,-9.409799346923833,83.75323718928131,48.6321561872559,5.955277693119327,10,-3.884998321533203,1.9549980163574219,-6.5475006103515625,1.2199974060058594,33.590003967285156,0,0.31749241833741815,-2.0954078083971712,118.4000015258789,-2.3491097547762254,113.31999969482422,-1.2109344499247627,111.4800033569336,0.31749241833741815
5490,2019-10-15,120.68000030517578,121.48999786376952,117.66000366210938,119.0500030517578,1250300.0,0.01685203905339705,1.3569250416096537,1.1985268543347387,38.95188524155113,32.054144741694195,-5.2050154665592885,1.1411924394494122,-5.019975718622703,1.0234956065255005,13.428392401215678,3.829994201660142,-6.222793977652529,0.13800010681151775,-11.427562200488723,11.703562414111758,-5.644781046838602,5.920781260461638,-11.184203305053714,93.06508957679735,58.90030857685587,5.782781153650123,10,-5.415000915527344,-0.045001983642578125,-9.314998626708984,-0.7800025939941406,27.840003967285156,1,0.27991387407415047,-1.1399993896484375,118.68000030517578,-2.0954078083971712,118.4000015258789,-2.3491097547762254,113.31999969482422,0.27991387407415047
5491,2019-10-16,121.66999816894531,123.08000183105469,119.83000183105469,120.0,2142200.0,0.008203495701574637,-2.2338396835880268,1.024540480325013,41.141137632234255,33.63772995874346,-5.926212043158316,-0.09300025367591047,-5.8988717441083764,0.08381495010247875,13.266165496678434,3.25,-6.996076801959731,1.2799980163574247,-10.133831858684744,12.693827891399593,-4.4269169211636665,6.986912953878516,-11.694433134277347,87.685562459396,54.141688189845134,5.706914937521084,10,-5.609996795654297,-1.0349998474121094,-8.634998321533203,-1.7700004577636719,30.800003051757812,2,0.23884275495954554,1.3569250416096537,120.68000030517578,-1.1399993896484375,118.68000030517578,-2.0954078083971712,118.4000015258789,0.23884275495954554
5492,2019-10-17,127.9000015258789,132.80000305175778,122.5,123.47000122070312,6025500.0,0.05120410496170891,-2.2339085119812494,2.6526977020421216,54.23129334741709,36.37486900660019,-11.568358576880598,-6.432264424998593,-11.911818823348483,-6.002609482566768,13.404243929454621,11.130004882812472,-6.73444272204577,7.370001220703131,-4.351618207214244,19.091620648620506,1.5091915067444432,13.230810934661818,-17.13817028342774,70.5351768661045,33.51815035598288,5.86080971395869,10,-6.979999542236342,-6.979999542236342,-11.527502059936523,-8.000003814697266,26.60999298095703,3,0.19093045744333925,-2.2338396835880268,121.66999816894531,1.3569250416096537,120.68000030517578,-1.1399993896484375,118.68000030517578,0.19093045744333925
5493,2019-10-18,128.66000366210938,130.77000427246094,127.5,127.81999969482422,2138400.0,0.005942158930128727,-3.4189146695397112,0.18961713530893878,55.380091283171836,39.25165322799177,-11.77124525379179,-7.396652257789839,-12.584594362848009,-6.626408440266161,13.043066652854474,3.2700042724609375,-5.899003828410343,8.019003295898443,-3.977093688879336,20.015100280676222,2.0209548035095537,14.017051788287333,-16.135118674913684,73.79747727841213,34.99313189302315,5.998048492388891,10,-7.740001678466811,-7.740001678466811,-11.327501296997099,-8.760005950927734,28.360000610351562,4,0.19959577137291862,-2.2339085119812494,127.9000015258789,-2.2338396835880268,121.66999816894531,1.3569250416096537,120.68000030517578,0.19959577137291862
5494,2019-10-21,129.66999816894528,132.94000244140622,129.3800048828125,129.5,1637900.0,0.007850104757406884,-16.36633294875121,0.20237781673187596,65.16516495875887,43.65744029024273,-11.828860107757762,-8.755523040545455,-13.42032520432008,-7.4827249727792235,13.223595290729778,4.279998779296847,-4.971754235153611,8.965497589111294,-3.21555157320617,21.146546751428758,2.874973007952562,15.056022170270026,-15.52310373658463,78.59944676899107,33.95176795454929,6.090524581158736,10,-8.294998168945284,-8.679996490478501,-11.067499160766573,-9.770000457763643,26.61999511718753,0,0.18200051235265335,-3.4189146695397112,128.66000366210938,-2.2339085119812494,127.9000015258789,-2.2338396835880268,121.66999816894531,0.18200051235265335
5495,2019-10-22,132.39999389648438,133.8800048828125,128.44999694824222,129.41999816894528,1780600.0,0.021053410704781728,-1.2073211200947922,17.529575442063955,75.30825087165378,48.72413680158148,-12.205378121043395,-11.469486471634184,-15.788256063327282,-9.96033491452937,13.456206015918923,5.430007934570284,-4.048192183830835,11.311993789672854,-1.8464236273092922,24.470411206655015,4.732785081181774,17.891202498163935,-16.37378866321916,89.46611626434516,39.040408573674284,6.5792087084910795,10,-9.64499282836914,-10.939990997314453,-13.04499626159668,-12.499996185302734,24.060012817382812,1,0.15007561398765423,-16.36633294875121,129.66999816894528,-3.4189146695397112,128.66000366210938,-2.2339085119812494,127.9000015258789,0.15007561398765423
5496,2019-10-23,133.66999816894528,134.49000549316406,130.00999450683594,131.89999389648438,1474400.0,0.00959217772663834,1.6275578465985618,0.5939620168256401,75.94594173525867,53.74703560984026,-11.17151874821964,-12.948122252783321,-16.728132630676896,-11.027882925676835,13.729367856337218,4.480010986328125,-2.8808407854052973,12.292998123168914,-1.7205503516404406,26.30654659797827,5.28622388576423,19.2997723605736,-15.501336977734397,93.1609095201308,37.879430663227566,7.006774237404681,10,-8.339996337890597,-11.904994964599581,-13.379999160766573,-13.770000457763643,19.38000488281253,2,0.11109453360466692,-1.2073211200947922,132.39999389648438,-16.36633294875121,129.66999816894528,-3.4189146695397112,128.66000366210938,0.11109453360466692
5497,2019-10-24,132.0,134.80000305175778,130.3800048828125,134.47999572753906,1038200.0,-0.012493440501394892,1.8333227369873129,-1.4011241476219847,71.6544659658646,57.64731910825217,-7.345570363577096,-11.519851599511469,-14.509782375944013,-9.28267798717107,14.031961113069825,4.419998168945284,-0.859289441685263,10.401499938964847,-4.153777326501341,24.956777204431035,3.1238613062317597,17.679138571697933,-11.546350606515674,61.643809846304585,3.519073456489437,7.277638632733094,10,-6.099998474121108,-10.079998016357436,-11.53000259399414,-12.10000228881836,20.19000244140625,3,0.15507576682350854,1.6275578465985618,133.66999816894528,-1.2073211200947922,132.39999389648438,-16.36633294875121,129.66999816894528,0.15507576682350854
5498,2019-10-25,135.3800048828125,135.69999694824222,131.0,131.19999694824222,1242900.0,0.025606097597064448,-1.0523995935433483,-1.685489974096919,77.40410672497637,61.68692641787629,-9.011298244614125,-14.825934423678575,-17.26538540160935,-12.535762426064224,14.952384644510824,4.699996948242216,1.143961529566866,13.252004623413086,-2.5124006221922173,29.01640986901839,5.369802000610434,21.134207246215738,-12.630938904004424,95.58631633890047,31.730717504667425,7.882202622802654,10,-8.700004577636705,-13.01000595092772,-14.41000747680664,-15.48000717163086,13.989990234375,4,0.14130587187216248,1.8333227369873129,132.0,1.6275578465985618,133.66999816894528,-1.2073211200947922,132.39999389648438,0.14130587187216248
5499,2019-10-28,136.0,137.35000610351562,134.17999267578122,135.80000305175778,1121700.0,0.004579665348100503,1.1862092552156152,0.047846069044071356,94.45919640755253,67.85440543632089,-7.728853216776855,-15.337596703843701,-17.351154081677578,-13.013884076717545,16.347423783763627,3.1700134277344034,3.181836533335101,13.303999710083005,-3.617633917852771,30.22563333801878,4.84318289611511,21.764816524050886,-10.919766446693785,84.83140769899407,12.564680037820594,8.460816813967885,10,-7.409996032714844,-12.804996490478516,-14.51500129699707,-16.10000228881836,14.529998779296875,0,0.15455885494456578,-1.0523995935433483,135.3800048828125,1.8333227369873129,132.0,1.6275578465985618,133.66999816894528,0.15455885494456578
5500,2019-10-29,137.03999328613278,138.75999450683594,134.97000122070312,135.61000061035156,1104300.0,0.007647009456858811,-1.797051835001858,7.1500724803528515,94.22145687713694,73.75221868575451,-6.933236538061152,-15.81238438281622,-17.91925206609187,-13.960081789793861,17.931705373895312,3.7899932861328125,4.8397359109072084,13.470493316650362,-4.540270854179056,31.48125748747978,4.465111231235653,22.47587540206507,-9.505805222784687,80.34284319196396,2.0136719874588636,9.00538208541471,10,-6.409996032714815,-13.139995574951143,-14.744995117187472,-17.139995574951143,16.090011596679716,1,0.14046994266707946,1.1862092552156152,136.0,-1.0523995935433483,135.3800048828125,1.8333227369873129,132.0,0.14046994266707946
5501,2019-10-30,135.94000244140622,136.42999267578122,132.86000061035156,136.08999633789062,1287700.0,-0.008026787059379314,7.602529690775238,-0.10489137393830358,90.16338457078538,77.74467326612876,-4.018792986713919,-13.850490924600592,-16.30270646500773,-12.793454744116275,18.512267108293344,4.179992675781222,6.3534131512127345,11.37250251770017,-7.074291629594882,29.81929666499522,2.149105444052651,20.59589959134769,-6.160653089360551,66.34850170523518,-15.66122849104309,9.223397073647526,10,-2.810005187988253,-12.040004730224581,-13.645004272460909,-16.04000473022458,21.319992065429716,2,0.15094897678338381,-1.797051835001858,137.03999328613278,1.1862092552156152,136.0,-1.0523995935433483,135.3800048828125,0.15094897678338381
5502,2019-10-31,133.57000732421878,135.5,130.02000427246094,135.5,1361200.0,-0.01743412589836446,4.678773599822902,12.867141403863089,79.80357811473743,80.45839402519161,-0.8492314619778085,-10.674718294920808,-13.50074548682673,-10.34853240727837,18.56080995135409,5.919998168945284,7.872152292486803,8.143507003784208,-10.299954304340531,26.586968311908947,-1.0782236502781473,17.365237657846578,5.189987182617159,40.61792927176769,-39.765520047405985,9.22173065406237,10,0.03498840332028408,-9.670009613037138,-11.275009155273466,-13.670009613037138,22.289993286132784,3,0.14584109200693995,7.602529690775238,135.94000244140622,-1.797051835001858,137.03999328613278,1.1862092552156152,136.0,0.14584109200693995
5503,2019-11-01,141.86000061035156,142.0,135.33999633789062,136.0,2098700.0,0.062064781249956846,1.1693825160105469,-3.0362812687771235,84.63840717428275,82.62208760469426,-7.9007428237578665,-17.943269126127518,-21.208080678584082,-18.50345493591169,19.44109517285262,8.429992675781222,9.58350999821792,15.201000213623047,-4.200214720239842,34.602215147485936,5.5003927466916025,24.90160768055449,-11.839996337890625,98.83139032072764,18.09452291551088,9.700607466931448,11,-6.635002136230469,-16.34000015258789,-19.81999969482422,-21.960002899169922,11.919998168945312,4,0.07281828412949332,4.678773599822902,133.57000732421878,7.602529690775238,135.94000244140622,-1.797051835001858,137.03999328613278,0.07281828412949332
5504,2019-11-04,146.72999572753906,147.5,142.97000122070312,142.97999572753906,2590400.0,0.034329586185213534,-1.403189379528069,0.6399316739618947,85.85194255751101,83.79360890312284,-11.282792323968664,-21.466847061224826,-25.269171370438045,-23.244295919996205,20.411163048149323,5.6399993896484375,10.522260704863697,18.517495727539057,-2.112240721915043,39.14723217699316,8.202627502812021,28.832363952266107,-16.709991455078125,95.59494015637644,15.739319542880295,10.314868224727046,11,-7.974998474121094,-18.45999526977539,-24.949996948242188,-27.329998016357422,10.240005493164062,0,0.01799222699188663,1.1693825160105469,141.86000061035156,4.678773599822902,133.57000732421878,7.602529690775238,135.94000244140622,0.01799222699188663
5505,2019-11-05,146.97999572753906,151.83999633789062,146.4199981689453,147.72000122070312,2096100.0,0.001703809768141884,-4.827953107951795,-0.19733479817708333,85.55777165729747,84.8615900055716,-10.333836377908312,-19.754147154204304,-24.732593462128406,-23.34784680883007,20.656594697381582,5.4199981689453125,11.461186085633187,16.878495788574213,-3.3356776213879016,37.09266919853633,6.7714090835931415,26.98558249355527,-16.260791625976566,77.72684519875943,-1.0913167617509316,10.107086704981059,11,-6.049995422363281,-16.539997100830078,-25.354997634887695,-29.914997100830078,16.210006713867188,1,0.024152967444212914,-1.403189379528069,146.72999572753906,1.1693825160105469,141.86000061035156,4.678773599822902,133.57000732421878,0.024152967444212914
5506,2019-11-06,147.13999938964844,147.42999267578125,143.8300018310547,146.86000061035156,1273400.0,0.0010886084280883335,7.372214336408801,-0.3783739200362909,82.58810965768241,86.07643930466247,-9.367249038497278,-18.030022919750763,-24.00863717047696,-23.334554326108815,20.709336121700638,3.5999908447265625,12.053342444889566,15.255499649047863,-4.323648197048982,34.83464749514471,5.465925725999426,25.045073572096285,-15.153547753906253,78.46013447599466,-1.3476985090440223,9.789573923048424,11,-6.209999084472656,-16.700000762939453,-26.27750015258789,-30.075000762939453,15.600006103515625,2,0.04070956584213148,-4.827953107951795,146.97999572753906,-1.403189379528069,146.72999572753906,1.1693825160105469,141.86000061035156,0.04070956584213148
5507,2019-11-07,150.1699981689453,152.4499969482422,149.17999267578125,149.4199981689453,1826700.0,0.02059262465587608,-4.317032626225034,2.67858310626703,83.831424502505,86.79058572438785,-10.67094833994338,-19.13903007683706,-26.18248125906767,-26.27438751618058,21.358491706718418,5.30999755859375,12.205374730383568,16.442998504638666,-2.711234589396412,35.59723159867373,6.865881957621127,26.020115051656205,-16.99233385107422,86.67446699027307,5.854116814618791,9.577116547017534,11,-8.93499755859375,-19.424999237060547,-30.562500000000014,-33.10499954223633,14.990005493164062,3,0.04721313460971199,7.372214336408801,147.13999938964844,-4.827953107951795,146.97999572753906,-1.403189379528069,146.72999572753906,0.04721313460971199
5508,2019-11-08,155.32000732421875,155.74000549316406,150.2899932861328,150.4600067138672,1644500.0,0.03429452765578067,-1.0961474695486064,6.480000813802083,85.69444096441741,85.81672400848397,-14.186921117294531,-22.53673607411008,-30.56002971773397,-31.279737217649853,23.39241602750456,5.57000732421875,12.409617831086607,19.747007369995117,-0.283962505391969,39.7779772453822,9.731522432301574,29.76249230768866,-20.600556395917977,96.71105694262721,14.964953618990407,10.01548493769354,11,-12.44000244140625,-22.930004119873047,-36.36750793457033,-38.255008697509766,9.189987182617188,4,0.003476649888418004,-4.317032626225034,150.1699981689453,7.372214336408801,147.13999938964844,-4.827953107951795,146.97999572753906,0.003476649888418004
5509,2019-11-11,156.36000061035156,156.52999877929688,152.89999389648438,153.30999755859375,1173200.0,0.006695810179572659,1.1415961866523832,0.6275725655798182,84.98835313248836,84.79082359241191,-13.449486912244907,-21.72284117364717,-30.83952598150111,-32.238928102688874,25.559851637351404,3.6300048828125,13.019414756840973,18.903000640869152,-1.5220905858362244,39.32809186757453,8.690455027516464,29.11554625422184,-19.53849422556445,98.66143141893556,17.152763621738885,10.212545613352692,11,-13.084999084472656,-23.575000762939453,-35.954999923706055,-39.29500198364258,9.839996337890625,0,-0.016500395375950716,-1.0961474695486064,155.32000732421875,-4.317032626225034,150.1699981689453,7.372214336408801,147.13999938964844,-0.016500395375950716
5510,2019-11-12,154.4600067138672,157.6999969482422,153.0800018310547,156.36000061035156,1542600.0,-0.012151406299998335,1.0174710315371442,-0.6229481952122471,79.8107680687965,83.6405328699687,-9.85495644397156,-18.0898524982735,-28.092265784270054,-30.254308686153962,28.29915382949002,4.6199951171875,13.125352482996561,15.31400642395019,-4.854785253220427,35.48279810112079,5.229610585364895,25.398402262535484,-15.273481241738892,76.64029289844486,-3.2542236782187217,10.084395838585301,11,-10.600006103515625,-21.090007781982422,-34.05500602722168,-37.3950080871582,11.229995727539062,1,0.01625012558419492,1.1415961866523832,156.36000061035156,-1.0961474695486064,155.32000732421875,-4.317032626225034,150.1699981689453,0.01625012558419492
5511,2019-11-13,150.72999572753906,152.9600067138672,150.27000427246094,152.33999633789062,1515900.0,-0.024148716976543083,-1.1264979946322486,0.8473714643665976,75.35879661670344,83.14666825907602,-4.253675859391734,-12.723450486583772,-23.641767605482215,-26.456351505744152,30.665904179694646,4.19000244140625,12.723665091307396,10.130995559692394,-8.89120684983348,29.15319796921827,0.6198943549294711,19.642096764455317,-8.951584248754813,18.1925149587995,-61.366381696019424,9.511101204762936,11,-4.209999084472656,-16.974998474121094,-31.09749412536621,-33.66499710083008,16.600006103515625,2,0.08266441363396582,1.0174710315371442,154.4600067138672,1.1415961866523832,156.36000061035156,-1.0961474695486064,155.32000732421875,0.08266441363396582
5512,2019-11-14,152.32000732421875,153.33999633789062,150.63999938964844,150.7899932861328,863900.0,0.010548740408337975,-1.9508133843626752,-0.950318918048013,74.10360001632708,81.97613413041428,-3.2456088110687915,-13.05975341333297,-24.596918812497705,-27.952673700347333,31.706735837038003,2.6999969482421875,12.415653777219205,10.500006866455067,-8.222681225011229,29.222694957921377,1.138662820721919,19.861350912188215,-8.312573879710385,27.59091618542219,-47.877624186413485,9.361344045733155,11,-1.9850082397460938,-17.655010223388672,-32.440006256103516,-35.255008697509766,16.599990844726562,3,0.06840859813488565,-1.1264979946322486,150.72999572753906,1.0174710315371442,154.4600067138672,1.1415961866523832,156.36000061035156,0.06840859813488565
5513,2019-11-15,154.33999633789062,155.24000549316406,152.89999389648438,154.27000427246094,969300.0,0.013261481857549162,1.502672313203267,0.045746028263406166,75.09579552041113,80.78100668184763,-3.6980283023055165,-13.762846731457955,-25.9583807593568,-29.897412155977634,32.871400930522434,2.9199981689453125,12.498263999903998,11.23599624633789,-7.206815301479395,29.678807794155176,2.014590472429262,20.45740202024652,-8.415604002859538,54.77787452868162,-18.700539885493214,9.221405773908641,11,-3.5749969482421875,-17.404998779296875,-34.99499702453613,-37.27499771118164,14.100006103515625,4,0.07010501218706078,-1.9508133843626752,152.32000732421875,-1.1264979946322486,150.72999572753906,1.0174710315371442,154.4600067138672,0.07010501218706078
5514,2019-11-18,153.27000427246094,154.58999633789062,151.69000244140625,154.25999450683594,1051200.0,-0.006932694640520709,2.5151571198697913,-14.144320906910835,72.19034902885286,79.29573750090935,-1.7911327255864933,-11.419638604156034,-24.352188923667455,-28.7799814363961,33.71129117488822,2.899993896484375,13.315349303432924,8.986003875732422,-8.84760946914767,26.819617220612514,0.06919720329236156,17.902810548172482,-5.697027291580298,40.376890407695534,-30.901698865979476,8.916806672440048,11,-2.5050048828125,-15.920005798339844,-33.925004959106445,-36.20500564575195,16.550003051757812,0,0.07333457246072883,1.502672313203267,154.33999633789062,-1.9508133843626752,152.32000732421875,-1.1264979946322486,150.72999572753906,0.07333457246072883
5515,2019-11-19,152.27000427246094,154.9600067138672,151.2100067138672,154.19000244140625,742700.0,-0.006524433823478892,1.16762585169015,1.9394112207151664,72.38827545492933,78.16242258949235,0.042653752194411254,-9.333220589455209,-22.92390629935693,-27.748414503503966,34.433336692472786,3.75,13.093076500472847,6.992503356933582,-10.257882849135456,24.24288956300262,-1.6326897461009366,15.617696459968101,-3.279244496149687,40.24143880827965,-30.352899496182502,8.625193103034514,11,1.1699905395507812,-14.590003967285156,-34.55500411987305,-35.20500564575195,16.259994506835938,1,0.09148218483566817,2.5151571198697913,153.27000427246094,1.502672313203267,154.33999633789062,-1.9508133843626752,152.32000732421875,0.09148218483566817
5516,2019-11-20,148.52000427246094,151.97000122070312,146.35000610351562,151.92999267578125,1780600.0,-0.024627306066728805,2.2206225051481936,1.7760373204905069,69.74900999259432,76.59770986616893,4.480126743405776,-4.652172018646752,-18.895458111228606,-24.014998273063583,34.71605772809848,5.9199981689453125,12.261238274439393,2.500003051757801,-13.904352847127484,18.904358950643086,-5.702174897684841,10.702181001200444,9.17999267578125,24.40942989796006,-47.9122356894887,8.202177949442639,11,3.5049972534179688,-9.7550048828125,-30.570005416870117,-31.455005645751953,19.839996337890625,2,0.1156073099583732,1.16762585169015,152.27000427246094,2.5151571198697913,153.27000427246094,1.502672313203267,154.33999633789062,0.1156073099583732
5517,2019-11-21,152.47000122070312,152.63999938964844,147.75,148.66000366210938,1374400.0,0.026595723367984103,1.356629677836852,-1.1173051365464903,65.83109870129516,74.39067183693314,0.995369020926745,-7.3677244151493255,-22.527616884724353,-27.918860441206533,35.00389182311185,4.8899993896484375,11.550890459641181,5.426499938964838,-9.807325011452747,20.660324889382423,-2.1904125362439686,13.043412414173645,5.002995910644529,68.84134462724097,-0.12177204319475265,7.616912475208795,11,-0.44499969482421875,-12.370002746582031,-34.122501373291016,-35.40500259399414,14.300003051757812,3,0.09746179898589657,2.2206225051481936,148.52000427246094,1.16762585169015,152.27000427246094,2.5151571198697913,153.27000427246094,0.09746179898589657
5518,2019-11-22,154.50999450683594,155.49000549316406,151.8699951171875,152.25,1053700.0,0.01337963710762935,-1.3973544732946306,0.5931747913429345,62.67927092016289,71.91188492445252,-1.3092941503664406,-8.328047021015635,-24.247560795197955,-29.91827124500557,35.314526925331734,3.6200103759765625,11.27224697692077,6.509993743896473,-8.026662681385204,21.04665016917815,-0.7583344687443514,13.778321956537297,2.7405428039550657,89.27777842700905,22.70507115020976,7.268328212640837,11,-2.4849929809570312,-11.909996032714844,-33.589992523193374,-37.15999221801759,14.139999389648438,4,0.09326259901893819,1.356629677836852,152.47000122070312,2.2206225051481936,148.52000427246094,1.16762585169015,152.27000427246094,0.09326259901893819
5519,2019-11-25,157.02000427246094,157.85000610351562,153.16000366210938,155.3800048828125,1146800.0,0.016244967023890222,1.8424230934623085,0.7256652105515458,65.23984183483451,70.29289312067895,-4.1525185318532465,-9.678783906433097,-26.384992562781918,-32.37269094258238,35.517856208096575,4.69000244140625,10.706176758105443,7.969003295898432,-5.940567215820295,21.87857380761716,1.0142180400390544,14.92378855175781,-10.669998168945312,92.7825927734375,26.479821802378297,6.954785255859363,11,-4.9199981689453125,-13.870002746582031,-36.100002288818374,-39.67000198364259,8.69000244140625,0,0.07272957494721077,-1.3973544732946306,154.50999450683594,1.356629677836852,152.47000122070312,2.2206225051481936,148.52000427246094,0.07272957494721077
5520,2019-11-26,156.2899932861328,157.16000366210938,154.72999572753906,156.11000061035156,880300.0,-0.0046491591291859535,1.5312405626639116,0.10975167241972851,63.65262791697327,68.99220770959784,-3.5041210382107693,-7.8343376363228,-25.23645948547218,-31.574803356405994,35.542515603072836,2.4300079345703125,9.456512146066274,6.276492309570301,-6.770970037493356,19.32395465663396,-0.2472388639615417,12.800223483102144,-9.709987182617198,86.43467115319294,20.774570919443462,6.523731173531832,11,-4.1899871826171875,-13.139991760253906,-35.107492446899414,-38.86999130249025,9.090011596679688,1,0.08656993166104643,1.8424230934623085,157.02000427246094,-1.3973544732946306,154.50999450683594,1.356629677836852,152.47000122070312,0.08656993166104643
5521,2019-11-27,156.4600067138672,157.22999572753906,154.47000122070312,157.08999633789062,528300.0,0.0010878075055202885,5.065999295739222,-3.5000847744998302,60.2610171854153,67.45414295060765,-3.102071385480599,-6.733448688372249,-24.906745106543838,-31.667119309717776,36.10425128448056,2.7599945068359375,8.17724724814559,5.420505523681641,-6.105783389294828,16.94679443665811,-0.34263893280657953,11.18364998016986,-9.654600610351565,86.23763812217297,22.27587057783495,5.7631444564882335,11,-4.3600006103515625,-12.530006408691406,-34.35250473022461,-38.570003509521484,8.6199951171875,2,0.07714426401312369,1.5312405626639116,156.2899932861328,1.8424230934623085,157.02000427246094,-1.3973544732946306,154.50999450683594,0.07714426401312369
5522,2019-11-29,153.0500030517578,156.17999267578125,152.67999267578125,155.6999969482422,420400.0,-0.02179473038337243,-1.064887832631162,4.20640879695788,46.074018009687286,64.22950100497165,0.47200856505679667,-1.8859169456504787,-21.038907642978728,-28.18360880301654,37.238053901435144,3.7800140380859375,7.095622489333579,1.0365020751953011,-7.054405578341061,9.127409728731664,-3.00895175157288,5.081955901963482,-6.023704948242198,19.73253790449751,-38.43072601109532,4.04545382676818,11,-0.9499969482421875,-9.114997863769531,-29.502500534057617,-34.85499954223633,11.759994506835938,4,0.10003265111609494,5.065999295739222,156.4600067138672,1.5312405626639116,156.2899932861328,1.8424230934623085,157.02000427246094,0.10003265111609494
5523,2019-12-02,152.19000244140625,155.97999572753906,151.6199951171875,153.2100067138672,975800.0,-0.005619082608320669,-3.037002239348964,0.3849081591524155,42.74278740059623,60.957549712943134,1.1118869780752618,-0.22381337991660644,-19.764825914376615,-27.26792812753328,37.412302279043274,4.3600006103515625,6.366741164520619,-0.33999862670899006,-6.870096922329566,6.190099668911586,-3.605047774519278,2.925050521101298,-4.947230177890646,9.149379117783928,-42.078041298605235,3.265049147810286,12,-0.089996337890625,-8.254997253417969,-28.280000686645522,-33.840000152587905,11.039993286132812,0,0.09580131149986704,-1.064887832631162,153.0500030517578,5.065999295739222,156.4600067138672,1.5312405626639116,156.2899932861328,0.09580131149986704
5524,2019-12-03,149.3699951171875,150.0800018310547,145.9499969482422,148.02000427246094,1200600.0,-0.01852951757001553,1.9819483846090287,-1.3235148922165543,41.416518067359874,57.51624333654653,3.710721997778819,2.9556549501609766,-16.618154797633224,-24.48806899557222,36.51349326759922,6.2400054931640625,5.536586776334872,-3.292005920410162,-9.42298795963282,2.8389761188124965,-6.357496940021491,-0.22651490079883274,8.480010986328125,30.31913598450313,-16.962817364775393,3.0654910196113225,12,2.5300064086914062,-5.434989929199219,-24.844995498657212,-30.56999588012694,10.100006103515625,1,0.12907544627132683,-3.037002239348964,152.19000244140625,-1.064887832631162,153.0500030517578,5.065999295739222,156.4600067138672,0.12907544627132683
5525,2019-12-04,150.52999877929688,153.85000610351562,150.3699951171875,151.60000610351562,912600.0,0.007765975095596067,-4.007157284622815,-0.7926033931255864,49.630729857211044,55.28087887705951,2.545643809604229,2.1873938969260394,-17.312967358107528,-25.65633578583899,35.352985671924294,4.480010986328125,4.449728622599878,-2.3095024108886832,-7.932342896238566,3.3133380744611998,-5.1209226535636105,0.501917831786244,7.08200714111328,40.60285750616168,-9.930806364630584,2.8114202426749397,12,1.3700027465820312,-6.594993591308594,-24.637495040893555,-30.90499496459961,6.910003662109375,2,0.10084373917272682,1.9819483846090287,149.3699951171875,-3.037002239348964,152.19000244140625,-1.064887832631162,153.0500030517578,0.10084373917272682
5526,2019-12-05,153.1300048828125,153.19000244140625,151.0500030517578,151.74000549316406,768500.0,0.01727234521092158,1.8344465889914006,-1.2990559580172267,51.44178850871418,53.68206663343939,0.7468777752174844,0.06234981834109021,-19.509850531894813,-28.295076225443438,34.71985733855922,2.660003662109375,3.589281377180555,-0.008996582031244316,-4.950414558114886,4.9324213940523975,-2.4797055700730652,2.4617124060105766,4.248760858154299,70.18583512446433,16.058139940815977,2.4707089880418156,12,-1.2300033569335938,-9.194999694824219,-25.865007400512695,-32.80000686645508,1.209991455078125,3,0.07999738528954325,-4.007157284622815,150.52999877929688,1.9819483846090287,149.3699951171875,-3.037002239348964,152.19000244140625,0.07999738528954325
5527,2019-12-06,157.25999450683594,159.38999938964844,155.94000244140625,156.17999267578125,1368500.0,0.02697047928120977,-3.423123196556952,0.7769800757451013,54.83442965780428,52.81041760428843,-2.941530306389865,-3.698884311535437,-23.170098739473758,-32.342778274977206,33.87885816871755,6.2599945068359375,2.8725688873758486,3.766493225097662,-1.2939385402496555,8.82692499044498,1.236277342423989,6.296709107771335,-11.30999755859375,84.15175226270544,28.862640179526366,2.5302158826736587,12,-4.589996337890625,-12.55499267578125,-28.744997024536133,-36.929996490478516,-2.3699951171875,4,0.049726615778807215,1.8344465889914006,153.1300048828125,-4.007157284622815,150.52999877929688,1.9819483846090287,149.3699951171875,0.049726615778807215
5528,2019-12-09,155.86000061035156,158.2100067138672,155.47000122070312,156.3000030517578,720100.0,-0.008902416033236715,-3.4918077894789503,-0.4074089772390116,54.24171937849357,51.58840399802834,-1.4861879825449762,-2.3782977854708633,-21.217325046215592,-30.702063218802067,32.66661597880389,2.7400054931640625,2.4949962556986804,2.3394996643066293,-2.767512459542047,7.446511788155306,-0.2140063976177089,4.893005726230967,-9.641203613281249,73.73513290130381,15.87565990603246,2.55350606192434,12,-3.19000244140625,-8.495002746582031,-27.10750389099121,-35.53000259399414,1.7899932861328125,0,0.057423308823262964,-3.423123196556952,157.25999450683594,1.8344465889914006,153.1300048828125,-4.007157284622815,150.52999877929688,0.057423308823262964
5529,2019-12-10,153.77999877929688,155.3000030517578,152.5,155.0,864700.0,-0.013345321589306791,2.076914048090144,2.772714662227771,52.38847361574053,50.336831297891365,0.09597986126803448,-0.5285950022763473,-18.592480362096808,-28.35698150555234,31.092844466392144,3.3600006103515625,2.0493820295989735,0.3884979248046818,-4.543870594889995,5.320866444499359,-2.0776863350426424,2.854682184652006,-7.297777734374989,37.80490074179333,-21.362641764776114,2.466184259847333,12,-1.1100006103515625,-2.5999984741210938,-23.407499313354492,-31.829998016357422,4.94000244140625,1,0.06145140475520949,-3.4918077894789503,155.86000061035156,-3.423123196556952,157.25999450683594,1.8344465889914006,153.1300048828125,0.06145140475520949
5530,2019-12-11,156.97000122070312,157.1699981689453,155.0500030517578,156.1999969482422,878000.0,0.020743935926183177,2.6239289487069133,-0.6311504114866048,63.60706572083572,50.70861446849363,-3.338498248763443,-3.71118796204172,-21.025892113874704,-31.246771749625637,29.429624257535043,3.3899993896484375,1.6948719857676338,3.453000640869135,-1.7158980048283183,8.621899286566588,0.8685513180204225,6.037449963717847,-10.229624608886695,70.98322264302834,7.11254089382831,2.584449322848723,12,-4.3000030517578125,-5.3600006103515625,-23.457502365112305,-32.27000045776367,-1.9799957275390625,2,0.015926610056433255,2.076914048090144,153.77999877929688,-3.4918077894789503,155.86000061035156,-3.423123196556952,157.25999450683594,0.015926610056433255
5531,2019-12-12,163.19000244140625,163.5500030517578,156.69000244140625,157.44000244140625,1437300.0,0.03962541359707106,1.1205562028027112,7.467491033034104,66.08641813614011,52.93221448254394,-9.50277357873,-9.433515955112057,-26.2856924076016,-37.18722076352262,28.631464871047285,6.8600006103515625,1.1480497259055937,9.050001525878912,2.4814133038238424,15.618589747933981,5.765707414851391,12.334295636906432,-16.196633374033183,96.74207682418428,32.116293838354395,3.2842941110275343,12,-8.44000244140625,-9.5,-27.505002975463867,-36.320003509521484,-7.9199981689453125,3,-0.03523500161760551,2.6239289487069133,156.97000122070312,2.076914048090144,153.77999877929688,-3.4918077894789503,155.86000061035156,-0.03523500161760551
5532,2019-12-13,162.74000549316406,165.85000610351562,160.1699981689453,162.25999450683594,933700.0,-0.002757503165083608,-1.437769729991683,0.08348017153532608,62.968799592201826,55.179549170500124,-8.419053373162114,-8.603983744997095,-24.874143692931483,-36.53361349536391,27.844102528646587,5.6800079345703125,0.68467293898766,8.079004669189459,0.5373442026064765,15.620665135772441,4.308174435897968,11.84983490248095,-15.0843710664156,76.70412592895694,14.568896447214613,3.770830233291486,12,-6.840003967285156,-6.840003967285156,-27.05500602722168,-35.8700065612793,-7.5900115966796875,4,-0.051616129235206865,1.1205562028027112,163.19000244140625,2.6239289487069133,156.97000122070312,2.076914048090144,153.77999877929688,-0.051616129235206865
5533,2019-12-16,165.16000366210938,166.27000427246094,164.1999969482422,164.63999938964844,1130200.0,0.0148703335827709,-1.9571339821909297,1.0833174391251827,62.863450846153064,57.562541701477144,-9.84062476424117,-10.721509056677121,-26.311079476312642,-38.751585625743076,26.837364477517305,3.529998779296875,0.4392142708899769,9.958002471923834,1.0794482853570457,18.836556658490622,5.518725378640426,14.397279565207242,-16.41270693475488,91.93899588999048,32.289147029231174,4.4392770932833985,12,-6.840003967285156,-9.050003051757812,-29.17000389099121,-37.98500442504883,-13.510009765625,0,-0.06218215091270951,-1.437769729991683,162.74000549316406,1.1205562028027112,163.19000244140625,2.6239289487069133,156.97000122070312,-0.06218215091270951
5534,2019-12-17,164.50999450683594,165.0,162.6999969482422,164.6999969482422,923300.0,-0.0039356329671876855,4.822729555375285,-0.3653863082836938,63.02280403690341,59.05054994366519,-7.6183029401042575,-9.682688865702431,-24.615323851708354,-37.89920350970746,25.95165041299089,2.4600067138671875,0.9938532338399,8.74599380493163,-0.9983778453280934,18.490365455191352,3.873807979801768,13.61817963006149,-14.360881175872919,84.3136401591701,26.89309649124977,4.872185825129855,12,-5.8499908447265625,-8.399993896484375,-26.874990463256836,-35.68999099731445,-18.239990234375,1,-0.041699597832437485,-1.9571339821909297,165.16000366210938,-1.437769729991683,162.74000549316406,1.1205562028027112,163.19000244140625,-0.041699597832437485
5535,2019-12-18,166.1999969482422,166.64999389648438,163.75999450683594,164.5500030517578,806000.0,0.010272946920170334,1.266677038703655,-8.684066816575651,64.72186396990311,60.526113883797294,-7.6569727121982964,-10.830887811089411,-25.010123634191302,-39.39698592153391,25.210443985499086,2.8899993896484375,1.8429292942543327,9.739496612548834,-0.9032718379761491,20.382265063073817,4.418112387286357,15.060880837811311,-14.761212341959322,95.4819544748429,39.983723673093685,5.321384225262488,12,-6.625,-9.900001525878906,-28.16999626159668,-33.909996032714844,-15.699996948242188,2,-0.045005991966825865,4.822729555375285,164.50999450683594,-1.9571339821909297,165.16000366210938,-1.437769729991683,162.74000549316406,-0.045005991966825865
5536,2019-12-19,165.69000244140625,166.66000366210938,163.60000610351562,166.52999877929688,942000.0,-0.003068559062577858,4.5636010542377585,-0.5090905728078126,70.94101402665585,62.31573436922524,-5.786491186118042,-9.453280391929042,-23.257651042799807,-38.711113848926246,25.5562291804744,3.05999755859375,3.051804066967293,8.371002197265625,-2.344625946197425,19.086630340728675,3.0131881255341,13.72881626899715,-12.730096906103228,85.05392296316498,23.99754410713004,5.357814071731525,12,-6.1100006103515625,-9.385002136230469,-27.075002670288086,-32.81500244140625,-13.430007934570312,3,-0.06457841022741295,1.266677038703655,166.1999969482422,4.822729555375285,164.50999450683594,-1.9571339821909297,165.16000366210938,-0.06457841022741295
5537,2019-12-20,167.3300018310547,168.0,165.42999267578125,167.77000427246094,1534700.0,0.009897998463898938,4.711166118476823,0.5238147138964577,74.45089810472673,64.56119867214004,-6.535074420408023,-10.459171962622321,-23.669815861902634,-40.10962540437302,25.890301610524446,2.57000732421875,4.03059438460005,9.268001556396484,-2.074360967898798,20.610364080691767,3.5968202942488574,14.939182818544111,-12.726084520534897,87.35853239323892,18.92098232742208,5.671181262147637,12,-7.0800018310546875,-10.355003356933594,-27.1925048828125,-34.45500183105469,-25.75,4,-0.07207313348845934,4.5636010542377585,165.69000244140625,1.266677038703655,166.1999969482422,4.822729555375285,164.50999450683594,-0.07207313348845934
5538,2019-12-23,168.9199981689453,169.74000549316406,166.57000732421875,167.0,848300.0,0.009502159328821147,-1.2805877413016153,-4.3636079900124844,82.8792564097958,67.94906342703507,-6.7919329756092,-11.504074366178202,-24.151955142073973,-41.35590269889656,25.94122304892374,3.1699981689453125,4.900920626566517,10.137497711181652,-2.0537899827772605,22.328785405140565,4.0418538642021815,16.233141558161122,-12.440629281898282,88.3521828278143,14.469437209500043,6.095643846979457,12,-6.524993896484375,-11.074996948242188,-26.420000076293945,-35.54999923706055,-33.22999572753909,0,-0.08151790446202156,4.711166118476823,167.3300018310547,4.5636010542377585,165.69000244140625,1.266677038703655,166.1999969482422,-0.08151790446202156
5539,2019-12-24,168.44000244140625,169.89999389648438,167.97000122070312,169.72000122070312,217000.0,-0.0028415565518713493,1.3536723794637042,-0.6666666666666666,80.82618104652751,69.86229846322304,-4.485415708364911,-10.671802789028732,-22.555864915048687,-40.47400786507815,25.70744038119077,1.92999267578125,5.404556311862166,9.086502075195312,-3.806749836904146,21.97975398729477,2.6398761191455833,15.533128031245042,-9.838931697380502,76.8254875555857,-1.2146041001812193,6.446625956049729,12,-5.1450042724609375,-10.515007019042969,-24.590003967285156,-35.070003509521484,-28.919998168945312,1,-0.09967946035124564,-1.2805877413016153,168.9199981689453,4.711166118476823,167.3300018310547,4.5636010542377585,165.69000244140625,-0.09967946035124564
5540,2019-12-26,169.82000732421875,169.8800048828125,168.13999938964844,168.74000549316406,476400.0,0.00819285717650442,1.9000165303968566,-0.8437522351763107,79.98564587530005,71.40665710090748,-4.303519349727736,-11.579908680973972,-22.84520391244766,-41.37725792208363,25.461023807597083,1.7400054931640625,6.145691497141428,9.79000625610351,-3.826008822169598,23.406021334376618,2.981998716966956,16.598013795240064,-9.185130412750453,98.73036940873288,18.883113992486116,6.808007539136548,12,-4.785011291503906,-11.895011901855469,-25.762508392333984,-36.450008392333984,-22.290008544921875,3,-0.13867625742587775,1.3536723794637042,168.44000244140625,-1.2805877413016153,168.9199981689453,4.711166118476823,167.3300018310547,-0.13867625742587775
5541,2019-12-27,168.52999877929688,170.0399932861328,168.0,169.74000549316406,570800.0,-0.007596328402336039,1.2541582714404944,-1.1203746874072817,72.54902319958235,72.47112639061642,-2.4321387389030917,-9.843989146777119,-20.488947799251264,-39.629601922650636,25.27586184765347,2.0399932861328125,7.186030937666516,7.896498107910162,-6.11741402016429,21.910410235984614,0.8895420438729502,14.903454171947374,-6.227400810525694,67.24524280007017,-11.55943888881717,7.006956064037223,12,-2.160003662109375,-10.535003662109375,-22.970001220703125,-35.15999984741211,-14.149993896484375,4,-0.10698391330856505,1.9000165303968566,169.82000732421875,1.3536723794637042,168.44000244140625,-1.2805877413016153,168.9199981689453,-0.10698391330856505
5542,2019-12-30,168.36000061035156,169.64999389648438,167.2100067138672,168.6999969482422,400000.0,-0.0010087116250914185,1.1785694822888284,0.2809871499010076,76.30470299318749,73.96459885139802,-1.5434150255616714,-8.92582654704762,-19.43353609719719,-38.98281067097463,25.454246414935977,2.4399871826171875,7.657128824480623,6.961000061035151,-6.98114201014269,20.90314213221299,-0.010070974553769929,13.932071096624071,-4.509923578108044,51.5850296162421,-26.710010202852878,6.971071035588917,12,-1.9900054931640625,-10.365005493164062,-22.96500015258789,-34.9900016784668,-15.75,0,-0.09562845120663255,1.2541582714404944,168.52999877929688,1.9000165303968566,169.82000732421875,1.3536723794637042,168.44000244140625,-0.09562845120663255
5543,2019-12-31,166.77000427246094,169.3699951171875,166.36000061035156,167.6999969482422,617500.0,-0.009444026681672879,-2.4399937220982144,2.7353020375190735,77.91148067930779,75.61889625610962,0.33411244360127057,-6.521909235425454,-16.982847702455814,-36.991320561436,25.816343072269454,3.0099945068359375,7.533829590026613,4.642003631591791,-8.788002117156168,18.07200938033975,-2.0729992427822026,11.357006505965785,-1.68194398943956,11.141426036189939,-69.28972415409102,6.715002874373983,12,0.04999542236328125,-8.775009155273438,-20.707504272460938,-33.40000534057617,-17.020004272460938,1,-0.15104636203193966,1.1785694822888284,168.36000061035156,1.2541582714404944,168.52999877929688,1.9000165303968566,169.82000732421875,-0.15104636203193966
5544,2020-01-02,168.64999389648438,168.6699981689453,164.41000366210938,168.41000366210938,861200.0,0.011272948227260438,29.42866485013624,-0.25805604777843405,76.59380059339759,76.93800032538678,-1.002258337671293,-7.2554194742496065,-17.995114143445278,-38.41840324219805,27.273684443768566,4.2599945068359375,7.6708020233296565,5.557993316650396,-6.735931429394128,17.85191806269492,-0.5889690563718659,11.704955689672659,1.3899993896484375,75.3108001528592,-6.054564633712289,6.146962373022256,1,-1.8299942016601562,-10.654998779296875,-21.337493896484375,-35.27999496459961,-17.899993896484375,3,-0.1954342878619293,-2.4399937220982144,166.77000427246094,1.1785694822888284,168.36000061035156,1.2541582714404944,168.52999877929688,-0.1954342878619293
5545,2020-01-03,165.7100067138672,166.55999755859375,161.3699951171875,164.99000549316406,1089000.0,-0.01743247725476782,3.289288506645817,3.0001271617497456,56.745201603318385,75.36068783390486,2.0796072615023036,-3.288475775140398,-14.291685500274042,-34.96248233056406,27.891362815024962,7.279998779296875,7.583210887570772,1.8590057373046989,-8.954691393046915,12.672702867656312,-3.547842827871108,7.265854302480506,4.2173867797851585,50.05781445519776,-28.14956509970463,5.4068485651758085,1,-0.00501251220703125,-7.7150115966796875,-18.085002899169922,-32.2650032043457,-11.660003662109375,4,-0.15804719920522803,29.42866485013624,168.64999389648438,-2.4399937220982144,166.77000427246094,1.1785694822888284,168.36000061035156,-0.15804719920522803
5546,2020-01-06,165.3800048828125,165.69000244140625,162.36000061035156,162.61000061035156,707500.0,-0.0019914417819347774,-1.0366957065463387,3.8472216335353706,57.11207410385359,73.43415183380785,2.6384754574236524,-2.1014202208908443,-13.227278647208948,-34.140052668650384,28.542421292986138,3.350006103515625,7.541451257078762,0.91650390625,-8.656937288081139,10.489945100581139,-3.8702166909155835,5.7032245034155835,4.205092675781259,48.430076773097355,-28.7295296322812,4.786720597165569,1,0.32498931884765625,-7.385009765625,-17.755001068115234,-31.935001373291016,-6.510009765625,0,-0.10793327836798683,3.289288506645817,165.7100067138672,29.42866485013624,168.64999389648438,-2.4399937220982144,166.77000427246094,-0.10793327836798683
5547,2020-01-07,165.0800018310547,165.97000122070312,163.6300048828125,165.0,525200.0,-0.001814022511188007,1.5161242688499308,0.028881482909631752,49.75668523896638,69.75386614816011,2.8896269647553936,-1.2495903506382717,-12.127377525273005,-33.230042343041475,28.34242631023478,2.339996337890625,7.274869416390345,0.22550048828125568,-8.727865589085894,9.178866565648406,-4.251182550402319,4.702183526964831,4.1764916298828325,46.375083923339844,-27.720579083498535,4.476683038683574,1,0.6249923706054688,-7.0850067138671875,-17.064998626708984,-31.634998321533203,-5.0,1,-0.0648170391904449,-1.0366957065463387,165.3800048828125,3.289288506645817,165.7100067138672,29.42866485013624,168.64999389648438,-0.0648170391904449
5548,2020-01-08,164.80999755859375,166.27000427246094,163.61000061035156,165.30999755859375,688700.0,-0.0016355964954329894,1.1983379361656514,-6.249856952126645,50.93400803985151,66.43251359186279,2.810914771907221,-0.28954043631023296,-11.15308482118462,-32.33279388196823,28.26106378600101,2.660003662109375,6.8519485332925,-0.4920036315917855,-8.384290931834869,7.400283668651298,-4.438147281713327,3.454140018529756,4.131035968593778,47.12330141530435,-24.619047831375447,3.9461436501215372,1,0.8949966430664062,-6.81500244140625,-16.792491912841797,-31.364994049072266,-7.9499969482421875,2,-0.07402461700725893,1.5161242688499308,165.0800018310547,-1.0366957065463387,165.3800048828125,3.289288506645817,165.7100067138672,-0.07402461700725893
5549,2020-01-09,163.22999572753906,165.9199981689453,162.6199951171875,165.91000366210938,923200.0,-0.009586808169771088,1.4444494679197726,5.360015869140625,40.6896406574967,62.06629078988465,3.994188941211263,2.1446907057012083,-8.892620769711243,-30.182975208376035,28.72482536524189,3.3000030517578125,6.0889366411347225,-2.5445053100585824,-8.401403885874373,3.3123932657572084,-5.472954597966492,0.3839439778493272,5.40819626324847,35.838145190690675,-31.54218473746358,2.9284492879079007,1,2.4749984741210938,-5.2350006103515625,-15.21249008178711,-29.784992218017578,-9.25,3,-0.08258283453023951,1.1983379361656514,164.80999755859375,1.5161242688499308,165.0800018310547,-1.0366957065463387,165.3800048828125,-0.08258283453023951
5550,2020-01-10,159.47000122070312,163.4499969482422,158.64999389648438,163.22999572753906,993400.0,-0.02303494826472985,1.2857173997551326,1.402978871194566,33.80206470686407,57.76107317958261,6.852224305658865,6.431319153088907,-4.515353071715367,-25.911556118982105,28.66215506473765,4.8000030517578125,4.7828799206596955,-6.42949981689452,-11.556425443748651,-1.3025741900403887,-8.992962630321585,-3.8660370034674543,8.877462895140411,10.76123632067443,-52.13697654139573,2.5634628134270625,1,4.67999267578125,0.7349929809570312,-11.552497863769531,-26.02499771118164,-5.9199981689453125,4,-0.05468113848343692,1.4444494679197726,163.22999572753906,1.1983379361656514,164.80999755859375,1.5161242688499308,165.0800018310547,-0.05468113848343692
5551,2020-01-13,157.44000244140625,160.86000061035156,155.7100067138672,160.60000610351562,1537700.0,-0.012729659269817173,1.7989152969664803,0.8404277337012763,24.757506529194643,52.03360690580563,7.9831907927201655,8.441242013944759,-1.8434816103500111,-23.353113705735097,27.997060167983435,5.149993896484375,3.481094569790912,-8.1719985961914,-14.45353543759117,-1.8904617547916303,-11.312767016891286,-5.031230175491515,10.325613461275736,16.3825390862064,-41.62790603020167,3.140768420699879,1,5.099998474121094,3.1049957275390625,-9.522499084472656,-23.994998931884766,-1.720001220703125,0,-0.021532007984502388,1.2857173997551326,159.47000122070312,1.4444494679197726,163.22999572753906,1.1983379361656514,164.80999755859375,-0.021532007984502388
5552,2020-01-14,154.33999633789062,157.07000732421875,152.6199951171875,156.27000427246094,1419800.0,-0.01969007911232301,1.521243348620879,0.6107612968024182,15.450217636709056,45.09346656773911,9.929511210625009,11.467625033866142,1.9520125732940699,-19.770856476340384,27.252290637431464,4.82000732421875,1.975841133143149,-10.852004241943348,-18.834957435492527,-2.8690510483941694,-14.843480838717937,-6.860527645168759,12.461170829686182,12.600733092099306,-39.85440278665287,3.991476596774588,1,6.305000305175781,6.930000305175781,-6.422492980957031,-20.89499282836914,-2.92999267578125,1,0.029350776770653342,1.7989152969664803,157.44000244140625,1.2857173997551326,159.47000122070312,1.4444494679197726,163.22999572753906,0.029350776770653342
5553,2020-01-15,154.88999938964844,156.0500030517578,152.25,153.24000549316406,924700.0,0.003563580826798196,-1.0936627770118035,-0.8549156026406293,17.997155824900872,38.58272826012835,8.400514291159965,10.655059786507934,1.8509759933066618,-19.808000514454818,26.444336128428848,3.8000030517578125,0.8099512968337592,-9.788500976562489,-19.005903035042166,-0.5710989180828108,-14.397202005802313,-5.179799947322664,10.493050572889445,19.31236096026575,-28.81833804906313,4.608701029239834,1,4.5149993896484375,6.254997253417969,-6.2024993896484375,-20.674999237060547,-12.94000244140625,2,0.033507666484974497,1.521243348620879,154.33999633789062,1.7989152969664803,157.44000244140625,1.2857173997551326,159.47000122070312,0.033507666484974497
5554,2020-01-16,157.64999389648438,157.7899932861328,155.50999450683594,156.02999877929688,891800.0,0.017819062029258426,1.4000064247739283,0.981818854384375,23.01547668347503,34.83498104681242,4.376292049587448,7.75224170152768,-0.5757224667264609,-21.9558007807276,25.77428981571741,2.899993896484375,-0.44933509658375215,-6.685506439208979,-16.425072050543235,3.054059172125278,-11.555289244876121,-1.815723633541836,6.157090070548975,48.214244355949496,6.21621338061842,4.8697828056671355,1,1.6100082397460938,3.4950027465820312,-7.632495880126953,-23.434993743896484,-23.009994506835938,3,-0.00501105814600622,-1.0936627770118035,154.88999938964844,1.521243348620879,154.33999633789062,1.7989152969664803,157.44000244140625,-0.00501105814600622
5555,2020-01-17,158.72000122070312,161.27999877929688,158.13999938964844,158.4600067138672,1119300.0,0.0067872335277179285,-5.977705440550667,0.16049092005123955,28.03402718840414,31.604086945095823,2.4702531189931562,6.422399036684624,-1.3011878033482844,-22.421934049216702,24.550739081039012,3.6300048828125,-1.6854110679510939,-5.241499328613287,-15.250346707450888,4.767348050224314,-10.245923018032101,-0.2370756391944724,3.7002326702862263,71.65007857517026,31.488830173509875,5.004423689418803,1,0.5400009155273438,2.4249954223632812,-6.795001983642578,-24.505001068115234,-27.0,4,-0.029863945669789893,1.4000064247739283,157.64999389648438,-1.0936627770118035,154.88999938964844,1.521243348620879,154.33999633789062,-0.029863945669789893
5556,2020-01-21,154.99000549316406,157.89999389648438,154.7899932861328,157.89999389648438,1146400.0,-0.023500476933291048,1.137465982203252,-11.192499559833324,24.179213379178492,28.762145627341614,5.108666309941555,9.812782911620445,2.73195255952578,-18.06434418921745,23.54981254449544,3.9300079345703125,-3.175467867830406,-8.43649520874024,-19.173704302336176,2.3007138848556963,-13.805099755538208,-3.067890661942272,6.2899932861328125,30.343365045032865,-8.026977988818405,5.368604546797968,1,4.269996643066406,6.154991149902344,-2.850006103515625,-20.775005340576172,-25.350006103515625,1,-0.009290937417701817,-5.977705440550667,158.72000122070312,1.4000064247739283,157.64999389648438,-1.0936627770118035,154.88999938964844,-0.009290937417701817
5557,2020-01-22,155.27000427246094,156.9499969482422,154.6300048828125,156.42999267578125,742200.0,0.0018065602256478464,1.1090866214913406,0.3986230329979183,26.606984779691032,26.059143042879338,3.677508891605868,9.04678734706431,2.6669213499528723,-17.74898635840509,22.33168579788366,2.3199920654296875,-3.972429584946383,-7.5534965515136605,-18.713908887800017,3.6069157847726956,-13.133702719656839,-1.9732903833704825,6.0099945068359375,33.44412713969482,-8.024714429674468,5.580206168143171,1,3.8149948120117188,5.874992370605469,-1.0500030517578125,-18.97500228881836,-22.790008544921875,2,0.0028981576341851056,1.137465982203252,154.99000549316406,-5.977705440550667,158.72000122070312,1.4000064247739283,157.64999389648438,0.0028981576341851056
5558,2020-01-23,155.14999389648438,155.35000610351562,150.83999633789062,153.66000366210938,1107200.0,-0.0007729141023656849,3.772460117548279,-1.2844871811736231,20.42069310452736,23.807037759216076,2.5514585624781603,8.519066428546694,2.838911341402138,-17.10810879252034,21.080538177798136,4.510009765625,-4.836159650584619,-6.985006713867193,-18.260224947316004,4.290211519581618,-12.622615830591599,-1.3473975971427876,5.046405029296864,41.28349186490421,3.926252448038966,5.6376091167244065,1,1.9950027465820312,5.290000915527344,0.7500076293945312,-17.70499038696289,-19.34999084472659,3,-0.024105642162450258,1.1090866214913406,155.27000427246094,1.137465982203252,154.99000549316406,-5.977705440550667,158.72000122070312,-0.024105642162450258
5559,2020-01-24,151.64999389648438,155.82000732421875,149.50999450683594,155.24000549316406,1232300.0,-0.022558814938369864,1.6568389672884738,-2.409419547763395,19.931563933161613,22.26587100658247,4.733913113761531,11.274769727645804,6.317765136650166,-13.12210521558734,19.823052280490334,6.3100128173828125,-5.682328399799019,-9.6455062866211,-21.43271784795067,2.141705274708471,-15.539112067285885,-3.751900505956314,7.236508666992165,18.181806396243513,-16.843142736263747,5.893605780664785,1,3.7450027465820312,8.125,5.565006256103516,-13.994991302490234,-23.009994506835938,4,-0.06396305531580415,3.772460117548279,155.14999389648438,1.1090866214913406,155.27000427246094,1.137465982203252,154.99000549316406,-0.06396305531580415
5560,2020-01-27,146.27000427246094,149.72000122070312,146.0399932861328,146.5399932861328,1521400.0,-0.0354763589881566,-9.082061786714602,0.07520561045584953,16.39114443032885,21.3362752178196,8.98996406310195,15.599800543671961,11.674908470835305,-7.2363173374723715,18.6952663384735,5.6100006103515625,-6.768679469185372,-13.84799575805664,-26.70613154857213,-0.9898599675411504,-20.27706365331437,-7.41892786279891,11.116257001953102,1.9393842705823172,-30.093221717442496,6.429067895257739,1,7.389991760253906,11.769989013671875,11.114997863769531,-8.615001678466797,-16.110000610351562,0,-0.07951052535111014,1.6568389672884738,151.64999389648438,3.772460117548279,155.14999389648438,1.1090866214913406,155.27000427246094,-0.07951052535111014
5561,2020-01-28,150.5,151.5500030517578,147.30999755859375,148.25,872400.0,0.02891909211720356,-1.0532689977241154,-8.333672431332655,27.472185481988646,22.672049422850666,4.103532336882864,10.487483464004868,7.590996132253622,-10.980759881812673,17.309271020463964,5.279998779296875,-7.539466981041272,-8.716500091552746,-21.619502801027153,4.186502617921661,-15.168001446289963,-2.264998736815528,5.32000732421875,40.87997448943913,10.221175988834307,6.45150135473721,1,3.1599960327148438,7.5399932861328125,7.437496185302734,-12.65500259399414,-30.68000030517578,1,-0.12478404504516194,-9.082061786714602,146.27000427246094,1.6568389672884738,151.64999389648438,3.772460117548279,155.14999389648438,-0.12478404504516194
5562,2020-01-29,152.25999450683594,153.66000366210938,150.55999755859375,151.5,1298100.0,0.011694315660039534,-1.348490015316591,0.3377753363715278,31.46232430412465,24.168179253875532,2.2545514886680564,7.862591848717415,5.949289558937664,-12.298956187384874,15.90538558962702,3.160003662109375,-7.8565344446805625,-6.151505279541027,-18.65535212558771,6.3523415665056575,-12.403428702564355,0.10041814348230105,1.7996102905273403,63.59910319638408,33.576191498487134,6.251923423023338,1,1.4000015258789062,5.779998779296875,5.682506561279297,-14.409992218017578,-36.589996337890625,2,-0.1485616441170431,-1.0532689977241154,150.5,-9.082061786714602,146.27000427246094,1.6568389672884738,151.64999389648438,-0.1485616441170431
5563,2020-01-30,141.5800018310547,152.55999755859375,140.07000732421878,150.0500030517578,2641700.0,-0.07014313057328891,-1.1740645517710362,-11.144819001345192,24.796271098526702,24.366045299992386,12.122813572884667,17.453501641358855,16.560786314746338,-1.2411706079909948,15.222199519173632,12.489990234374972,-8.107354703409783,-15.571997833251942,-29.521925569611426,-1.6220700968924575,-22.546961701431684,-8.5970339650722,12.080001831054688,9.587266710069281,-18.886268024611574,6.97496386817974,1,9.095001220703125,13.474998474121094,17.03249740600586,-2.6750030517578125,-42.62000274658203,3,-0.06427465733737259,-1.348490015316591,152.25999450683594,-1.0532689977241154,150.5,-9.082061786714602,146.27000427246094,-0.06427465733737259
5564,2020-01-31,135.69000244140622,140.83999633789062,135.25999450683594,139.83999633789062,2159300.0,-0.04160191632626842,-1.2275412991569612,0.48996378965573484,23.6246607558586,23.876115696376218,16.282478353433163,21.868840269058296,22.34692955920312,4.9350528454884,15.280042522110756,6.32000732421875,-8.031205161775802,-19.81399765014652,-35.69810224948205,-3.929893050810989,-27.756049949814297,-11.87194535047874,17.970001220703153,2.336998481585233,-27.204797336502036,7.942052299667772,1,10.889991760253935,16.959991455078153,24.43000030517581,4.994998931884794,-28.27000427246091,4,0.0008106758668462444,-1.1740645517710362,141.5800018310547,-1.348490015316591,152.25999450683594,-1.0532689977241154,150.5,0.0008106758668462444
5565,2020-02-03,139.52000427246094,141.30999755859375,136.72000122070312,137.19000244140622,1729600.0,0.0282261166050799,-1.8073335417609646,-0.561447050085673,30.88736973635946,24.621466402729652,10.552221388130192,16.83951752457773,18.48767317122315,1.3632815208136435,16.151472686170333,5.619995117187528,-8.013952747293274,-14.674495697021484,-31.31608873601479,1.9670973419718223,-22.995292216518123,-6.353699177524845,13.039993286132812,23.152215467262867,-7.721429700559472,8.320796519496653,2,6.584991455078125,13.129989624023438,21.08999252319336,3.5149917602539062,-39.80000305175781,0,-0.07798168398536987,-1.2275412991569612,135.69000244140622,-1.1740645517710362,141.5800018310547,-1.348490015316591,152.25999450683594,-0.07798168398536987
5566,2020-02-04,147.52999877929688,149.3300018310547,141.61000061035156,142.27000427246094,1548000.0,0.057411082723260565,-1.3465042773295735,2.2575065979475686,43.42537126102057,26.49017601176627,1.5340641227174672,7.824863766523322,10.661789981988647,-6.3962858613089395,16.46730318329388,9.80999755859375,-8.14853638531676,-5.77200088500976,-21.79071599026983,10.246714220250311,-13.781358437639796,2.2373566676202756,-12.270004272460938,66.6847726483025,32.11588782904465,8.00935755263004,2,-1.9899978637695312,5.1199951171875,13.949996948242188,-4.0800018310546875,-64.29999542236328,1,-0.11773873287407,-1.8073335417609646,139.52000427246094,-1.2275412991569612,135.69000244140622,-1.1740645517710362,141.5800018310547,-0.11773873287407
5567,2020-02-05,154.3800048828125,155.27999877929688,150.25,151.0,1329100.0,0.046431276080759254,-1.06147284688696,0.6425871506937535,49.5610305793167,29.727991286742864,-6.096586040088511,0.13928030152240467,3.951949152051668,-12.959557475819224,16.380936738694803,7.75,-8.402852829021214,1.6130050659179744,-13.434726871509127,16.660737003345076,-5.9108609027955765,9.136871034631525,-18.83861022949219,95.50452695096381,56.56832596596421,7.523865968713551,2,-8.840003967285156,-1.9250106811523438,7.802490234375,-10.530006408691406,-63.37000274658202,2,-0.22386322123919,-1.3465042773295735,147.52999877929688,-1.8073335417609646,139.52000427246094,-1.2275412991569612,135.69000244140622,-0.22386322123919
5568,2020-02-06,152.61000061035156,155.25999450683594,150.36000061035156,155.25999450683594,770900.0,-0.011465243013850879,2.698117118673346,-0.7840207302538914,45.58669518893779,32.57856142627355,-5.280020521788998,0.9996823551466889,5.778675855505952,-10.924091559108774,16.223053322967225,4.899993896484375,-8.241629919731935,0.45300064086913494,-13.487561011001134,14.393562292739404,-6.517280185065999,7.423281466804269,-16.279061791992177,86.6633486556339,46.88071789768148,6.970280825935138,2,-7.340003967285156,-0.29500579833984375,9.572494506835938,-7.6750030517578125,-69.37999725341797,3,-0.24205492624118763,-1.06147284688696,154.3800048828125,-1.3465042773295735,147.52999877929688,-1.8073335417609646,139.52000427246094,-0.24205492624118763
5569,2020-02-07,149.75,151.55999755859375,149.0500030517578,151.27999877929688,820000.0,-0.018740584489307488,1.4019128276264876,0.577359359705188,42.38410287157585,35.46666791974544,-3.0372794282442612,2.949223644373717,8.582417436751655,-7.804262307576067,16.42428208606556,3.55999755859375,-8.320899608018891,-1.7330001831054744,-14.688051062446618,11.22205069623567,-8.210525622776032,4.744525256565083,-12.661098783203101,70.20474403706834,33.029907799786066,6.47752543967057,2,-4.480003356933594,2.214996337890625,12.65749740600586,-3.4800033569335938,-68.31999969482422,4,-0.3391652815728037,2.698117118673346,152.61000061035156,-1.06147284688696,154.3800048828125,-1.3465042773295735,147.52999877929688,-0.3391652815728037
5570,2020-02-10,150.75,151.08999633789062,148.25999450683594,149.27000427246094,537500.0,0.006677796327211993,1.6203861342074217,-0.9673182407499751,46.22506555493397,37.55032126118381,-3.726883702287381,1.3306715089082104,7.56015259228576,-8.51282844475665,17.460459290481477,2.8300018310546875,-8.287203284016613,-0.29700012207030113,-12.695230583580383,12.10123033943978,-6.496115352825342,5.90211510868474,-12.933454880703096,66.8617455297993,27.632135063028272,6.199115230755045,2,-5.480003356933594,0.15999603271484375,11.65749740600586,-1.9800033569335938,-81.16000366210939,0,-0.28742953121760983,1.4019128276264876,149.75,2.698117118673346,152.61000061035156,-1.06147284688696,154.3800048828125,-0.28742953121760983
5571,2020-02-11,154.0500030517578,156.0,151.89999389648438,152.58999633789062,1061200.0,0.021890567507514502,-1.8873164520236618,0.9864938706916994,48.96924520810021,39.49553469495886,-7.2307528520879885,-2.357177349965724,4.270291087511566,-11.464281488117138,17.575058686843825,5.25,-7.897166175801004,3.1725028991699276,-8.94728958113609,15.292295379475945,-2.8873933409830954,9.23239913932295,-15.534919786060897,74.80625885906133,33.40541993884666,6.059896240153011,2,-8.420005798339844,-3.285003662109375,7.799991607666016,-4.8050079345703125,-76.34000396728516,1,-0.3526777069442891,1.6203861342074217,150.75,1.4019128276264876,149.75,2.698117118673346,152.61000061035156,-0.3526777069442891
5572,2020-02-12,158.8699951171875,160.0800018310547,156.02000427246094,156.9499969482422,1093700.0,0.03128849055465621,-1.148156221616712,1.3150611916432386,52.911711579151536,42.61947252613941,-12.308927404947838,-7.1889748750622005,-0.3734101762796058,-15.91038415615813,17.267212411460658,6.029998779296875,-6.631326428942401,7.765995025634766,-4.787801278908944,20.319791330178475,1.4890968733629109,14.04289317790662,-19.305816847432396,89.7630629095472,46.35019996406582,6.276898152271856,2,-11.199996948242188,-8.104995727539062,2.979999542236328,-9.625,-88.76999664306639,2,-0.47611250761642854,-1.8873164520236618,154.0500030517578,1.6203861342074217,150.75,1.4019128276264876,149.75,-0.47611250761642854
5573,2020-02-13,160.0800018310547,160.2899932861328,157.0,157.47000122070312,847400.0,0.007616332542684567,1.171624541100754,1.3593766142940023,56.8436519924754,46.310471552430165,-11.866640958686844,-8.422025115215945,-1.361706338517962,-16.75706558625103,16.881165670755717,3.2899932861328125,-5.869361246983118,8.716501617431646,-4.37007300689757,21.803076241760863,2.173214305267038,15.259788929596255,-18.874557676395625,98.25443494275734,49.51640427245793,6.543287312164607,2,-11.575004577636719,-9.31500244140625,1.7699928283691406,-10.055007934570312,-89.19000244140625,3,-0.4314717572762108,-1.148156221616712,158.8699951171875,-1.8873164520236618,154.0500030517578,1.6203861342074217,150.75,-0.4314717572762108
5574,2020-02-14,156.86000061035156,161.11000061035156,154.89999389648438,159.99000549316406,601800.0,-0.020114949924235126,1.312853765542952,-1.199235306841899,58.9096396121602,49.4240570941858,-5.954000554920555,-5.54872899541175,2.13807110320721,-13.220070156804837,16.837937585310193,6.2100067138671875,-5.416525069403974,5.536000061035168,-7.4752329600134715,18.547233082083807,-0.9696164494891661,12.041616571559501,-13.74610154254512,66.92608574841653,11.761548534527492,6.505616510524324,2,-5.5,-6.2700042724609375,4.989994049072266,-6.8300018310546875,-70.25,4,-0.4693994451544007,1.171624541100754,160.0800018310547,-1.148156221616712,158.8699951171875,-1.8873164520236618,154.0500030517578,-0.4693994451544007
5575,2020-02-18,153.97999572753906,156.58999633789062,151.52000427246094,155.25,847900.0,-0.018360352362656096,1.567086573414147,0.40575153075153075,52.995863996063406,50.487445175857225,-0.9019945080759157,-3.206436673785788,5.232758571752868,-9.9780006805739,17.684695451664357,5.339996337890625,-3.5975627400573273,2.8929954528808537,-9.717509602407944,15.503500508169651,-3.412257074763545,9.198247980525252,-8.706564474627214,25.65164123534185,-30.02600858288855,6.305252527644401,2,0.7050018310546875,-4.625,7.869998931884766,-3.9499969482421875,-60.78999328613283,1,-0.47116506971942873,1.312853765542952,156.86000061035156,1.171624541100754,160.0800018310547,-1.148156221616712,158.8699951171875,-0.47116506971942873
5576,2020-02-19,153.5500030517578,156.49000549316406,153.16000366210938,154.85000610351562,619500.0,-0.0027925229751408764,-2.201922018853391,1.0236210065961,51.13657140521752,50.662505267623985,0.5271769849156556,-3.046028235098902,5.793044779041793,-9.2352241731611,17.863168096616143,3.3300018310546875,-1.0426645967667127,2.5350028991699105,-9.997877913045699,15.06788371138552,-3.73143750693788,8.8014433052777,-6.376183475953212,21.16787856608697,-32.12358964524875,6.266440406107804,2,1.1349945068359375,-5.280006408691406,8.627490997314453,-3.5200042724609375,-54.37000274658203,2,-0.5467926085652138,1.567086573414147,153.97999572753906,1.312853765542952,156.86000061035156,1.171624541100754,160.0800018310547,-0.5467926085652138
5577,2020-02-20,155.72000122070312,159.1199951171875,152.5500030517578,152.75999450683594,821800.0,0.014132192287966694,-2.8875812036422572,-2.2769228963461154,64.65588492900582,52.78130412763154,-1.6011292656356488,-5.460550471032462,3.648099800647742,-11.071535151029991,17.981124873261837,6.5699920654296875,1.1126448901163428,4.682501220703131,-7.884113547934476,17.249115989340737,-1.6008061636156583,10.96580860502192,-6.873839920752886,43.795605339782654,-14.403518276561599,6.283307384318799,2,-1.035003662109375,-7.450004577636719,5.822498321533203,-5.69000244140625,-65.56999969482422,3,-0.5009632771943426,-2.201922018853391,153.5500030517578,1.567086573414147,153.97999572753906,1.312853765542952,156.86000061035156,-0.5009632771943426
5578,2020-02-21,151.41000366210938,154.47000122070312,150.8000030517578,153.72000122070312,973000.0,-0.027677867485276675,-1.0793197949356363,-0.7804028104976106,66.84526359506985,55.49921087468643,2.816983812147157,-1.5232053829724634,7.978717436892282,-6.405136514677167,17.36106035346191,4.9199981689453125,2.0051103708468077,0.5595031738281193,-11.859886239189876,12.978892586846115,-5.6501915326808785,6.769197880337117,-1.0921816449109656,5.9165931600352835,-56.897079451754635,6.209694706508997,2,3.274993896484375,-3.1400070190429688,9.547492980957031,-1.3800048828125,-56.25,4,-0.5370187122473219,-2.8875812036422572,155.72000122070312,-2.201922018853391,153.5500030517578,1.567086573414147,153.97999572753906,-0.5370187122473219
5579,2020-02-24,141.9499969482422,143.97000122070312,139.42999267578122,143.72999572753906,1431300.0,-0.062479403507435305,3.0176893161931764,0.770563056517029,52.323572651258665,56.176822774278065,12.353283970155815,7.560471021897229,17.41689820013039,3.362275150211417,17.030245540023685,11.980010986328153,1.783037216097597,-8.415503692626942,-21.44600342153879,4.614996036284907,-14.93075355708288,-1.900253828171003,19.160003662109375,12.798394921280593,-52.75886247308276,6.515249864455925,2,8.319999694824219,6.319999694824219,18.325000762939453,8.080001831054688,-39.04999542236328,0,-0.5005987959584364,-1.0793197949356363,151.41000366210938,-2.8875812036422572,155.72000122070312,-2.201922018853391,153.5500030517578,-0.5005987959584364
5580,2020-02-25,134.63999938964844,143.5,132.72000122070312,142.66000366210938,1736900.0,-0.05149698989609086,1.2226808599667454,4.505623467690778,37.50727225027602,54.90327022340871,19.15177173071328,14.708622722656969,24.516837946963108,11.021244655562327,16.363588574213797,10.779998779296875,1.7570083450644063,-15.144001007080078,-29.871537575658408,-0.4164644385017482,-22.507769291369243,-7.780232722790913,26.03640106201172,7.272722018322112,-55.7401298577746,7.363768284289165,2,12.275001525878906,12.360000610351562,25.5625,18.04999542236328,-38.659996032714844,1,-0.3567290478091727,3.0176893161931764,141.9499969482422,-1.0793197949356363,151.41000366210938,-2.8875812036422572,155.72000122070312,-0.3567290478091727
5581,2020-02-26,131.72000122070312,137.69000244140622,131.55999755859378,136.64999389648438,1450000.0,-0.021687449362613465,-1.3352399553571466,0.6147119762404418,26.22744238254799,51.938351423786095,20.75361779793647,17.022272512980294,26.98799682468092,14.334099961929667,16.20100194298896,6.130004882812443,2.0893700865104847,-17.124999237060536,-33.91119391973078,-0.33880455439029333,-25.518096578395642,-8.731901895725429,27.838143261718756,0.5805648631469288,-55.91307422647012,8.393097341335116,2,14.614997863769531,14.614997863769531,28.482498168945312,24.784996032714844,-35.55999755859375,2,-0.29251441255863675,1.2226808599667454,134.63999938964844,3.0176893161931764,141.9499969482422,-1.0793197949356363,151.41000366210938,-0.29251441255863675
5582,2020-02-27,129.63999938964844,136.83000183105472,123.62999725341795,126.31999969482422,1918300.0,-0.01579108572561838,-2.0344822143122103,-0.6734289304594357,26.057952224118736,48.51771811619091,20.39618547340794,18.25678686438897,28.60024243373755,16.792305716850876,16.822738608541997,13.200004577636761,1.9708829690434868,-18.07400131225586,-36.8245760366824,0.6765734121706828,-27.44928867446913,-8.698713950042588,28.238256277343766,19.487682759722873,-31.818659074934665,9.37528736221327,2,12.729999542236328,12.729999542236328,30.5625,27.294998168945312,-38.56999969482422,3,-0.23495834023356865,-1.3352399553571466,131.72000122070312,1.2226808599667454,134.63999938964844,3.0176893161931764,141.9499969482422,-0.23495834023356865
5583,2020-02-28,132.47999572753906,135.36000061035156,124.0999984741211,124.54000091552734,2540600.0,0.021906790737900916,-1.553288554610291,2.3915649222468107,31.991652375804733,45.52683064548475,14.784115088692914,15.49449634767251,25.23783104938161,14.337774286838112,15.965045736068939,11.260002136230469,1.4174567173231765,-14.779004669189447,-34.56912825176491,5.011118913386014,-24.674066460477178,-4.883942877901717,22.658399266367212,43.51030849529543,-5.18221641211732,9.895061791287729,2,8.895000457763672,9.890003204345703,27.63500213623047,24.455001831054688,-29.29999542236328,4,-0.3195198940730406,-2.0344822143122103,129.63999938964844,-1.3352399553571466,131.72000122070312,1.2226808599667454,134.63999938964844,-0.3195198940730406
5584,2020-03-02,135.80000305175778,135.80000305175778,127.0,134.52000427246094,1979100.0,0.025060442567093055,12.750017881411052,0.16120901960294096,35.13030069858958,43.54176805687655,9.121845870692056,12.84154523511009,21.444171331166586,11.451199874428397,14.515040133517743,8.800003051757784,0.1577990317231297,-11.464497375488321,-31.2411396889253,8.31214493794866,-21.35281853220681,-1.576176218769831,16.817720122909435,61.24813344795971,14.240293766442647,9.888321156718494,3,5.57499313354495,6.5699958801269815,22.99249267578128,22.194992065429716,-27.870002746582003,0,-0.2992636117552898,-1.553288554610291,132.47999572753906,-2.0344822143122103,129.63999938964844,-1.3352399553571466,131.72000122070312,-0.2992636117552898
5585,2020-03-03,128.63999938964844,138.61000061035156,126.56999969482422,135.41000366210938,1508500.0,-0.05272462077471707,-1.2071488311855418,-5.289070881911282,26.52872587290524,40.807562997730734,13.75594870158173,20.1792542199056,27.98307487949404,19.110549560820743,12.909961149736205,12.040000915527344,-1.8392259711351073,-18.08050079345702,-39.30003054451032,3.139028957596281,-28.69026566898367,-7.470735917930369,21.658705711318845,33.444599556191456,-9.631898861839836,10.60976487552665,3,12.734996795654297,13.729999542236328,28.944995880126953,29.354995727539062,-17.0,1,-0.20009326792519255,12.750017881411052,135.80000305175778,-1.553288554610291,132.47999572753906,-2.0344822143122103,129.63999938964844,-0.20009326792519255
5586,2020-03-04,130.16000366210938,132.33000183105472,126.37999725341795,131.05999755859378,1566600.0,0.011815953666610923,2.4593025318925883,0.13293845325111592,21.758821756510244,36.04122264523122,9.57619369195666,18.2256494494693,25.86326849949546,18.06739432138204,12.951671067872528,5.950004577636761,-3.9016482690259977,-15.691996765136707,-38.157333920250096,6.773340389976667,-26.9246653426934,-4.459328187580013,18.00520481105397,43.591488286742994,6.15530097289264,11.232668577556689,3,8.889995574951172,12.20999526977539,25.689990997314453,27.834991455078125,-22.45000457763672,2,-0.2625998720306264,-1.2071488311855418,128.63999938964844,12.750017881411052,135.80000305175778,-1.553288554610291,132.47999572753906,-0.2625998720306264
5587,2020-03-05,119.81999969482422,125.73999786376952,118.66999816894531,125.36000061035156,1923300.0,-0.07944071662849239,1.2444459783979043,6.155598318130761,16.42762466187193,30.43926276376479,15.967388614108472,27.2403791733841,35.41808181869581,28.799582273436187,14.27344012063364,11.490005493164062,-5.765330022636277,-24.304000473022455,-49.19323944259082,0.5852384965459123,-36.748619957806625,-11.859380988238286,26.382391880759485,5.767308851933136,-22.985364458173827,12.444619484784184,3,11.5,20.06999969482422,36.02999496459961,38.17499542236328,-16.059997558593736,3,-0.19746282835065698,2.4593025318925883,130.16000366210938,-1.2071488311855418,128.63999938964844,12.750017881411052,135.80000305175778,-0.19746282835065698
5588,2020-03-06,115.66999816894531,118.36000061035156,111.6500015258789,114.0500030517578,2691400.0,-0.03463529908570151,-1.090342990105552,-0.29241784286479844,16.176718235965097,26.42294560650995,16.22025484540916,30.020182837575533,38.667222209459965,33.24050411219105,15.852984084017729,8.169998168945312,-7.786270718294617,-26.60700187683105,-54.18232404615705,0.9683202924949512,-40.39466296149405,-12.819340792168049,27.779154065974552,14.910967283310047,-8.640707274385505,13.787661084663002,3,11.90500259399414,20.710002899169922,40.179996490478516,42.32499694824219,-7.029998779296875,4,-0.2126739765154212,1.2444459783979043,119.81999969482422,2.4593025318925883,130.16000366210938,-1.2071488311855418,128.63999938964844,-0.2126739765154212
5589,2020-03-09,98.95999908447266,106.7699966430664,97.9000015258789,100.98999786376952,3339800.0,-0.14446268997139922,-3.2747027289373247,-1.253089443146691,13.1825547870003,23.720199221701538,29.26874409596769,45.039208829599545,54.279088768812755,50.14273837837021,17.606238802834294,17.769996643066406,-11.47459371745461,-40.777500915527355,-74.19173677183926,-7.3632650592154505,-57.48461884368331,-24.070382987371403,40.6732550653623,2.6037769158242194,-19.82790290682066,16.707117928155956,3,19.295001983642578,30.545001983642578,53.90500259399414,56.095001220703125,4.8300018310546875,0,0.04264350504996384,-1.090342990105552,115.66999816894531,1.2444459783979043,119.81999969482422,2.4593025318925883,130.16000366210938,0.04264350504996384
5590,2020-03-10,107.41999816894531,108.8499984741211,97.95999908447266,104.97000122070312,2642200.0,0.08548907803900807,3.1016965712249567,-1.206895774139728,22.126890406879426,23.264582335516145,18.48548157762046,34.958957071745715,44.75213348537994,41.89418626965414,19.20950928480586,10.889999389648438,-15.093898555473032,-30.151001739501964,-66.08280649080439,5.780803011800458,-48.116904115153176,-12.185099363850753,26.3706006135358,27.650294971491125,4.8497809299399215,17.965902375651215,3,10.835002899169922,22.085002899169922,42.19499588012695,45.22999572753906,-8.869995117187514,1,0.004747739200557044,-3.2747027289373247,98.95999908447266,-1.090342990105552,115.66999816894531,1.2444459783979043,119.81999969482422,0.004747739200557044
5591,2020-03-11,99.72000122070312,104.20999908447266,98.37999725341795,102.33999633789062,2691200.0,-0.07168122397593024,-1.1999994241969643,-1.069387094162416,18.28274179032165,22.400670065094243,23.65667305456995,40.45409365782828,51.315288465562304,49.747194295370946,21.741654391125792,9.040000915527358,-17.67476434518194,-35.134498596191406,-73.92205063458161,3.6530534421987966,-54.52827461538652,-15.740722576996305,29.04591394585367,6.537356085593929,-13.045311618838904,19.393776019195105,3,18.53499984741211,29.78499984741211,49.657493591308594,52.92999267578125,5.330001831054673,2,0.11953467732680467,3.1016965712249567,107.41999816894531,-3.2747027289373247,98.95999908447266,-1.090342990105552,115.66999816894531,0.11953467732680467
5592,2020-03-12,83.2300033569336,94.0500030517578,83.0,91.0199966430664,3399200.0,-0.16536299299950274,-1.678788618607951,2.9732854214229136,16.06610065164253,20.63116431796511,36.734076229783994,53.74216965499909,66.45887031426082,66.19639271202556,24.082308617863596,16.720001220703125,-19.41278176761577,-47.84249687194824,-91.24641767452579,-4.438576069370683,-69.54445727323701,-26.14053647065947,41.2146838999283,0.6504619710505909,-19.80739293277345,21.70196040128878,3,27.574996948242188,38.82499694824219,65.86499404907227,69.41999053955078,17.3699951171875,3,0.29412465144998357,-1.1999994241969643,99.72000122070312,3.1016965712249567,107.41999816894531,-3.2747027289373247,98.95999908447266,0.29412465144998357
5593,2020-03-13,91.01000213623048,91.55999755859376,83.01000213623047,90.1999969482422,2487300.0,0.09347589169175219,7.952893383983047,-0.10398021644385681,24.215432523230916,19.418401187369703,25.09158148786122,42.712180038111384,57.44635778039891,58.40828552779111,26.518532766764146,8.549995422363295,-20.352293885858998,-36.60899810791014,-81.2680856637116,8.050089447891324,-58.938541885810864,-14.279454330009415,26.80353515953351,30.98647044118568,9.164842142659438,22.32954377790073,3,19.7949981689453,31.0449981689453,57.98749542236327,61.63999176025389,6.6599960327148295,4,0.14009449182206213,-1.678788618607951,83.2300033569336,-1.1999994241969643,99.72000122070312,3.1016965712249567,107.41999816894531,0.14009449182206213
5594,2020-03-16,83.2300033569336,90.38999938964844,76.08999633789062,78.0,2732400.0,-0.08548509610681265,-2.1602179390879974,6.456752912808824,24.100759657025492,19.14862716338307,27.524849093170275,47.108447196466955,63.81741981875575,66.11872653816147,29.545366387568173,14.920005798339858,-21.501334809705185,-40.70749702453614,-87.31411525507312,5.899121206000842,-64.01080613980463,-17.404187909267648,29.01336797150816,21.794891799309674,-1.7899483418795512,23.303309115268487,3,20.979995727539077,35.3699951171875,65.56249237060547,69.41999053955078,17.38999938964845,0,0.30529851024688237,7.952893383983047,91.01000213623048,-1.678788618607951,83.2300033569336,-1.1999994241969643,99.72000122070312,0.30529851024688237
5595,2020-03-17,81.43000030517578,86.02999877929688,74.62000274658203,85.0999984741211,2620100.0,-0.021626853047673977,3.1265817545679804,-0.7017200407873296,24.37583078404711,19.439405944220496,24.50033439433355,45.52878828256837,64.25329978821213,67.79440847905698,32.74812383199938,11.409996032714844,-23.50693929976802,-38.880000305175784,-86.91288606404478,9.152885453693216,-62.89644318461029,-14.863557425741291,24.305763524966764,23.01452653400096,-3.336436256502079,24.016442879434496,3,18.75,36.435001373291016,67.18749618530273,71.2199935913086,22.300003051757812,1,0.27459168029660863,-2.1602179390879974,83.2300033569336,7.952893383983047,91.01000213623048,-1.678788618607951,83.2300033569336,0.27459168029660863
5596,2020-03-18,69.58999633789061,75.54000091552734,58.849998474121094,73.94000244140625,3458200.0,-0.14540100605320283,3.4211909126368996,1.1852883579954887,22.170731810801783,20.077528960768255,29.999726441431562,53.49913598133402,74.57411210273911,79.41970181044634,36.300841501726794,22.580001831054688,-26.532072976542622,-46.52200393676759,-96.93954052195905,3.895532648423867,-71.73077222936332,-21.31323564417187,29.922615275539826,30.511353599632372,3.156233333828638,25.208768292595725,3,19.015003204345717,40.39000320434572,78.50000000000001,83.05999755859376,36.46000671386719,2,0.41615186431758633,3.1265817545679804,81.43000030517578,-2.1602179390879974,83.2300033569336,7.952893383983047,91.01000213623048,0.41615186431758633
5597,2020-03-19,77.70999908447266,79.4000015258789,63.58000183105469,67.80999755859375,2863700.0,0.11668347713593485,1.3825289247557073,-2.2758592264681665,25.8018969460922,21.14699326189349,17.07373306679621,41.35548032145236,65.00762187856344,71.15669117215981,39.93945750141066,15.819999694824219,-28.533466700501734,-34.50150108337402,-84.0803588706251,15.07735670387705,-59.290929976999564,-9.712072189748483,13.670089901095906,57.65821197868618,31.01040910025324,24.789428893625537,3,6.1399993896484375,32.27000045776367,70.48749923706055,74.93999481201172,33.31999969482422,3,0.3518209276719446,3.4211909126368996,69.58999633789061,3.1265817545679804,81.43000030517578,-2.1602179390879974,83.2300033569336,0.3518209276719446
5598,2020-03-20,70.09999847412111,82.04000091552734,69.97000122070311,79.52999877929688,2519700.0,-0.09792820357749965,-1.4912293409821489,-0.952525136539167,22.03303398821454,22.13037983980618,19.601108448634506,44.86168906386797,71.0615870774764,78.52401122349714,43.6743866822069,12.069999694824233,-30.974825729317473,-38.04600143432616,-87.42549848810053,11.333495619448215,-62.73574996121333,-13.356252907438972,14.774072409157966,35.66899072111811,12.844443655521225,24.689748526887186,3,13.749999999999986,39.88000106811522,79.11750030517577,82.54999542236327,46.45000457763669,4,0.435092734149769,1.3825289247557073,77.70999908447266,3.4211909126368996,69.58999633789061,3.1265817545679804,81.43000030517578,0.435092734149769
5599,2020-03-23,70.88999938964844,72.54000091552734,63.77000045776367,69.16000366210939,2183200.0,0.011269628141560961,2.487078563064621,-0.18345659295360994,24.00756415002209,22.339343589044258,16.10417187841196,40.554333670419936,68.74358452514568,77.48356027053043,46.09739444853636,8.770000457763672,-32.24074804113965,-33.703000640869135,-83.06719640265277,15.661195120914492,-58.38509852176094,-9.020902759977318,11.150001525878906,44.29728028087849,21.87358894034018,24.682097880891813,3,10.639999389648438,39.09000015258789,78.74499893188477,81.75999450683594,57.090003967285156,0,0.37776835956931,-1.4912293409821489,70.09999847412111,1.3825289247557073,77.70999908447266,3.4211909126368996,69.58999633789061,0.37776835956931
5600,2020-03-24,86.61000061035156,89.68000030517578,77.33000183105469,77.5199966430664,2780300.0,0.2217520292855102,-1.6082379792644679,5.254350529648914,32.620320823051415,23.93240792601423,-3.216397481873969,22.18920192718572,51.76795977782433,61.585371706884075,47.154080003571295,18.790000915527344,-33.010622262487345,-15.581499481201178,-63.441240212805184,32.27824125040282,-39.51136984700318,8.348370884600826,-27.76000213623047,90.04216830200819,67.39220314882824,23.929870365802,3,-10.15999984741211,22.374996185302734,64.36499786376953,66.03999328613281,41.88999938964844,1,0.16175963557903517,2.487078563064621,70.88999938964844,-1.4912293409821489,70.09999847412111,1.3825289247557073,77.70999908447266,0.16175963557903517
5601,2020-03-25,93.19000244140624,101.18000030517578,82.54000091552734,89.31999969482422,2442700.0,0.07597277202037378,-1.1388409711172927,0.4257426905983895,39.04385919150519,26.48549220822119,-12.091657303040677,13.25417413343898,44.04834931969633,54.881199646846326,47.74167665206356,18.639999389648438,-31.629170608087833,-7.074997711181652,-52.992547983891384,38.84255256152808,-30.033772847536525,15.883777425173221,-33.72340393066405,78.75000481909909,51.73527947319204,22.958775136354866,3,-13.175003051757798,15.794994354248061,58.82999420166017,59.45999145507814,26.08999633789064,2,0.11310227105267479,-1.6082379792644679,86.61000061035156,2.487078563064621,70.88999938964844,-1.4912293409821489,70.09999847412111,0.11310227105267479
5602,2020-03-26,99.18000030517578,101.26000213623048,90.29000091552734,95.12999725341795,2516100.0,0.06427725836294296,1.6723489037284511,1.0465116737539233,43.316852761346645,28.60787223467849,-17.412305245799388,5.128105598779456,37.06478861835302,48.83844456327307,47.65663157100475,10.97000122070314,-31.34790835897725,0.4380001068115291,-43.34831793589916,44.22431814952221,-21.455158914543816,22.331159128166874,-38.04486572265625,94.45184919196898,63.183567678532576,21.89315902135534,3,-19.125,9.804996490478516,52.2974967956543,53.469993591308594,17.56999969482422,3,0.06926802505992224,-1.1388409711172927,93.19000244140624,-1.6082379792644679,86.61000061035156,2.487078563064621,70.88999938964844,0.06926802505992224
5603,2020-03-27,90.1500015258789,92.98999786376952,86.44999694824219,92.0999984741211,2617400.0,-0.09104656938406597,2.506706920461956,-0.481480365155732,46.19241188837567,31.062500260384066,-9.518051321067077,11.409202909553045,44.9580791169453,57.630273962962605,47.654031313058574,12.730003356933594,-30.176758211362582,-6.475498962402341,-47.393585312568746,34.44258738776407,-26.93454213748555,13.983544212680869,-26.607374890136718,70.3654304802743,34.005999848957856,20.459043175083206,3,-10.095001220703125,16.509998321533203,61.32749557495117,62.49999237060547,23.72000122070314,4,0.23161394231839316,1.6723489037284511,99.18000030517578,-1.1388409711172927,93.19000244140624,-1.6082379792644679,86.61000061035156,0.23161394231839316
5604,2020-03-30,95.16000366210938,95.48999786376952,86.0,88.43000030517578,2248800.0,0.05557406601698478,1.5683378741530545,-3.451289174067843,44.538491666599825,33.30279591400104,-14.145353111455037,3.371293374405411,38.757172415076695,52.33105748624311,47.64742984699968,9.489997863769517,-26.84202429194565,0.5665031433105412,-35.96121396803446,37.094220254655546,-17.697355412361958,18.83036169898304,-29.354334496337884,74.50899123974625,35.517502428093124,18.263858555672503,3,-15.105003356933594,6.249996185302734,56.3174934387207,57.489990234375,15.64999389648439,0,0.2247793039773227,2.506706920461956,90.1500015258789,1.6723489037284511,99.18000030517578,-1.1388409711172927,93.19000244140624,0.2247793039773227
5605,2020-03-31,102.9000015258789,105.73999786376952,94.63999938964844,95.12000274658205,3265600.0,0.08133667051183013,-1.5400438209799456,1.15601707260391,51.41610265571272,36.552281563435585,-20.69595509981943,-6.741599751382239,29.85716075306692,44.339925043686264,47.845970383507705,11.09999847412108,-24.856461608388756,9.593500900268552,-23.539432490471057,42.72643429100817,-6.97296579510126,26.159967595638363,-34.96707238187987,87.75863486436452,42.81697882776396,16.566466695369808,3,-18.240001678466797,-1.7250022888183594,46.3699951171875,49.74999237060547,9.830001831054688,1,0.24373179260592304,1.5683378741530545,95.16000366210938,2.506706920461956,90.1500015258789,1.6723489037284511,99.18000030517578,0.24373179260592304
5606,2020-04-01,95.9800033569336,100.43000030517578,92.13999938964844,96.94000244140624,2112000.0,-0.06724973825393932,1.0881628040829778,-0.12339321787906561,56.2067954272067,39.93060361689275,-10.771613955711416,-2.6494122673753964,35.63306447680222,50.96344481196439,48.10115914835902,10.760002136230469,-22.325979859168683,4.382502746582034,-23.92060054749514,32.68560604065921,-9.769048900456553,18.53405439362062,-25.022508715352927,50.5572666512327,0.012532432270830896,14.151551647038588,4,-11.225004196166992,2.7499961853027344,50.97749710083008,55.399993896484375,23.599998474121094,2,0.3388205407967113,-1.5400438209799456,102.9000015258789,1.5683378741530545,95.16000366210938,2.506706920461956,90.1500015258789,0.3388205407967113
5607,2020-04-02,96.16000366210938,103.5,93.25,95.33999633789062,2132800.0,0.001875393820381488,-3.1,-0.8541751106660753,52.70739200910232,43.33886561921362,-9.006370788875017,-4.946451305760348,34.278446018091586,50.43662245069714,47.55696974803399,10.25,-19.583378995302866,5.74550285339356,-19.39150729108863,30.88251299787575,-6.8230022188475346,18.314007925634655,-22.419908762753607,51.469122399232305,-1.485588246045765,12.568505072241093,4,-11.405004501342773,2.569995880126953,50.17499542236328,54.639991760253906,20.35999298095703,3,0.24043255237829864,1.0881628040829778,95.9800033569336,-1.5400438209799456,102.9000015258789,1.5683378741530545,95.16000366210938,0.24043255237829864
5608,2020-04-03,91.06999969482422,93.76000213623048,86.69000244140625,92.33000183105469,2359000.0,-0.05293265155407656,2.4320363988540934,-1.536574246371418,54.24150357001458,46.698192221435,-0.7028679516218119,-1.8908576067977663,38.114336344278854,55.06445426901547,46.62329413204268,9.470001220703125,-15.246879551576356,1.8854988098144503,-20.279958483716328,24.05095610334523,-9.197229836950939,12.96822745657984,-14.769912558315355,25.68389181099972,-29.92297735046164,11.08272864676539,4,0.4650001525878906,7.659999847412109,51.29999923706055,55.76499557495117,19.110000610351562,4,0.2819808981138632,-3.1,96.16000366210938,1.0881628040829778,95.9800033569336,-1.5400438209799456,102.9000015258789,0.2819808981138632
5609,2020-04-06,103.18000030517578,104.25,97.0,97.08000183105469,2261300.0,0.1329746420438367,-1.3162931392754027,-4.841260422280216,60.58600100942976,49.805490019921486,-8.661720992826943,-14.407158735453976,24.977916975278106,42.54140278206205,44.51374927173377,13.180000305175781,-11.27358443956966,13.784499359130862,-8.848191619120627,36.41719033738235,2.4681538700051107,25.100844848256614,-24.52472031048606,86.56168937663634,25.723701362892996,11.316345489125748,4,-9.040000915527344,-4.450000762939453,38.69249725341797,43.65499496459961,5.589996337890625,0,0.10360537322919572,2.4320363988540934,91.06999969482422,-3.1,96.16000366210938,1.0881628040829778,95.9800033569336,0.10360537322919572
5610,2020-04-07,107.93000030517578,111.98999786376952,104.01000213623048,111.0199966430664,2471500.0,0.04603605336257921,2.1729612978771233,-0.5065569034155932,70.04391528309448,53.24994069676474,-11.25279086716975,-20.150097588138436,19.408970781342276,37.43211703477289,42.7431342071656,8.809997558593736,-5.602931650686173,18.50899925231934,-4.2101834173853945,41.22818192202408,7.149407917466974,29.86859058717171,-27.107942880959683,83.95257591625884,18.482098790604468,11.359591334852368,4,-8.935001373291016,-9.200000762939453,33.94249725341797,38.90499496459961,8.129997253417983,1,0.026683936303851574,-1.3162931392754027,103.18000030517578,2.4320363988540934,91.06999969482422,-3.1,96.16000366210938,0.026683936303851574
5611,2020-04-08,111.63999938964844,114.94000244140624,107.30999755859376,109.08000183105469,1520300.0,0.03437412280165386,-1.5016384421042122,-0.8284791561731504,68.59585610910595,56.058718846515774,-13.488937447965839,-24.159987704576736,14.769884851460759,33.440315766985236,40.95281224349912,7.630004882812472,0.02459355274804409,21.62299842834473,-2.795614642395009,46.04161149908447,9.413691892974867,33.83230496371459,-27.701147921477002,88.318573268114,20.9568873399935,12.209306535369867,4,-11.169998168945312,-16.049999237060533,30.232498168945312,35.19499588012695,6.930000305175781,2,0.009763561207849936,2.1729612978771233,107.93000030517578,-1.3162931392754027,103.18000030517578,2.4320363988540934,91.06999969482422,0.009763561207849936
5612,2020-04-09,107.70999908447266,114.83999633789062,103.6500015258789,113.12000274658205,2607900.0,-0.03520243932875,1.5288150029396907,-2.113284695896818,71.47915436857112,58.868356899870825,-9.187919110501255,-19.29103504745828,17.649237042175372,37.03741226573581,38.211421527277345,11.189994812011719,3.8402957681127248,16.468998336791998,-8.950809488816404,41.8888061624004,3.759094423987804,29.17890224959619,-20.051009499513043,74.40706776306696,2.911035633565419,12.709903912804199,4,-7.239997863769531,-15.415000915527344,33.0,39.124996185302734,21.62000274658206,3,0.11020335017617877,-1.5016384421042122,111.63999938964844,2.1729612978771233,107.93000030517578,-1.3162931392754027,103.18000030517578,0.11020335017617877
5613,2020-04-13,103.76000213623048,104.9000015258789,100.12999725341795,103.37000274658205,1531100.0,-0.036672518631667095,2.573039358558978,-0.07208856296714125,68.11818050839811,61.4883223267373,-3.469134012253946,-15.111646046526673,20.8253252393976,40.59590319780354,35.21924026843719,7.580001831054702,6.218831926528324,11.881501388549822,-14.14615759342594,37.90916037052558,-1.132328102438052,24.895330879537696,-12.82729100849727,37.68116620000079,-35.716346064994525,13.01382949098788,4,-2.944999694824233,-15.155002593994155,31.844997406005845,40.59499359130858,20.989997863769517,0,0.12297604321637201,1.5288150029396907,107.70999908447266,-1.5016384421042122,111.63999938964844,2.1729612978771233,107.93000030517578,0.12297604321637201
5614,2020-04-14,108.63999938964844,109.81999969482422,105.1500015258789,107.0,1340200.0,0.0470315839721247,1.3349990844726562,4.205133221174537,63.79116071496802,62.863328777765666,-6.9687451428302865,-18.96260659315513,15.402050243051832,35.3658869502126,31.9268335997052,6.059997558593736,7.753264142014132,15.490998840332026,-11.230580600370388,42.21257828103444,2.130209119980819,28.851788560683232,-14.826413304274467,57.46116917725699,-13.259565579347466,13.360789720351207,4,-7.8249969482421875,-21.744998931884766,23.337501525878906,32.20499801635742,19.3800048828125,1,0.014175266238763307,2.573039358558978,103.76000213623048,1.5288150029396907,107.70999908447266,-1.5016384421042122,111.63999938964844,0.014175266238763307
5615,2020-04-15,103.79000091552734,104.95999908447266,100.1999969482422,103.55999755859376,1652500.0,-0.04464284334838842,2.704282257944802,0.14024600154447908,56.78269746088765,62.92731789261911,-2.211820295894654,-13.019056311569273,19.517741061224058,39.85007761239922,28.254420929213207,8.440002441406236,9.488686953936082,9.523000335693354,-17.004446335668263,36.05044700705497,-3.7407229999874545,22.786723671374162,-7.4412448674295035,24.71304780553251,-43.133463596784395,13.26372333568081,4,-2.9749984741210938,-16.895000457763672,20.09000015258789,30.179996490478516,23.93000030517578,2,0.047981459520288317,1.3349990844726562,108.63999938964844,2.573039358558978,103.76000213623048,1.5288150029396907,107.70999908447266,0.047981459520288317
5616,2020-04-16,98.5500030517578,103.97000122070312,94.8000030517578,103.37000274658205,2726000.0,-0.050486538371208534,2.046512718410555,-20.956214548712733,49.59297239921562,62.58127126929836,3.8342859097378152,-5.7953344649820195,23.689176631981482,44.749960386838,24.0207847114677,9.169998168945327,11.059911910722988,2.8350021362304574,-21.050938455006303,26.720942727467218,-9.107968159387923,14.777972431848838,16.389999389648438,18.712581119450306,-43.8778830563587,11.942970295618382,4,2.2649993896484517,-11.655002593994126,25.329998016357436,35.41999435424806,32.00999450683598,3,0.17767624520153324,2.704282257944802,103.79000091552734,1.3349990844726562,108.63999938964844,2.573039358558978,103.76000213623048,0.17767624520153324
5617,2020-04-17,105.0500030517578,106.1999969482422,100.51000213623048,102.18000030517578,2060800.0,0.06595636528378646,1.20116256247776,-0.5954362921773311,59.9519121847027,63.21576111537482,-1.421542188907651,-10.690160122658042,15.953283510888312,37.881119376122925,20.10288248691087,7.649993896484403,11.307473044222647,7.968001937866191,-14.676363613246636,30.612367488979018,-3.3541808376902225,19.290184713422605,9.487199401855463,68.24235879394578,6.361275045797996,11.322182775556412,4,-0.18000030517578125,-18.155002593994126,18.829998016357436,28.91999435424806,32.119995117187486,4,0.12870058305857612,2.046512718410555,98.5500030517578,2.704282257944802,103.79000091552734,1.3349990844726562,108.63999938964844,0.12870058305857612
5618,2020-04-20,100.5999984741211,104.9000015258789,98.31999969482422,101.88999938964844,1951300.0,-0.0423608229258613,-1.2495738623396033,-0.4494772407669816,53.66083118921321,62.446297802017426,5.0539304706628485,-4.0454248470962995,19.14726534464856,41.900088960533566,16.445732828667982,6.7300033569335795,11.40107261465748,1.992997360229495,-16.776967293484887,20.762962013943877,-7.391984966627689,11.377979687086679,13.542459991455061,38.615157913771625,-20.773473757038147,9.384982326857187,4,4.270004272460923,-13.704998016357422,15.830001831054688,25.919998168945312,39.87999725341797,0,0.28558651881415575,1.20116256247776,105.0500030517578,2.046512718410555,98.5500030517578,2.704282257944802,103.79000091552734,0.28558651881415575
5619,2020-04-21,97.66999816894531,99.25,96.18000030517578,97.16000366210938,1228800.0,-0.029125251984268297,-1.485828483882526,-0.39534429836234275,46.236866083096835,59.8010701131288,7.9568944219738285,1.04743721316963,20.853500052335633,44.337562812040375,12.416823175890661,4.4199981689453125,11.930418642266659,-2.276002883911133,-15.81166607369235,11.259660305870085,-9.043834478801742,4.491828710979476,16.085611188354477,25.17540924361881,-29.35953686360464,6.767831594890605,4,7.2000045776367045,-10.77499771118164,18.76000213623047,28.654998779296875,39.94999694824219,1,0.27726018571447986,-1.2495738623396033,100.5999984741211,1.20116256247776,105.0500030517578,2.046512718410555,98.5500030517578,0.27726018571447986
5620,2020-04-22,100.62000274658205,101.79000091552734,99.0500030517578,101.77999877929688,1170900.0,0.03020379474702084,3.644062974816563,-2.27452652365135,53.540902844231596,58.12829752814275,4.314652172680226,-0.8423446204645302,16.656539871429274,40.918841881593025,10.33605526714058,4.120002746582031,12.833190654243381,-0.026498413085917605,-12.01823862240441,11.965241796232576,-6.022368517745164,5.969371691573329,12.756494484606904,51.052656235360374,-3.8208051739254927,5.995870104659246,4,4.199996948242173,-13.725002288818374,10.78499603271483,22.109992980957017,38.26999664306639,2,0.27231167539209444,-1.485828483882526,97.66999816894531,-1.2495738623396033,100.5999984741211,1.20116256247776,105.0500030517578,0.27231167539209444
5621,2020-04-23,103.7300033569336,105.0500030517578,100.22000122070312,102.1999969482422,1417000.0,0.030908373339884276,1.316544419663694,-1.318975552968572,55.52958304497865,56.35612293663248,-0.03953569133635426,-3.2909570624840967,12.203627375312493,37.350736289587644,9.21800291590623,4.830001831054673,12.09224134531388,2.556502151489255,-8.972981697158758,14.085986000137268,-3.2082397728347587,8.321244075813269,9.274963990666734,75.34935709766151,19.217220284998916,5.764741924324008,4,-1.4200019836425781,-16.835002899169922,5.292497634887695,17.914997100830078,36.23000335693362,3,0.23127347042706892,3.644062974816563,100.62000274658205,-1.485828483882526,97.66999816894531,-1.2495738623396033,100.5999984741211,0.23127347042706892
5622,2020-04-24,106.0500030517578,107.3000030517578,102.23999786376952,105.41999816894531,960100.0,0.02236575358858439,2.2332251082251378,0.4117661725033729,61.40377838560479,55.61007825632212,-2.9276414532143775,-5.34386678940362,8.38459993599534,34.6359195615202,8.095870041937486,5.060005187988281,9.963289650528083,4.533001708984358,-7.1546806704128585,16.220684088381574,-1.3108394807142503,10.376842898682966,6.590865009925679,88.75899558222487,27.586680091416333,5.8438411896986056,4,-3.7400016784667827,-16.79000091552733,-6.75750350952147,6.654994964599624,37.0800018310547,4,0.23111733900539222,1.316544419663694,103.7300033569336,3.644062974816563,100.62000274658205,-1.485828483882526,97.66999816894531,0.23111733900539222
5623,2020-04-27,111.02999877929688,111.9800033569336,105.0199966430664,105.54000091552734,1483500.0,0.046958939973896996,-1.131699811076281,8.714214783956795,56.70367129620883,54.82257943201554,-7.5633004182722345,-9.148424617367652,1.8935296436518314,29.299788730095145,6.812789698971838,6.9600067138671875,7.837391904644093,8.468997573852533,-2.660374076096957,19.598369223802024,2.904311748877788,14.033683398827279,1.2540519821880878,93.98731396111327,34.538362510429735,5.564685824974746,4,-7.639995574951172,-21.674997329711914,-14.114999771118164,1.5300025939941406,38.75999450683594,0,0.23543186235288505,2.2332251082251378,106.0500030517578,1.316544419663694,103.7300033569336,3.644062974816563,100.62000274658205,0.23543186235288505
5624,2020-04-28,116.5500030517578,118.79000091552734,112.79000091552734,115.7300033569336,2028500.0,0.04971633192065039,1.2641528989564994,0.1493624797626384,57.26568003281205,54.87624416222936,-13.23508435402779,-13.685438945659016,-5.000755200528246,23.497159831734294,5.918112342906147,7.760002136230469,5.812866199196947,12.919501876831035,0.724682937210801,25.11432081645127,6.822092407020918,19.01691134664115,-21.75,88.65249186333095,30.968677027569257,6.0974094698101196,4,-9.75500106811522,-25.27000236511229,-19.635004043579087,-3.9900016784667827,34.8300018310547,1,0.20531953710163675,-1.131699811076281,111.02999877929688,2.2332251082251378,106.0500030517578,1.316544419663694,103.7300033569336,0.20531953710163675
5625,2020-04-29,127.9800033569336,128.41000366210938,120.02999877929688,121.11000061035156,2312800.0,0.09806949812004673,1.1681762596638132,8.378055248002081,62.1867569690774,56.275553558880674,-23.32584190944631,-24.39069330139023,-17.607707793396713,11.82960858281669,6.200415650314796,11.860000610351577,4.621090005558941,23.095502090454104,6.761463077334241,39.42954110357397,14.928482583894166,31.262521597014043,-32.700200347900406,98.47463544542236,42.82080878928684,8.167019506559935,4,-15.685001373291016,-25.110000610351562,-32.22500419616699,-15.420001983642578,33.37999725341797,2,0.07532420305825571,1.2641528989564994,116.5500030517578,-1.131699811076281,111.02999877929688,2.2332251082251378,106.0500030517578,0.07532420305825571
5626,2020-04-30,128.5,130.99000549316406,120.5,126.22000122070312,2690600.0,0.004063108528104653,1.8898047886471399,0.3318774188891295,66.33663508795027,56.98496721479707,-21.401221991579135,-23.557248173047128,-19.30901845435237,11.031158402887655,6.372681988068502,10.490005493164062,3.7523333941653476,21.989498901367185,3.1113403542462237,40.867657448488146,12.550419627806704,31.428578174927665,-31.894988964843762,91.33911362646654,36.485332016427755,9.43907927356048,4,-14.914997100830078,-21.734996795654297,-35.782501220703125,-16.115001678466797,29.779998779296875,3,0.08085602637858713,1.1681762596638132,127.9800033569336,1.2641528989564994,116.5500030517578,-1.131699811076281,111.02999877929688,0.08085602637858713
5627,2020-05-01,119.27999877929688,125.93000030517578,118.3499984741211,125.5500030517578,1934800.0,-0.07175098226228116,1.1564731571156326,-2.750003346227457,61.262696879068336,57.8296189581143,-11.119785303907108,-13.192743988556458,-11.471780837025847,19.850321155568167,6.751729526522103,10.150001525878906,3.755231815975989,11.61349792480469,-7.4267845711131315,30.653780420722512,2.0933566768457723,21.13363917276361,-20.611888076660165,54.90950048781692,-2.0290709860073974,9.520141247958914,5,-5.694995880126953,-10.784996032714844,-24.780000686645508,-8.130001068115234,38.970001220703125,4,0.17337364307686198,1.8898047886471399,128.5,1.1681762596638132,127.9800033569336,1.2641528989564994,116.5500030517578,0.17337364307686198
5628,2020-05-04,116.75,117.61000061035156,112.01000213623048,116.13999938964844,1291000.0,-0.021210586897960293,3.8068618655000894,-0.09728870728697964,56.09316321446611,58.924763083822,-6.769922122425271,-9.107148862187287,-10.24350869679597,21.983054166824672,6.4134151986617844,7.269996643066392,4.873771024618307,7.799499130249018,-9.947979169145754,25.54697742964379,-1.0742400194483679,16.673238279946403,-16.142575609931654,24.97364080832973,-30.58111799068566,8.87373914969739,5,-1.7299957275390625,-8.254997253417969,-22.23000144958496,-6.685001373291016,38.850006103515625,0,0.2259529326150964,1.1564731571156326,119.27999877929688,1.8898047886471399,128.5,1.1681762596638132,127.9800033569336,0.2259529326150964
5629,2020-05-05,113.87000274658205,122.3499984741211,113.62999725341795,119.41000366210938,1189500.0,-0.024668070693087407,-1.897004644796615,-9.081959626785379,57.80427496535585,59.39847109728025,-1.50897703826017,-5.67624443221375,-8.420571735520596,24.478217186711404,7.106542974009209,8.72000122070314,4.553053818790531,4.385001754760751,-13.2744117050172,22.044415214538702,-4.444704975128218,13.21470848464972,-11.43962349032796,9.799790734347189,-47.604989150093836,8.829706729888974,5,1.7350006103515483,-5.375000000000014,-20.5125026702881,-3.805004119873061,28.180000305175767,1,0.31544734937339713,3.8068618655000894,116.75,1.1564731571156326,119.27999877929688,1.8898047886471399,128.5,0.31544734937339713
5630,2020-05-06,110.80999755859376,116.33999633789062,110.70999908447266,114.33000183105469,878900.0,-0.026872794539210876,-2.026879250514779,0.6353797275728191,59.82371210581776,59.875596548484594,3.5184946227568332,-2.5185411903434414,-6.23931953612707,27.080752203727187,7.478800450795712,5.629997253417969,5.135628709137805,1.1809967041015739,-16.47199509444927,18.833988502652417,-7.645499195173855,10.007492603377003,-6.666040728125083,0.493088967063894,-59.25285198928365,8.826495899275425,5,5.805004119873033,-1.969993591308608,-20.07749748229982,-0.7449989318847798,32.6800079345703,2,0.36612226530161474,-1.897004644796615,113.87000274658205,3.8068618655000894,116.75,1.1564731571156326,119.27999877929688,0.36612226530161474
5631,2020-05-07,112.7300033569336,115.75,111.62999725341795,112.86000061035156,1039200.0,0.017327008759517204,-2.536468685228146,0.03693099307719999,56.641299134337096,59.34643218723263,3.3630569518289093,-4.587924941164758,-8.939751000364367,24.61048096239284,7.653480613420882,4.940002441406236,6.772080377384356,3.0465023040771513,-14.639330642501747,20.73233525065605,-5.796414169212298,11.8894187773666,-6.9752836067031865,13.27203751937425,-43.52377109916645,8.84291647328945,5,5.274997711181641,-3.8899993896484375,-19.812503814697266,-2.6650047302246094,34.30998992919922,3,0.43138468735286284,-2.026879250514779,110.80999755859376,-1.897004644796615,113.87000274658205,3.8068618655000894,116.75,0.43138468735286284
5632,2020-05-08,119.58000183105469,119.77999877929688,113.5,115.16000366210938,900600.0,0.060764643574365396,1.605812911742639,-34.00070426668232,65.7588845629195,60.35256699464493,-1.5263953251821647,-11.070655137013674,-16.43961331133778,17.251648216971887,8.264527694849733,7.049995422363281,7.899447440591317,9.303000640869143,-8.893282569497416,27.499283851235703,0.20485903568587105,18.401142246052416,-12.311164936248261,76.20277673270508,16.40055571388148,9.09814160518328,5,1.2700004577636719,-10.739997863769531,-27.837502479553223,-9.515003204345703,38.709991455078125,4,0.32363268402452783,-2.536468685228146,112.7300033569336,-2.026879250514779,110.80999755859376,-1.897004644796615,113.87000274658205,0.32363268402452783
5633,2020-05-11,116.5199966430664,119.02999877929688,114.8000030517578,117.08000183105469,900500.0,-0.025589606465398207,-1.1150018978155016,-0.12669805881885876,65.6172279906556,61.28051676773865,2.6756341691659884,-7.384284918376039,-14.169983850234033,19.741219096080044,9.202685538241289,4.779998779296889,8.671332499406006,5.6049957275390625,-12.523843032589923,23.733834487668048,-3.4594236525254303,14.669415107603555,-7.82788963235852,49.91407099007785,-13.678803849965995,9.064419380064491,5,4.330005645751953,-7.67999267578125,-24.77749729156494,-6.539997100830078,39.040000915527344,0,0.35813598145530645,1.605812911742639,119.58000183105469,-2.536468685228146,112.7300033569336,-2.026879250514779,110.80999755859376,0.35813598145530645
5634,2020-05-12,110.18000030517578,117.3000030517578,110.08000183105469,117.12000274658205,997500.0,-0.05441123000811454,-1.0224094784015416,12.392746692824375,57.49921300180859,60.759678549153236,8.959174540113523,-0.9728801096322712,-8.817360520081763,25.4785019867619,9.602393456448747,7.220001220703111,8.747487986982279,-0.8120006561279354,-18.913214858318668,17.289213546062797,-9.862607757223302,8.23860644496743,-0.15001938552052252,1.0309124286808695,-61.49831910545048,9.050607101095368,5,10.355003356933594,2.7150039672851562,-15.047500610351562,-0.20000076293945312,43.62999725341797,1,0.4122345768064606,-1.1150018978155016,116.5199966430664,1.605812911742639,119.58000183105469,-2.536468685228146,112.7300033569336,0.4122345768064606
5635,2020-05-13,108.7699966430664,111.1500015258789,106.5,109.9499969482422,1166200.0,-0.012797274080631249,1.5977593507786012,0.17002880260322936,54.0618895808851,59.3958179372571,8.222342172844819,0.8741604275300858,-8.20064809083027,26.2444897128741,10.303665439513706,4.650001525878906,8.905270097153434,-2.471004104614252,-20.289886872640494,15.34787866341199,-11.380445488627373,6.438437279398869,22.220008850097656,17.093349787089316,-42.00430176475809,8.90944138401312,5,7.445003509521484,4.125007629394531,-12.334997177124023,1.2100028991699219,46.73999786376953,2,0.3059667871269798,-1.0224094784015416,110.18000030517578,-1.1150018978155016,116.5199966430664,1.605812911742639,119.58000183105469,0.3059667871269798
5636,2020-05-14,116.05999755859376,116.23999786376952,105.26000213623048,107.3000030517578,1728200.0,0.0670221673302962,1.4078950890765762,-7.423722238386124,57.469029285212045,58.974299315717516,-1.1374620945943406,-5.308968884726482,-16.264587516200194,18.3544688421956,10.795072678211067,10.979995727539034,8.794383020367334,3.943497085571309,-12.946338425717371,20.83333259685999,-4.501420670073031,12.38841484121565,14.44020782470703,74.38015095906037,18.24816603687387,8.444917755644337,5,-2.254997253417983,-3.1649932861328267,-17.197498321533217,-6.079998016357436,41.0500030517578,3,0.23634334405980018,1.5977593507786012,108.7699966430664,-1.0224094784015416,110.18000030517578,-1.1150018978155016,116.5199966430664,0.23634334405980018
5637,2020-05-15,118.56999969482422,118.9499969482422,113.33000183105469,114.51000213623048,1468800.0,0.021626763648372904,1.3319520202100066,0.46347033156533013,55.84133795005763,58.94631873078323,-4.200495981070375,-7.119155871492936,-19.201978421605432,15.226764655536158,11.591131066079473,5.619995117187514,7.346530041246041,5.77749938964844,-11.003372132991927,22.558370912288794,-2.6129363716717364,14.167935150968617,10.920597558593755,96.6594103368625,43.44391810269582,8.390435761320179,5,-4.7649993896484375,-5.674995422363281,-20.53999900817871,-8.59000015258789,35.409996032714844,4,0.24011127321063297,1.4078950890765762,116.05999755859376,1.5977593507786012,108.7699966430664,-1.0224094784015416,110.18000030517578,0.24011127321063297
5638,2020-05-18,129.33000183105472,133.00999450683594,125.12000274658205,126.3000030517578,2404100.0,0.09074809955237084,-1.9276410588864865,0.7463055668305427,59.15734895977636,59.09666028571884,-14.51474412163229,-16.460349676239517,-30.13936157092425,3.87997061517018,12.624066867609612,14.439994812011719,5.719631570177484,15.10100135803225,-2.196093221272207,32.39809593733672,6.452454068380007,23.74954864768449,-24.069999694824233,86.73876148636602,36.435830513102864,8.648547289652235,5,-10.195003509521513,-15.425003051757841,-32.9475021362305,-19.350002288818388,13.099990844726534,0,0.22392322775119777,1.3319520202100066,118.56999969482422,1.4078950890765762,116.05999755859376,1.5977593507786012,108.7699966430664,0.22392322775119777
5639,2020-05-19,124.75,129.46000671386722,124.58999633789062,128.00999450683594,1151300.0,-0.03541329750414468,-1.7206747961588948,-1.0759062112864575,47.43365441118437,57.71998720853736,-9.19619093637985,-10.274331178720587,-25.25492235456987,7.848254990734915,13.51203391728189,4.870010375976591,4.921675141924595,9.166999435424799,-6.865694680940237,25.199693551789835,1.150652377242281,17.183346493607317,-18.93499801635741,70.23424584582789,24.94965752670135,8.016347058182514,5,-5.615001678466797,-10.845001220703125,-30.03999900817871,-14.770000457763672,19.589996337890625,1,0.24697392832540088,-1.9276410588864865,129.33000183105472,1.3319520202100066,118.56999969482422,1.4078950890765762,116.05999755859376,0.24697392832540088
5640,2020-05-20,128.02000427246094,129.58000183105472,126.0500030517578,128.46000671386722,1217300.0,0.026212459097883167,1.634334646655559,0.13497030147861597,49.63459534253972,56.941464565004324,-10.916179822854545,-12.001677978874142,-28.44894744997964,3.957303158476236,14.695250554378442,4.830001831054716,4.842157894695404,11.067003631591803,-4.248790324048144,26.382797587231735,3.409106653771829,18.724900609411776,-21.661102438354476,82.01804826562507,40.800977304391324,7.657896977819968,5,-8.885005950927734,-14.115005493164062,-34.16500282287598,-18.04000473022461,12.379989624023438,2,0.20145283881763332,-1.7206747961588948,124.75,-1.9276410588864865,129.33000183105472,1.3319520202100066,118.56999969482422,0.20145283881763332
5641,2020-05-21,127.72000122070312,129.88999938964844,126.25,128.41999816894528,672500.0,-0.0023434076061997766,1.0,1.5908933277845463,57.43481212153797,56.01656762707303,-9.237673576583731,-10.342519127873487,-27.82665286272338,3.6489079233473376,16.260001139237534,3.6399993896484375,4.882060105181637,9.567500686645502,-5.1332259747723015,24.268227348063306,2.2171373559366003,16.917864017354404,-20.82807753314208,73.11994281053353,32.24545022609624,7.350363330708899,5,-8.585002899169922,-13.81500244140625,-33.864999771118164,-17.740001678466797,20.0,3,0.2175852882909941,1.634334646655559,128.02000427246094,-1.7206747961588948,124.75,-1.9276410588864865,129.33000183105472,0.2175852882909941
5642,2020-05-22,130.55999755859378,131.61000061035156,126.56999969482422,127.76000213623048,914600.0,0.02223611267418546,1.0571425902253713,-4.000010899182744,62.09916952328803,55.62567224180997,-11.573434628455928,-11.860218625758904,-29.77310845619418,0.21356554520303916,17.816484191464266,5.040000915527344,5.152453171616088,11.181997299194364,-3.3562826710570164,25.720277269445745,3.912857314068674,18.451137284320055,-23.14571245464724,70.90264274310353,26.85945426741656,7.269139985125691,5,-11.424999237060575,-15.965000152587919,-36.70499610900882,-20.57999801635745,18.479995727539034,4,0.20335480658876737,1.0,127.72000122070312,1.634334646655559,128.02000427246094,-1.7206747961588948,124.75,0.20335480658876737
5643,2020-05-26,137.16999816894528,140.39999389648438,135.25,135.5,1634400.0,0.050628069347083304,-3.7465421585930963,0.5964288925643123,69.16117227102757,56.92144549394542,-16.702649894665413,-17.298361678677082,-35.64514764982175,-6.934000636906319,19.248047426684458,9.839996337890597,5.823296232124676,16.48499794006345,0.48059980217874454,32.48939607794816,8.482798871121105,24.487197009005797,-29.243798876940957,79.56991634205927,29.90652812647781,8.002199068942351,5,-14.340000152587862,-18.880001068115206,-41.28749656677243,-27.189998626708956,8.630004882812528,1,0.12254864608141025,1.0571425902253713,130.55999755859378,1.0,127.72000122070312,1.634334646655559,128.02000427246094,0.12254864608141025
5644,2020-05-27,140.47999572753906,143.6999969482422,137.25999450683594,141.6300048828125,2192700.0,0.024130623334389867,1.4347866218613439,-0.6886289917310182,74.29974551196781,59.170096152954606,-17.056241408764677,-19.735513054151625,-37.91269517828235,-10.797791838710594,20.257172465569734,6.529998779296903,5.438303094984406,18.59849586486817,0.45996446430058313,36.73702726543577,9.529230164584362,27.667761565151977,-31.25484465135554,81.75636071271106,24.804462636626404,9.0692657002838,5,-15.999996185302734,-20.539997100830078,-44.59749412536621,-30.499996185302734,7.4300079345703125,2,0.013880958197238336,-3.7465421585930963,137.16999816894528,1.0571425902253713,130.55999755859378,1.0,127.72000122070312,0.013880958197238336
5645,2020-05-28,137.6199951171875,142.11000061035156,136.52000427246094,142.11000061035156,1330000.0,-0.02035877489559823,1.4899730507685458,3.9043215200286596,70.07580778458994,60.57084931955215,-10.810321865065589,-16.987222519143103,-33.963956577012056,-8.466894645453067,20.57185114814888,5.589996337890625,5.275384613961293,15.256495666503909,-4.039765451866344,34.55275678487416,5.608365107318775,24.904626225689043,-26.32635328868045,65.1575765366128,2.569742419493622,9.648130559185129,5,-9.104995727539062,-16.2449951171875,-41.73749351501465,-27.639995574951172,13.120010375976562,3,0.04883012250495167,1.4347866218613439,140.47999572753906,-3.7465421585930963,137.16999816894528,1.0571425902253713,130.55999755859378,0.04883012250495167
5646,2020-05-29,138.88999938964844,141.3000030517578,134.38999938964844,135.3699951171875,1540800.0,0.009228341211460434,-1.521901112945756,-0.7839643576873278,67.11575171218378,61.823561959788385,-9.500393580082402,-18.381344569489556,-33.72632076536719,-10.258719696196351,20.616285687926645,6.910003662109375,6.3133589293659185,16.006999969482422,-4.505963835618502,36.51996377458333,5.75051806693196,26.263481872032884,-25.651976253957287,71.92061687205464,10.598311550453744,10.256481902550455,5,-4.745002746582031,-16.93000030517578,-43.03249931335449,-28.90999984741211,8.680007934570312,4,0.01087187352200747,1.4899730507685458,137.6199951171875,1.4347866218613439,140.47999572753906,-3.7465421585930963,137.16999816894528,0.01087187352200747
5647,2020-06-01,139.96000671386722,141.91000366210938,137.30000305175778,138.94999694824222,763600.0,0.007703991136301491,-1.1392126318770368,0.28693424423569597,71.53620084618672,63.19898994716731,-8.065296864191424,-18.785776968265935,-33.50694216217681,-11.844833192566028,20.922116092470024,4.610000610351591,7.959982006792117,16.043006896972685,-5.750147158043262,37.83616095198863,5.146429869464697,26.939583924480658,-24.894265149423006,59.82823614252497,-2.81580411724066,10.896577027507975,6,-5.81501007080081,-16.990009307861357,-45.35750579833987,-29.980007171630888,8.689987182617159,0,0.05544437078157882,-1.521901112945756,138.88999938964844,1.4899730507685458,137.6199951171875,1.4347866218613439,140.47999572753906,0.05544437078157882
5648,2020-06-02,143.1300048828125,144.27999877929688,141.14999389648438,142.0,1062200.0,0.022649314210351434,-1.2120042271443052,1.1188058979937152,82.14633157289161,67.0559540762459,-10.13802592012783,-20.952357303984684,-35.07880380412459,-15.513432562375442,21.99362419456576,4.319992065429659,9.024818354642534,17.894004821777344,-5.2255966673151875,41.013606310869875,6.334204077231078,29.45380556632361,-26.346207995340407,88.37215401966517,17.193613111123028,11.559800744546262,6,-7.965003967285156,-18.48000717163086,-47.34500312805176,-33.15000534057617,0.529998779296875,1,0.041291051503555165,-1.1392126318770368,139.96000671386722,-1.521901112945756,138.88999938964844,1.4899730507685458,137.6199951171875,0.041291051503555165
5649,2020-06-03,149.7899932861328,150.8699951171875,145.3000030517578,145.35000610351562,1228100.0,0.04653104294080879,-1.453744626646456,3.9291752187533757,86.30087708317885,71.12998538076135,-14.385330406027549,-26.12265439326646,-40.05578390731496,-22.61312843254636,22.919894832064152,7.739990234375,10.394619349863646,22.757993698120117,-2.155123853405115,47.67111124964535,10.301434922357515,35.21455247388273,-30.80650024731473,93.44658913199875,14.789376900166658,12.456558775762613,6,-11.229995727539062,-21.724994659423828,-53.41749095916748,-39.809993743896484,-1.959991455078125,2,-0.02663722820758274,-1.2120042271443052,143.1300048828125,-1.1392126318770368,139.96000671386722,-1.521901112945756,138.88999938964844,-0.02663722820758274
5650,2020-06-04,151.3800048828125,153.9499969482422,147.05999755859375,148.94000244140625,1509300.0,0.010614938700493903,-1.2225760722969847,0.5495516858604916,84.7637742060476,74.16653672348464,-13.760297289555467,-25.84237512419186,-40.41639130392514,-24.578029261771846,24.277143453513542,6.8899993896484375,10.813383214097527,22.319504928588856,-3.6177757446258454,48.25678560180356,9.35086459198152,35.288145265196206,-29.207861636157475,86.86097962062091,7.346207691158,12.968640336607349,6,-11.120006561279297,-21.775005340576172,-52.34250354766846,-41.40000534057617,0.8199920654296875,3,-0.02292245414702787,-1.453744626646456,149.7899932861328,-1.2120042271443052,143.1300048828125,-1.1392126318770368,139.96000671386722,-0.02292245414702787
5651,2020-06-05,161.36000061035156,165.8699951171875,159.32000732421875,160.0399932861328,3124100.0,0.0659267763616791,-3.7464036532911686,0.5409860669885184,86.717000322223,76.90185125669964,-20.636819179574758,-33.721238725269245,-49.23779233757426,-34.84627369068309,25.938221977037923,14.489990234375,12.964584899071781,29.868000793457043,1.3840041663460738,58.35199742056801,15.626002479901558,44.10999910701253,-35.37451491950608,84.21422555348511,6.584419502562554,14.241998313555488,6,-11.230003356933594,-25.795001983642578,-53.77749824523926,-51.380001068115234,-4.2100067138671875,4,-0.06581553716544919,-1.2225760722969847,151.3800048828125,-1.453744626646456,149.7899932861328,-1.2120042271443052,143.1300048828125,-0.06581553716544919
5652,2020-06-08,158.27999877929688,165.8000030517578,156.42999267578125,162.66000366210938,1931400.0,-0.019087765365669584,-1.3193045934901007,-3.318167105932399,78.6123644120119,77.95198371680901,-14.763795114667204,-29.084448486591953,-45.20420306876028,-32.025858720645104,27.201021521569167,9.370010375976562,14.83736852011431,24.85299911499024,-5.425263045765291,55.13126127574577,9.71386803461246,39.992130195368006,-26.71068176876352,69.29613283540631,-6.884793255936174,15.139131080377767,6,-8.150001525878906,-22.71500015258789,-48.10499572753906,-49.29500198364258,2.5200042724609375,0,-0.06766484418547392,-3.7464036532911686,161.36000061035156,-1.2225760722969847,151.3800048828125,-1.453744626646456,149.7899932861328,-0.06766484418547392
5653,2020-06-09,158.25,161.60000610351562,152.5,154.41000366210938,1435500.0,-0.00018952981759057241,-1.3759795699652992,-0.8767105153145118,86.38140071945641,79.29438985097443,-12.772280637444567,-27.16037346990734,-43.910196144730435,-32.2670386014114,28.325034483994997,9.100006103515625,16.376618465635232,22.736500167846685,-8.375986555435531,53.84898689112889,7.180256806205591,38.292743529487794,-21.878588054535072,62.955770265007516,-13.399980110345439,15.556243361641103,6,-8.120002746582031,-22.685001373291016,-47.20999717712402,-49.2650032043457,0.19000244140625,1,-0.06066354567782384,-1.3193045934901007,158.27999877929688,-3.7464036532911686,161.36000061035156,-1.2225760722969847,151.3800048828125,-0.06066354567782384
5654,2020-06-10,155.60000610351562,158.91000366210938,153.60000610351562,158.22000122070312,1502700.0,-0.0167456170393957,1.654998779296875,-0.6822910457843582,80.36107765622035,80.4371976144889,-8.662965082777419,-22.06441071302328,-40.16243820793041,-29.95045525230077,30.067594151645615,5.30999755859375,17.487957914654572,17.815505981445312,-12.119406333092229,47.75041829598284,2.8480498241765417,32.78296213871408,-15.098792514009546,45.40143356382409,-28.988970555249388,14.967456157268764,6,-5.470008850097656,-20.03500747680664,-43.84250259399414,-46.61500930786133,3.4799957275390625,2,-0.07673523118927739,-1.3759795699652992,158.25,-1.3193045934901007,158.27999877929688,-3.7464036532911686,161.36000061035156,-0.07673523118927739
5655,2020-06-11,142.0500030517578,148.0,141.7899932861328,144.13999938964844,2002100.0,-0.08708227840777483,-3.758596901490792,0.7977100125797885,62.21237623852502,79.8923781174157,6.237453774231852,-6.211798236669267,-25.899011259151607,-16.833125170445044,31.74130337554609,13.810012817382812,17.294714815272727,2.6015026092529183,-24.063851590561455,29.266856809067278,-10.731174490654269,15.934179709160105,23.819992065429688,1.0797746920836166,-70.43630920803628,13.332677099907182,6,9.534996032714844,-6.485004425048828,-30.0,-35.3900032043457,15.19000244140625,3,0.0406898884556226,1.654998779296875,155.60000610351562,-1.3759795699652992,158.25,-1.3193045934901007,158.27999877929688,0.0406898884556226
5656,2020-06-12,143.49000549316406,149.44000244140625,139.3699951171875,149.25,1315400.0,0.010137292576344104,2.2801330049628348,2.755983061984376,61.28863887721749,78.75376012086357,6.167121077640104,-5.788212323622162,-26.371061239092228,-18.64226222273649,32.93111759880567,10.07000732421875,16.51770627554464,2.6700046539306754,-21.64865495039112,26.98866425825247,-9.489325148230222,14.829334456091573,21.898389587402335,15.58838115439084,-53.69177779846812,12.159329802160897,6,9.129989624023438,-7.925006866455078,-30.762502670288086,-42.08000564575195,16.80999755859375,4,0.06070103227846824,-3.758596901490792,142.0500030517578,1.654998779296875,155.60000610351562,-1.3759795699652992,158.25,0.06070103227846824
5657,2020-06-15,147.0399932861328,147.8000030517578,136.50999450683594,136.85000610351562,1110200.0,0.024740314008405706,-1.0772764982586467,-1.7690966841242215,59.10348337295573,76.19344365420403,4.165043296686122,-7.479412509552418,-28.897691155008772,-22.54895993038477,33.82607308661021,11.290008544921875,16.36932525982172,4.796492767333973,-17.266743870139436,26.859729404807382,-6.235125551402717,15.828111086070663,17.30766579589843,41.9688876536445,-24.93525288516328,11.031618318736701,6,4.150001525878906,-11.474994659423828,-33.61749076843262,-45.864994049072266,15.710006713867188,0,0.06875680816087892,2.2801330049628348,143.49000549316406,-3.758596901490792,142.0500030517578,1.654998779296875,155.60000610351562,0.06875680816087892
5658,2020-06-16,158.2899932861328,161.05999755859375,154.67999267578125,157.5,2592100.0,0.07650979674698455,1.0157987479600716,0.07752642588995988,64.3282375765456,73.75203926457812,-5.261687073894791,-17.337460533759895,-38.80841672620733,-34.091956809870766,34.06004956434675,14.020004272460938,16.828575165902123,14.598493194580072,-7.696339241353883,36.89332563051403,3.4510769766130807,25.745909412547064,4.387405921386716,88.7168882764656,22.712784188324818,11.147416217966978,6,-7.099998474121094,-22.724994659423828,-43.444990158081055,-59.559993743896484,5.20001220703125,1,0.015857033748733373,-1.0772764982586467,147.0399932861328,2.2801330049628348,143.49000549316406,-3.758596901490792,142.0500030517578,0.015857033748733373
5659,2020-06-17,155.55999755859375,158.0399932861328,154.67999267578125,157.83999633789062,1251100.0,-0.01724679918713612,1.507469994761894,-2.8860989318756882,64.46308095721486,71.49640668137448,-1.8183629674400095,-12.839179461189588,-35.13365766543235,-31.61792229545378,34.370866995356295,3.6100006103515625,16.988771085599893,10.327997589111334,-10.676517651409796,31.332512829632478,-0.17426003114923105,20.8302552093719,5.547357366884768,77.59674412909618,11.011103362969152,10.50225762026057,6,-4.370002746582031,-19.994998931884766,-40.71499443054199,-56.82999801635742,5.32000732421875,2,0.018513788428980327,1.0157987479600716,158.2899932861328,-1.0772764982586467,147.0399932861328,2.2801330049628348,143.49000549316406,0.018513788428980327
5660,2020-06-18,153.80999755859375,156.58999633789062,152.75999450683594,154.8000030517578,1407800.0,-0.01124967875716787,-1.4789562829926868,0.43421316807431304,61.9360014492191,68.74296236215181,0.3493149036864054,-9.547497087420595,-32.59288063699414,-30.05075514754151,34.60657767367707,3.8300018310546875,16.34899905814578,7.2884979248046875,-12.391702900035398,26.968698749644773,-2.551602487615355,17.12859833722473,7.25,70.4684354428995,4.369362145057892,9.84010041242004,6,-2.654998779296875,-18.244998931884766,-37.094993591308594,-55.07999801635742,9.479995727539062,3,0.03426308013855439,1.507469994761894,155.55999755859375,1.0157987479600716,158.2899932861328,-1.0772764982586467,147.0399932861328,0.03426308013855439
5661,2020-06-19,155.50999450683594,158.47000122070312,152.39999389648438,157.60000610351562,1981400.0,0.01105257769472745,2.169715103006737,2.111111111111111,62.31585150265171,66.93223870555624,-2.5342788959686686,-9.548337246576466,-33.58564499220526,-31.99309667465208,34.88295167316993,6.07000732421875,14.756355539434026,7.598995208740234,-10.338947274733869,25.536937692214337,-1.3699760329968171,16.567966450477286,4.077002868652357,77.39306573584958,10.066997581489474,8.968971241737044,6,-6.454994201660156,-19.944995880126953,-40.95499229431152,-56.77999496459961,2.82000732421875,4,0.011124757555387,-1.4789562829926868,153.80999755859375,1.507469994761894,155.55999755859375,1.0157987479600716,158.2899932861328,0.011124757555387
5662,2020-06-22,157.11000061035156,157.52999877929688,152.74000549316406,154.4600067138672,1235800.0,0.010288767024844159,1.7449895068205665,-1.267932628074556,61.35477562311077,64.15150258374005,-4.825114978971982,-9.54676608167884,-34.31854964820684,-33.85670582366964,35.041263841663344,4.7899932861328125,13.404587213852892,7.871501159667957,-8.523142948077634,24.26614526741355,-0.3258208942048384,16.068823213540753,1.3600006103515625,54.38804529004021,-9.85135042036569,8.197322053872803,6,-8.325004577636719,-17.51000213623047,-43.7599983215332,-58.380001068115234,6.30999755859375,0,0.02030426089372739,2.169715103006737,155.50999450683594,-1.4789562829926868,153.80999755859375,1.507469994761894,155.55999755859375,0.02030426089372739
5663,2020-06-23,153.97999572753906,158.67999267578125,153.94000244140625,158.02000427246094,1146600.0,-0.01992237840145661,-1.3009688601819205,-1.524535037715207,53.61020379936757,61.17918326631198,-2.642382376127671,-5.3680495746882,-30.212596804653714,-30.840651930830973,34.61665497793931,4.739990234375,10.672152738033446,3.90099639892577,-11.587063185992463,19.389055983844003,-3.8430333935333465,11.645026191384886,-17.470001220703125,25.15926971615731,-33.9238693069168,7.744029792459117,6,-5.194999694824219,-8.75,-40.6299934387207,-58.38999557495116,2.9300079345703125,1,0.05695547808677093,1.7449895068205665,157.11000061035156,2.169715103006737,155.50999450683594,-1.4789562829926868,153.80999755859375,0.05695547808677093
5664,2020-06-24,142.42999267578125,152.27999877929688,142.27000427246094,152.25999450683594,2151600.0,-0.0750097634253416,1.028365548875226,2.433163623728122,43.41813980544873,59.09093477374795,7.647173686675444,6.677912854624793,-17.958056870366235,-19.37887293006297,33.44365679775861,11.709991455078125,8.594234252449866,-7.746506500244152,-23.002954726900867,7.509941726412563,-15.374730613572495,-0.1182823869158085,-5.476598205566404,0.9749452552199321,-52.339241941048094,7.6282241133283515,6,6.355003356933594,2.8000030517578125,-25.90999412536621,-46.499996185302734,12.94000244140625,2,0.14786220529634164,-1.3009688601819205,153.97999572753906,1.7449895068205665,157.11000061035156,2.169715103006737,155.50999450683594,0.14786220529634164
5665,2020-06-25,144.33999633789062,144.97999572753906,139.10000610351562,141.27999877929688,1348000.0,0.013410122588837003,1.7096749242333682,-0.3112916570296747,35.797726307940806,56.25861115493942,6.812582152356356,5.5834336014983705,-18.970449348077025,-21.428043941878826,32.19549987258562,5.8799896240234375,6.128239173985321,-6.172502899169928,-20.5343478892799,8.189342090940045,-13.3534253942249,1.0084195958850444,-6.95206990356445,26.761970520435725,-21.708187134313057,7.180922495054982,6,4.444999694824219,1.6200027465820312,-27.819997787475586,-48.40999984741211,15.290008544921875,3,0.11459061219734812,1.028365548875226,142.42999267578125,-1.3009688601819205,153.97999572753906,1.7449895068205665,157.11000061035156,0.11459061219734812
5666,2020-06-26,140.39999389648438,144.02000427246094,139.94999694824222,143.3000030517578,2392500.0,-0.02729667826915383,-1.1421073976959417,-0.9477161663508527,35.2912099029995,53.612802991610955,11.474877401609575,10.163446502781824,-13.99118545903059,-17.779429400143158,31.199540858352048,4.389999389648409,3.9769817211387988,-10.188005065917963,-24.306403417820718,3.930393285984792,-17.247204241869326,-3.1288058899666,-2.5862261373291062,6.639370196556406,-37.57727708781263,7.0591991759513775,6,9.680007934570312,5.660003662109375,-23.879995346069336,-44.46999740600586,20.44000244140625,4,0.1630341907744315,1.7096749242333682,144.33999633789062,1.028365548875226,142.42999267578125,-1.3009688601819205,153.97999572753906,0.1630341907744315
5667,2020-06-29,147.72000122070312,148.36000061035156,141.8300018310547,143.11000061035156,1164200.0,0.05213680657006092,1.2173173025359643,-1.5896503643682092,42.26531684568337,51.16136735484848,4.762277523288191,3.64129784376388,-20.374991378373423,-25.460592432255027,30.258649240096357,7.9600067138671875,3.7846151001353405,-3.255997467041027,-16.546864003944535,10.03486906986248,-9.901430735492767,3.3894358014107127,-9.488908963215323,44.024520064775864,2.088264721881899,6.6454332684517485,6,1.1699981689453125,-1.5000038146972656,-31.200002670288086,-51.79000473022461,21.839996337890625,0,0.07182507800348281,-1.1421073976959417,140.39999389648438,1.7096749242333682,144.33999633789062,1.028365548875226,142.42999267578125,0.07182507800348281
5668,2020-06-30,149.0399932861328,149.72000122070312,146.32000732421875,147.07000732421875,867000.0,0.008935770745476246,1.042037253419479,0.4273287854866097,45.0853968553728,49.0082913435327,2.226306785132749,2.9373695123357493,-20.58068227443266,-27.10946911873154,29.136077410324223,3.399993896484375,3.644620469220513,-2.2315048217773494,-15.041993806775736,10.578984163221037,-8.636749314276528,4.1737396707218295,-10.399923020279147,75.417243598946,32.51813828883805,6.40524449249919,6,-0.149993896484375,1.0900039672851562,-32.17499542236328,-53.1099967956543,19.610000610351562,1,0.09648420243286782,1.2173173025359643,147.72000122070312,-1.1421073976959417,140.39999389648438,1.7096749242333682,144.33999633789062,0.09648420243286782
5669,2020-07-01,145.8000030517578,151.6699981689453,145.39999389648438,150.0,950900.0,-0.021739065890554188,-1.5079940551939233,-2.1319933387552767,53.32270112238508,48.05125797388447,4.3988320677825925,6.179963040426344,-16.146608245392258,-24.174876737094195,27.56133380792401,6.2700042724609375,3.3742500173505334,-5.271995544433594,-18.30202065790587,7.758029569038683,-11.787008101169732,1.2430170123025448,-6.7591343377056035,53.30152090285474,4.901357291655891,6.515012556736146,7,3.089996337890625,4.329994201660156,-25.240005493164062,-46.17500686645508,27.789993286132812,2,0.07620027693968989,1.042037253419479,149.0399932861328,1.2173173025359643,147.72000122070312,-1.1421073976959417,140.39999389648438,0.07620027693968989
5670,2020-07-02,147.91000366210938,152.8800048828125,147.0800018310547,149.30999755859375,1019300.0,0.014471883170006139,-2.790854692330707,0.33333212231744846,53.87040181929689,47.11287467573394,1.524189453060984,4.001846224362055,-17.10848926331485,-26.597073257610248,25.746388189994363,7.0800018310546875,1.7632646332668287,-2.988494873046875,-16.09344518192387,10.116455435830119,-9.540970027485372,3.563980281391622,-8.476352468822597,61.56227246067581,8.639377527966268,6.552475154438496,7,0.9799957275390625,2.2199935913085938,-25.70000457763672,-46.635005950927734,33.34999084472659,3,0.05043601697232036,-1.5079940551939233,145.8000030517578,1.042037253419479,149.0399932861328,1.2173173025359643,147.72000122070312,0.05043601697232036
5671,2020-07-06,150.74000549316406,152.25,149.5,150.83999633789062,769600.0,0.019133268615959542,-1.1317814327874476,0.07142234332425068,53.28131596895196,46.21582360304963,-2.294927368873175,0.3535537887721887,-18.834074848844637,-29.778675790293562,23.17298653961647,4.339996337890625,0.309251139489902,0.3725067138671818,-11.77315798291582,12.518171410650183,-5.700325634524319,6.445339062258682,-10.9214274702274,80.63349503502616,25.237533592999355,6.072832348391499,7,-1.850006103515625,-0.6100082397460938,-25.795005798339844,-49.46500778198242,24.879989624023438,0,0.05897571358421905,-2.790854692330707,147.91000366210938,-1.5079940551939233,145.8000030517578,1.042037253419479,149.0399932861328,0.05897571358421905
5672,2020-07-07,147.57000732421875,151.9600067138672,147.5,149.1199951171875,935300.0,-0.021029574455528777,-4.278106829426848,15.501297115824814,38.902706744731844,44.58165726364566,-0.6934086401483626,2.8248795092615353,-14.648517386650326,-27.059242757599506,20.81194851077384,4.4600067138671875,-0.9932451606117922,-2.2619918823242244,-13.871331754255635,9.347347989607186,-8.06666181828993,3.542678053641481,-7.374201008225185,29.010832092368577,-21.254425787067508,5.804669935965708,7,-1.5800018310546875,3.6199874877929688,-19.51750946044922,-46.29500961303711,31.029998779296875,1,0.0899233472592913,-1.1317814327874476,150.74000549316406,-2.790854692330707,147.91000366210938,-1.5079940551939233,145.8000030517578,0.0899233472592913
5673,2020-07-08,148.64999389648438,149.36000061035156,145.10000610351562,147.32000732421875,769800.0,0.007318469327529664,2.098177823153409,-0.8580626107501477,42.593778600011646,44.49006157415265,-2.9155690721777034,1.0422449409349497,-14.840001204026663,-28.6074089802931,18.79832131298592,4.2599945068359375,-2.5336080259513096,-0.7020050048828068,-11.619070945582848,10.215060935817235,-6.160537975232842,4.756527965467228,-8.084503853295047,45.62967030811775,-1.1296624330870344,5.458532970350024,7,-2.6599884033203125,2.5400009155273438,-20.092496871948242,-47.374996185302734,29.720001220703125,2,0.1406660243569906,-4.278106829426848,147.57000732421875,-1.1317814327874476,150.74000549316406,-2.790854692330707,147.91000366210938,0.1406660243569906
5674,2020-07-09,143.66000366210938,149.8699951171875,142.00999450683594,149.02999877929688,848000.0,-0.033568721421205594,1.2297912680616758,-4.037631077763246,39.827623647001616,44.93782794515941,2.5336915420058688,5.367025765212247,-9.179126797390097,-24.067953760029,16.528885652085375,7.8600006103515625,-4.345331246481351,-5.094995117187494,-15.878501962757525,5.688511728382537,-10.486748539972496,0.29675830559750693,-2.7322235662682033,15.179462559852439,-27.40018361394587,5.3917534227850155,7,2.7549972534179688,7.529991149902344,-13.752504348754883,-39.730003356933594,35.66999816894531,3,0.17395231517014187,2.098177823153409,148.64999389648438,-4.278106829426848,147.57000732421875,-1.1317814327874476,150.74000549316406,0.17395231517014187
5675,2020-07-10,147.8300018310547,148.92999267578125,143.7100067138672,143.9600067138672,921400.0,0.029026855510551286,-1.3890122629123718,-0.7206701370734923,42.66616231439409,45.757267101981036,-1.2171877754841773,1.74154285609535,-12.984432320706105,-28.622827061324315,15.75514818522292,5.269989013671875,-5.335079621275042,-1.2139968872070312,-11.541041879781972,9.113048105367909,-6.377519383494501,3.949525609080439,-6.547177483614718,56.83597853637893,17.889170624570255,5.163522496287476,7,-0.47499847412109375,3.3599929809570312,-14.51750373840332,-40.5100040435791,31.25,4,0.17425417160094048,1.2297912680616758,143.66000366210938,2.098177823153409,148.64999389648438,-4.278106829426848,147.57000732421875,0.17425417160094048
5676,2020-07-13,152.1999969482422,155.38999938964844,149.16000366210938,151.1300048828125,1256500.0,0.029560948813230015,-1.4870269694062466,0.27648408667949403,45.54688377906658,46.12188565013472,-4.176534058403945,-2.0474374444292778,-16.94819950562072,-33.34932757379704,15.511419125598499,7.55999755859375,-4.549898976734937,2.720498657226557,-7.351846110810868,12.792843425263982,-2.3156737267921415,7.756671041245255,-10.569229234235394,76.15843589486265,37.5469814944895,5.036172384018709,7,-3.5,-1.0100021362304688,-17.267498016357422,-43.33999824523926,24.360000610351562,0,0.19093297070482884,-1.3890122629123718,147.8300018310547,1.2297912680616758,143.66000366210938,2.098177823153409,148.64999389648438,0.19093297070482884
5677,2020-07-14,157.14999389648438,157.72000122070312,149.63999938964844,151.16000366210938,953200.0,0.03252297665896475,1.266478624869455,5.598163227471728,52.783143140922434,46.97719079297357,-8.547026556260676,-6.536303087086196,-21.12883991272429,-38.66531392322773,15.68702976953682,8.080001831054688,-3.2053614628409832,7.164995574951178,-3.3948322336240153,17.72482338352637,1.885081670663567,12.444909479238788,-15.178241683242106,96.3716926758815,53.742903312708734,5.279913904287599,7,-7.284996032714844,-5.9949951171875,-14.302495956420898,-35.54999542236328,18.279998779296875,1,0.1175310336497335,-1.4870269694062466,152.1999969482422,-1.3890122629123718,147.8300018310547,1.2297912680616758,143.66000366210938,0.1175310336497335
5678,2020-07-15,160.8000030517578,161.9499969482422,157.4600067138672,160.2899932861328,987400.0,0.02322627615040007,2.1957253632789593,0.08514367230487059,68.72581107275414,48.688647454125686,-11.570177072006373,-10.528424838460808,-23.869654735304778,-42.59498507918923,14.982066926061076,4.8000030517578125,-1.2960371534293813,10.689504241943354,-0.33533569625438986,21.714344180141097,5.177084272844496,16.20192421104221,-18.494086029264764,94.23272940982011,44.42095748341317,5.512419969098869,7,-8.82000732421875,-11.57000732421875,-17.952505111694336,-36.59500503540039,13.75,2,0.11069653429066428,1.266478624869455,157.14999389648438,-1.4870269694062466,152.1999969482422,-1.3890122629123718,147.8300018310547,0.11069653429066428
5679,2020-07-16,158.44000244140625,162.58999633789062,157.63999938964844,160.0800018310547,785700.0,-0.014676620432599985,-2.0555484913133366,-3.2156235040689327,64.24243918829357,49.841096050680875,-8.078139013030807,-8.370772516501944,-20.516292463743014,-40.38015960769516,14.262466701751093,4.9499969482421875,-0.3306706168362723,8.185503387451178,-3.208101255673313,19.579108030575668,2.4887010658889324,13.882305709013423,-15.348322221883222,78.01908804439276,24.246898408445944,5.69680232156224,7,-6.140007019042969,-8.890007019042969,-15.592504501342773,-32.5050048828125,16.6199951171875,3,0.12578889402095084,2.1957253632789593,160.8000030517578,1.266478624869455,157.14999389648438,-1.4870269694062466,152.1999969482422,0.12578889402095084
5680,2020-07-17,159.0800018310547,160.47999572753906,157.75,159.4600067138672,608700.0,0.004039380079441157,1.2562107493253298,0.23171038063249566,70.21647349311917,51.72278022003279,-7.785807464298614,-9.060235992114542,-20.036364171979812,-41.046366599476414,13.74253435174338,2.7299957275390625,0.3695389345341482,8.562002563476568,-3.407052796766692,20.53105792371983,2.577474883354938,14.546530243598198,-14.818422644429603,73.86450915073374,13.546625286157607,5.984527680121632,7,-6.780006408691406,-9.530006408691406,-16.23250389099121,-33.14500427246094,17.889999389648438,4,0.12729444158232917,-2.0555484913133366,158.44000244140625,2.1957253632789593,160.8000030517578,1.266478624869455,157.14999389648438,0.12729444158232917
5681,2020-07-20,157.24000549316406,159.5,156.49000549316406,158.0,517400.0,-0.011566484263966337,-1.6637184273956696,1.9999598458079024,61.68960546319206,54.25465785541726,-5.5058185505741335,-7.466813574048587,-17.136627583594446,-39.19691937238113,12.971112965890836,3.0099945068359375,0.6899330343924532,6.635505676269531,-5.50917099040737,18.780182342946432,0.5631673429310808,12.707844009607982,-11.878721277463058,58.68731964872963,-3.5390704084192492,6.072338333338451,7,-4.940010070800781,-7.690010070800781,-13.665006637573242,-31.305007934570312,19.580001831054688,0,0.13889592708542686,1.2562107493253298,159.0800018310547,-2.0555484913133366,158.44000244140625,2.1957253632789593,160.8000030517578,0.13889592708542686
5682,2020-07-21,160.3000030517578,163.0800018310547,158.88999938964844,159.14999389648438,824600.0,0.019460680817177778,-4.017972497601535,-1.5131808781898126,63.25956208744451,56.55085602068757,-7.342287521458758,-10.830875143136922,-19.30030761476894,-42.19636465937322,12.301825804698572,5.839996337890625,0.9443505268278898,9.536003112792969,-3.044390994336908,22.116397219922845,3.2458060592280162,15.826200166357921,-13.904996108725442,57.81486609768409,-2.6296604513112385,6.2901970535649445,7,-7.7550048828125,-10.5050048828125,-16.20750617980957,-34.02000427246094,17.289993286132812,1,0.10143477353263619,-1.6637184273956696,157.24000549316406,1.2562107493253298,159.0800018310547,-2.0555484913133366,158.44000244140625,0.10143477353263619
5683,2020-07-22,162.75,163.1999969482422,158.8800048828125,158.8800048828125,832000.0,0.015283823465999102,-1.2325568558180613,3.3651863547706555,70.33838505714085,59.94094062181416,-8.472876390807443,-13.27054531697064,-20.708389525436644,-44.61629462855811,11.505276050318809,4.3199920654296875,1.140998690222375,11.547499847412098,-2.07323450395495,25.168234198779146,4.737132671728574,18.357867023095622,-15.020193465925843,93.29362859468876,30.625921745284188,6.810367175683517,7,-9.294998168945312,-11.599998474121094,-19.37250328063965,-36.470001220703125,16.270004272460938,2,0.07791086129512292,-4.017972497601535,160.3000030517578,-1.6637184273956696,157.24000549316406,1.2562107493253298,159.0800018310547,0.07791086129512292
5684,2020-07-23,163.49000549316406,165.85000610351562,161.5800018310547,162.8300018310547,763400.0,0.004546884750624036,-1.7025312177079008,0.17054379711699208,69.33004025975549,62.903593726854304,-6.821541684637793,-13.019402141082594,-20.172010719827426,-45.374635851618095,12.24271599874397,4.2700042724609375,2.5683665458061284,11.234504699707031,-2.7812053831780474,25.25021478259211,4.226649658264478,18.242359741149585,-14.213179917673102,74.78631990962103,11.48395187333248,7.007855041442542,7,-5.9850006103515625,-11.014999389648438,-20.11250877380371,-37.21000671386719,19.039993286132812,3,0.06764938031062817,-1.2325568558180613,162.75,-4.017972497601535,160.3000030517578,-1.6637184273956696,157.24000549316406,0.06764938031062817
5685,2020-07-24,160.8800048828125,164.44000244140625,160.8000030517578,163.61000061035156,632400.0,-0.015964282357680215,-1.5190312514849604,-4.136334211864798,62.64970889118245,64.80390762820052,-2.42023987107558,-9.598870280051017,-16.244182379772383,-42.68400930201054,13.313995924172445,3.6399993896484375,3.729022054522318,7.797503662109364,-6.2035405036397435,21.79854782785847,0.7969815792347958,14.798025744983931,-9.614397643958569,46.90169982246987,-13.621462974875385,7.0005220828745545,7,-3.1350021362304688,-8.404998779296875,-17.50250816345215,-34.600006103515625,16.169998168945312,4,0.08814018054083328,-1.7025312177079008,163.49000549316406,-1.2325568558180613,162.75,-4.017972497601535,160.3000030517578,0.08814018054083328
5686,2020-07-27,163.2899932861328,163.89999389648438,159.24000549316406,160.07000732421875,865400.0,0.0149800368608628,1.099099935046859,-1.1794838832281611,69.98982875756779,66.71576158560556,-3.4550093254764533,-10.757619811752988,-17.516182498895063,-45.02280940489632,14.335198170508502,4.6599884033203125,5.664849792716808,9.062992095947266,-4.300652048226397,22.426636240120928,2.3811700238604203,15.744814168034111,-10.274258183519464,63.270984662402086,-1.1871241303500852,6.681822072086837,7,-2.1199874877929688,-10.814987182617188,-19.929994583129883,-32.954994201660156,19.25,0,0.08377738071553997,-1.5190312514849604,160.8800048828125,-1.7025312177079008,163.49000549316406,-1.2325568558180613,162.75,0.08377738071553997
5687,2020-07-28,158.3300018310547,162.2899932861328,157.6999969482422,161.24000549316406,760000.0,-0.030375354639072927,-1.2014300037323538,-0.9037317853334913,61.203721593287256,65.8799738656648,1.8885725010141812,-5.230150559124667,-11.533292691273573,-39.85464865890404,14.863923138995162,5.589996337890625,7.173173174943031,3.572500610351568,-9.543605502010735,16.68860672271387,-2.9855524458295974,10.130553666532734,-3.774154208333073,7.730112577908669,-56.667907681240706,6.558053056181157,7,2.8400039672851562,-5.8549957275390625,-16.020002365112305,-27.99500274658203,26.25,1,0.11678143926817941,1.099099935046859,163.2899932861328,-1.5190312514849604,160.8800048828125,-1.7025312177079008,163.49000549316406,0.11678143926817941
5688,2020-07-29,163.4199981689453,163.58999633789062,158.47999572753906,158.69000244140625,1060800.0,0.03214802172062048,1.0157824881796869,-1.625426039536469,72.81756009341345,66.83276507734477,-3.118653723750839,-9.684104845205724,-15.867034626203974,-44.63850055816873,15.34733336024979,5.2599945068359375,8.426331720562416,7.9434967041015625,-5.4270354448247815,21.314028853027907,1.2582306296384047,14.62876277856472,-7.5088515285284245,70.18398521677753,-0.4216817619203539,6.68526607446317,7,-2.2499923706054688,-10.944992065429688,-19.227500915527344,-33.084999084472656,10.970001220703125,2,0.08670908290120183,-1.2014300037323538,158.3300018310547,1.099099935046859,163.2899932861328,-1.5190312514849604,160.8800048828125,0.08670908290120183
5689,2020-07-30,156.91000366210938,161.7899932861328,153.75999450683594,161.36000061035156,1861300.0,-0.03983597221746282,2.0244917312030344,-0.9408035872703517,59.947423339076,65.69175950467331,3.5218466219619984,-2.4233468842378443,-8.513190356149096,-37.59029783384027,15.347765866638714,9.660003662109375,8.719232503506447,0.8780021667480469,-11.699434343665132,13.455438677161226,-5.410716088458543,7.166720421954636,8.94000244140625,29.494445833482157,-41.08278114292139,6.28871825520659,7,2.8949966430664062,-4.43499755859375,-9.902507781982422,-26.57500457763672,19.519989013671875,3,0.14090880182479193,1.0157824881796869,163.4199981689453,-1.2014300037323538,158.3300018310547,1.099099935046859,163.2899932861328,0.14090880182479193
5690,2020-07-31,155.3699951171875,157.35000610351562,151.41000366210938,157.35000610351562,1198400.0,-0.009814597597219699,4.999969174334551,0.44494659420165616,53.70240537212249,64.8042928278878,5.006761448577038,-0.31178410513243193,-6.235246867467595,-35.6506542134361,15.083245985723925,5.94000244140625,7.746336084182985,-1.03500595092774,-13.027112114127505,10.957100212272024,-7.031059032527622,4.961047130672142,10.238210754394544,31.705320666940324,-36.58932609301863,5.996053081599876,7,3.260009765625,-2.894989013671875,-8.362499237060547,-25.034996032714844,17.0,4,0.17480855065757073,2.0244917312030344,156.91000366210938,1.0157824881796869,163.4199981689453,-1.2014300037323538,158.3300018310547,0.17480855065757073
5691,2020-08-03,159.6300048828125,159.97999572753906,155.39999389648438,156.6999969482422,770300.0,0.02741848426018101,1.5234241997519915,-1.479793776298146,52.94398299362117,63.65811737301855,1.2532146217638171,-4.080856296925305,-9.68293390897702,-39.35925298396117,14.943848112799921,4.6100006103515625,7.2855692531721274,2.780503845214838,-8.984361500587596,14.545369191017272,-3.101928827686379,8.662936518116055,5.410272900390623,67.48773533376429,2.6312675555239196,5.882432672901222,8,-1.0,-6.730003356933594,-12.25750732421875,-29.295005798339844,16.259994506835938,0,0.10912734220445386,4.999969174334551,155.3699951171875,2.0244917312030344,156.91000366210938,1.0157824881796869,163.4199981689453,0.10912734220445386
5692,2020-08-04,160.83999633789062,162.36000061035156,158.80999755859375,159.14999389648438,714300.0,0.007579975055231003,-1.9957893381406129,0.5767910801422761,50.050394794473455,61.40389623272217,0.14290444933868685,-4.475164054469133,-10.141349676517308,-39.741901121004105,15.20413299682269,3.5500030517578125,6.50778840638398,3.326995849609375,-7.708522764269048,14.362514463487798,-2.1907634573298367,8.844755156548587,3.655070480468737,77.42198970720146,15.60885273243992,5.51775930693921,8,-2.209991455078125,-6.999992370605469,-12.769996643066406,-30.50499725341797,11.120010375976562,1,0.13491667148919295,1.5234241997519915,159.6300048828125,4.999969174334551,155.3699951171875,2.0244917312030344,156.91000366210938,0.13491667148919295
5693,2020-08-05,169.55999755859375,169.94000244140625,161.5399932861328,162.5,1113300.0,0.05421537813507693,1.148337925274931,4.177507313373542,62.07645571701097,60.597942394639446,-8.392021782397052,-12.172405163517311,-18.206044849219097,-47.6996776867701,16.15074042093873,9.100006103515625,6.659400026129873,11.001496887207026,-0.45260858247527835,22.45560235688933,5.274444152365874,16.728549622048178,-18.149993896484375,97.94924496575213,36.60862539926286,5.727052734841152,8,-8.884994506835938,-13.584999084472656,-22.0049991607666,-39.224998474121094,5.07000732421875,2,0.0885822392588238,-1.9957893381406129,160.83999633789062,1.5234241997519915,159.6300048828125,4.999969174334551,155.3699951171875,0.0885822392588238
5694,2020-08-06,168.64999389648438,169.8699951171875,167.22999572753906,169.22000122070312,657900.0,-0.005366853474947142,1.8235361316012795,-0.08073760925383199,60.33253695010595,60.34047884563094,-7.457316567015994,-9.796492487935069,-16.7445059101604,-45.90077834381465,17.56965536737288,2.6399993896484375,6.486788693832523,8.841993713378912,-1.1245985808430419,18.808586007600866,3.858697566267921,13.825289860489903,-16.869390258789053,93.03826967132254,31.906999515977716,4.983296147110984,8,-7.9749908447265625,-12.674995422363281,-19.139995574951172,-37.624996185302734,7.9300079345703125,3,0.03403501749716775,1.148337925274931,169.55999755859375,-1.9957893381406129,160.83999633789062,1.5234241997519915,159.6300048828125,0.03403501749716775
5695,2020-08-07,173.58999633789062,174.11000061035156,167.63999938964844,167.74000549316406,875400.0,0.02929144749592094,-1.1388422998640582,-10.26300995823964,66.54522837696908,59.95774547000886,-11.627569633386543,-13.394408363233538,-20.971997877988372,-49.88539407022893,19.230849757160602,6.470001220703125,5.905782103808264,12.49399642944337,2.3879932427431356,22.599999616143606,7.440994836093239,17.546998022793503,-21.44620472412109,97.22071573563078,34.30225489879855,5.053001593350121,8,-10.829994201660156,-15.529998779296875,-24.079998016357422,-42.564998626708984,2.970001220703125,4,0.016360368672182046,1.8235361316012795,168.64999389648438,1.148337925274931,169.55999755859375,-1.9957893381406129,160.83999633789062,0.016360368672182046
5696,2020-08-10,181.25999450683597,184.2100067138672,174.14999389648438,174.14999389648438,1279500.0,0.04418456322803177,-1.8298205214599506,1.215386621803153,69.40021817643594,60.86846731258094,-18.417225084209434,-19.79033853154823,-27.866611399567063,-56.35665448015898,20.50160656250255,10.620010375976562,5.5493585115254405,18.710994720459013,5.976067088270099,31.445922352647926,12.34353090436457,25.078458536553455,-28.237554533203138,88.38578289874846,23.796390694590542,6.367463816094456,8,-13.449989318847685,-18.149993896484403,-31.749996185302763,-50.234996795654325,0.2900085449218466,0,-0.04904556801866833,-1.1388422998640582,173.58999633789062,1.8235361316012795,168.64999389648438,1.148337925274931,169.55999755859375,-0.04904556801866833
5697,2020-08-11,175.6199951171875,186.77999877929688,174.86000061035156,183.32000732421875,1644300.0,-0.03111552223640701,-1.5856825576507425,-1.0829833398074045,61.24803097313268,59.582964076994195,-11.24974942771388,-13.38175453217076,-21.535272708179093,-49.668197121796425,21.64588810437445,11.919998168945312,5.624939569307003,12.14749526977539,-1.5790975962485732,25.874088135799354,5.284198836763409,19.010791702787373,-20.726301139140617,55.78446421046968,-4.960301083345669,6.863296433011984,8,-6.524993896484375,-11.224998474121094,-26.109996795654297,-43.159996032714844,5.160003662109375,1,0.0015374346883494372,-1.8298205214599506,181.25999450683597,-1.1388422998640582,173.58999633789062,1.8235361316012795,168.64999389648438,0.0015374346883494372
5698,2020-08-12,178.60000610351562,180.50999450683597,176.19000244140625,178.02999877929688,588600.0,0.016968517647091508,-1.0329374425551605,-0.07402680786638871,62.708159281746035,59.88971251506863,-13.242634229783732,-15.768309013156795,-23.877256636825905,-51.450267357003526,22.396170159699047,4.889999389648466,5.2840001762874635,14.237506103515614,-0.9860844653768481,29.461096672408075,6.625710819069383,21.849301387961845,-21.155407741368748,58.15861177041731,-0.776531394508595,7.611795284446236,8,-9.5050048828125,-14.205009460449219,-30.010005950927734,-45.55500793457031,-2.4000091552734375,2,-0.03717804682380543,-1.5856825576507425,175.6199951171875,-1.8298205214599506,181.25999450683597,-1.1388422998640582,173.58999633789062,-0.03717804682380543
5699,2020-08-13,178.3699951171875,181.92999267578125,177.6300048828125,178.1300048828125,676200.0,-0.0012878554225513872,-5.935518802913959,0.42103008887461185,65.32327666878778,61.18092043692034,-10.782266284446536,-14.723519299165105,-23.21344078544979,-50.02410545322152,23.159530107740988,4.29998779296875,5.744752964592749,13.010995483398432,-3.1599520416031623,29.181943008400026,4.925521720897649,21.096469245899215,-18.578564721668613,56.0605855261532,-4.215083848943635,8.085473762500792,8,-7.279998779296875,-13.974998474121094,-29.77999496459961,-44.314998626708984,-10.889999389648438,3,-0.020967597335627364,-1.0329374425551605,178.60000610351562,-1.5856825576507425,175.6199951171875,-1.8298205214599506,181.25999450683597,-0.020967597335627364
5700,2020-08-14,179.3300018310547,181.75,176.91000366210938,177.7899932861328,677900.0,0.00538210876350842,-1.9333419645994785,6.4169633774160735,64.41927467837766,62.45595284633773,-8.924646541275678,-14.850030189119764,-23.770801824200475,-50.02123889447245,23.909433950661647,4.839996337890625,5.289348704183965,12.95850219726563,-4.07015969229073,29.98716408682199,4.44417125248745,21.47283314204381,-17.37948596483355,41.01350698303774,-18.10322653484465,8.514330944778184,8,-6.535003662109375,-14.084999084472656,-30.527503967285156,-43.885005950927734,-11.360000610351562,4,-0.015334857368655808,-5.935518802913959,178.3699951171875,-1.0329374425551605,178.60000610351562,-1.5856825576507425,175.6199951171875,-0.015334857368655808
5701,2020-08-17,179.0800018310547,181.3300018310547,178.72999572753906,179.2100067138672,497800.0,-0.0013940779426050431,-5.264945951908229,-0.08441828666547768,70.37908669120378,64.71469639041888,-6.286626701078433,-13.575987412894278,-23.434493804177805,-48.90510794785288,24.918744373714823,2.600006103515625,6.060628218016433,11.616502380371088,-5.744405722015102,28.97741048275728,2.936048329177993,20.296956431564183,-15.143127331787497,35.40270024283496,-28.96598212097441,8.680454051193099,8,-4.920005798339844,-11.110000610351562,-29.80750274658203,-43.5150032043457,-17.100006103515625,0,-0.014071946876783703,-1.9333419645994785,179.3300018310547,-5.935518802913959,178.3699951171875,-1.0329374425551605,178.60000610351562,-0.014071946876783703
5702,2020-08-18,176.55999755859375,179.4499969482422,176.22000122070312,179.02000427246094,483300.0,-0.014071946876783703,-1.0573225193529106,18.922417840375587,63.59121632392289,64.8830031245202,-1.4552762758384006,-10.30363931917978,-20.75639184109002,-45.62047648498151,25.371883943021707,3.2299957275390625,7.405755073221542,8.283498382568354,-9.18747962316138,25.754476388298087,-0.45199062029652737,17.018987385433235,-10.795673116924178,6.4459189315639485,-54.82482386368869,8.735489002864872,8,0.44499969482421875,-8.349998474121094,-26.615001678466797,-40.994998931884766,-9.92999267578125,1,0.028262378580448555,-5.264945951908229,179.0800018310547,-1.9333419645994785,179.3300018310547,-5.935518802913959,178.3699951171875,0.028262378580448555
5703,2020-08-19,175.42999267578125,177.97999572753906,174.9199981689453,176.22999572753906,804400.0,-0.006400118364509488,-2.3626493397610564,0.3252036050341461,71.55489569976875,66.12993187448274,0.6648708580228799,-8.61675988179951,-19.47719329293801,-43.58046935529791,25.73537327877634,3.05999755859375,8.605428622601977,6.519493865966808,-11.027182290471274,24.06617002240489,-2.2538442122522326,15.29283194418585,-7.984414287101487,7.275248309233424,-55.61844326646678,8.773338078219036,8,1.7800064086914062,-6.334991455078125,-24.919994354248047,-39.864994049072266,-7.2899932861328125,2,0.030496530393198995,-1.0573225193529106,176.55999755859375,-5.264945951908229,179.0800018310547,-1.9333419645994785,179.3300018310547,0.030496530393198995
5704,2020-08-20,174.5500030517578,175.6999969482422,172.08999633789062,172.63999938964844,584900.0,-0.005016186859505667,-1.398663719685295,-2.387495470064277,72.67138618593701,66.81061607547917,2.7600370661830027,-7.2367296168453095,-18.369729215556845,-41.866351507804524,25.605374906299566,3.6100006103515625,9.991138795075926,5.086504364013678,-12.437997837244694,22.61100656527205,-3.6757467366155083,13.848755464642863,-5.557671031828676,25.465898356916526,-39.66384005091396,8.762251100629191,8,4.8849945068359375,-5.4550018310546875,-23.94500732421875,-38.98500442504883,1.17999267578125,3,0.009452843698863234,-2.3626493397610564,175.42999267578125,-1.0573225193529106,176.55999755859375,-5.264945951908229,179.0800018310547,0.009452843698863234
5705,2020-08-21,175.05999755859375,176.14999389648438,173.69000244140625,174.85000610351562,464800.0,0.002921767389970853,1.0585839238970822,0.10994295940051449,70.01295116319017,66.87869751845186,2.771995830270896,-6.988215114017152,-18.204809128576272,-41.65436966052437,25.641514518053178,2.459991455078125,10.14882899394297,4.887499237060553,-12.31932111667328,22.094319590794385,-3.7159109398063777,13.490909413927483,-4.644652197915207,32.1428512450603,-31.338283385218446,8.603410176866923,8,4.375,-5.964996337890625,-24.13500213623047,-39.494998931884766,-0.8499908447265625,4,-0.04329945125537671,-1.398663719685295,174.5500030517578,-2.3626493397610564,175.42999267578125,-1.0573225193529106,176.55999755859375,-0.04329945125537671
5706,2020-08-24,176.97000122070312,180.3500061035156,175.4199981689453,177.3800048828125,1076700.0,0.010910566027342083,-1.809113514641425,-1.9524778375236158,70.547760944528,67.9120008486069,0.21172627809886535,-8.24344418452111,-19.45021119565135,-42.71346810393601,26.16314993279926,5.290008544921847,10.576970812767343,6.113502502441406,-11.028840922720093,23.255845927602905,-2.457669210139329,14.684674215022142,-5.2454835865351015,59.07989241273334,-2.528852275453083,8.571171712580746,8,0.0399932861328125,-7.875,-26.045005798339844,-41.40500259399414,-2.470001220703125,0,-0.050856076950442586,1.0585839238970822,175.05999755859375,-1.398663719685295,174.5500030517578,-2.3626493397610564,175.42999267578125,-0.050856076950442586
5707,2020-08-25,176.82000732421875,179.91000366210938,174.9499969482422,178.07000732421875,421400.0,-0.0008475667935229358,1.0121760984487391,3.048753256419799,61.83181922625861,67.8146297313305,0.6144600257852346,-6.995883224409937,-18.738100227503935,-41.70767672974793,26.97872375766583,4.9600067138671875,10.25476323575225,5.039008331298817,-11.231022247882436,21.30903891048007,-3.0960069582918095,13.174023620889443,-3.891051198440408,57.263987822540315,0.24165918013964927,8.13501528959063,8,0.1899871826171875,-7.725006103515625,-25.89501190185547,-41.255008697509766,-1.470001220703125,1,-0.08392721966959826,-1.809113514641425,176.97000122070312,1.0585839238970822,175.05999755859375,-1.398663719685295,174.5500030517578,-0.08392721966959826
5708,2020-08-26,177.58999633789062,178.69000244140625,174.00999450683594,175.67999267578125,608600.0,0.004354648692328267,1.2773673307246227,-1.5280029296875,64.63654214152595,67.73832589496809,-0.3507508051582704,-7.009227709956605,-19.288111805944595,-41.52742974180234,27.58724061799317,4.6800079345703125,9.060256477622772,5.100497436523426,-10.867824325116942,21.068819198163794,-2.883663444296758,13.08465831734361,9.19000244140625,66.58587769337652,13.53606868551303,7.98416088082018,8,-0.6699981689453125,-8.4949951171875,-26.419998168945312,-42.02499771118164,7.430007934570284,2,-0.06171513982254473,1.0121760984487391,176.82000732421875,-1.809113514641425,176.97000122070312,1.0585839238970822,175.05999755859375,-0.06171513982254473
5709,2020-08-27,179.02000427246094,180.0,177.27999877929688,178.0,518200.0,0.008052300039747218,-1.21137707094077,0.5340326265837954,60.04440457729561,67.25222921707007,-1.8761563683253257,-7.059841480308904,-20.388980643096318,-42.182601445584964,29.186138878574475,2.720001220703125,8.788660507063298,5.425005340576178,-8.987517697889189,19.837528379041544,-1.7812561786564913,12.631266859808846,7.504594421386713,80.03001351753878,31.22219619151514,7.2062615192326795,8,-2.3100051879882812,-9.925003051757812,-26.71750259399414,-43.45500564575195,18.67999267578125,3,-0.060775358189879114,1.2773673307246227,177.58999633789062,1.0121760984487391,176.82000732421875,-1.809113514641425,176.97000122070312,-0.060775358189879114
5710,2020-08-28,182.52999877929688,182.7899932861328,178.88999938964844,179.49000549316406,516900.0,0.019606716696832782,1.1910187006819342,2.980373090789415,52.776571264250414,65.29639416963082,-5.458516992531429,-8.886356282170254,-23.46584711257117,-44.965326940789225,31.399990344787355,3.899993896484375,8.233102931443199,7.576999664306641,-4.540617479158726,19.694616807772007,1.518191092573943,13.635808236039338,3.7443078308105555,97.03878652638312,51.038137072858774,6.058808571732683,8,-5.090003967285156,-13.43499755859375,-27.539993286132812,-46.96500015258789,11.339996337890625,4,-0.037254166971095626,-1.21137707094077,179.02000427246094,1.2773673307246227,177.58999633789062,1.0121760984487391,176.82000732421875,-0.037254166971095626
5711,2020-08-31,177.0500030517578,182.47000122070312,176.97000122070312,181.8500061035156,695300.0,-0.030022438854914513,-1.2177389335474482,-1.5789518594180472,53.14840931706358,64.13608227997977,-0.33163376520360544,-2.1443239591202143,-17.662275582435484,-38.84178283793253,33.17260048504278,5.55999755859375,7.38593552719027,1.2260040283203182,-8.527856436350618,10.979864492991254,-3.65092620401515,6.102934260655786,8.9790173162842,34.62424792233658,-9.719990784985264,4.876930232335471,8,0.38999176025390625,-7.9550018310546875,-21.939998626708984,-41.48500442504883,21.910003662109375,0,-0.016040645517867658,1.1910187006819342,182.52999877929688,-1.21137707094077,179.02000427246094,1.2773673307246227,177.58999633789062,-0.016040645517867658
5712,2020-09-01,182.5399932861328,183.2100067138672,175.2899932861328,176.02000427246094,935900.0,0.031008134084979933,1.015266523526831,-1.3583301809119108,57.81123984082932,62.60900940676429,-5.458136917730911,-6.24545751387123,-22.809805286460858,-43.587016342038396,34.55890546577197,7.920013427734375,6.652791766107811,5.630994415283197,-1.6084337448712347,12.87042257543763,2.0112803352059814,9.250708495360414,3.248646564685089,92.7172550138324,48.050017849958635,3.6197140800772103,9,-4.889991760253906,-13.444992065429688,-25.717487335205078,-46.97499465942383,16.95001220703128,1,-0.044045105630797665,-1.2177389335474482,177.0500030517578,1.1910187006819342,182.52999877929688,-1.21137707094077,179.02000427246094,-0.044045105630797665
5713,2020-09-02,184.5800018310547,185.2899932861328,177.75,182.4900054931641,788800.0,0.011175679960303997,3.2963178715819677,0.32055212570267344,61.48725582676663,61.36632825574535,-6.776325134602047,-7.486337798751094,-24.375682578781777,-44.799774500376856,35.16347022615383,7.5399932861328125,5.663569644234087,6.920002746582043,-0.2251201409379462,14.065125634102031,3.347441302822034,10.492564190342051,0.9730651128835746,92.90008544921875,47.62204727944106,3.5725614437600006,9,-5.090003967285156,-15.485000610351562,-27.757495880126953,-49.0150032043457,12.360000610351562,2,-0.05000539406206772,1.015266523526831,182.5399932861328,-1.2177389335474482,177.0500030517578,1.1910187006819342,182.52999877929688,-0.05000539406206772
5714,2020-09-03,174.38999938964844,183.6100006103516,171.66000366210938,183.0,1006700.0,-0.055206427241956124,1.4313315813411196,-4.119624735343562,43.18807878017147,58.3857868798544,3.786818350706909,3.326280399323821,-13.447833957026944,-33.91129727207175,35.343716774580116,12.919998168945312,5.058750546011396,-3.5569999694824332,-9.545867386929672,2.4318674479648053,-6.5514336782060525,-0.562566260758814,10.932206105547777,20.029330930137533,-24.722860219243955,2.994433708723619,9,4.084999084472656,-5.2949981689453125,-17.567493438720703,-34.790000915527344,24.71000671386716,3,0.06095535822017695,3.2963178715819677,184.5800018310547,1.015266523526831,182.5399932861328,-1.2177389335474482,177.0500030517578,0.06095535822017695
5715,2020-09-04,176.42999267578125,179.2899932861328,170.6699981689453,177.69000244140625,966500.0,0.011697880000416383,2.8654760682883436,0.1463425872595323,46.517725271821185,55.715782916220306,2.192120556977301,1.5915618660397683,-14.772637920087107,-35.15642160893654,34.99207244519235,8.6199951171875,4.231990872023147,-1.6590065002441463,-7.3396400170483105,4.021627016560018,-4.499323258646228,1.1813102581579358,8.860000610351562,39.398060400611186,-6.266750893638843,2.8403167584020754,9,1.5500030517578125,-7.334991455078125,-20.289989471435547,-31.199996948242188,17.84001159667966,4,0.12055775749845443,1.4313315813411196,174.38999938964844,3.2963178715819677,184.5800018310547,1.015266523526831,182.5399932861328,0.12055775749845443
5716,2020-09-08,172.3699951171875,176.30999755859375,168.5,171.61000061035156,912200.0,-0.02301194653481997,-1.2378230197992746,-0.6031655686882387,44.7082520095831,53.81316433658969,6.180983482330618,5.218973723040705,-9.902865422385474,-30.23342629705388,33.553934606613296,7.92999267578125,3.30861227950777,-5.274504089355474,-11.291686120011235,0.7426779413002862,-8.283095104683355,-2.265913074027594,12.04279846191406,23.049414322183235,-26.437173631794263,3.008591015327876,9,4.525001525878906,-1.279998779296875,-16.817489624023438,-27.139999389648438,15.760009765625,1,0.12473168538052692,2.8654760682883436,176.42999267578125,1.4313315813411196,174.38999938964844,3.2963178715819677,184.5800018310547,0.12473168538052692
5717,2020-09-09,175.88999938964844,177.41000366210938,173.89999389648438,174.88999938964844,797400.0,0.020421212346544593,-1.3557025673586007,1.3157989840785431,50.54788839338776,52.24775836457434,2.8107663801912963,1.813198266264493,-12.791478012062186,-32.9649893061584,31.904285993640023,5.040008544921875,2.644834819028688,-1.7680000305175838,-7.76724183764847,4.231241776613302,-4.767620934083027,1.2316208730478593,7.2497707031249945,44.014308187675,-10.365108915270788,2.9996209035654493,9,1.0049972534179688,-3.095001220703125,-20.124996185302734,-29.93000030517578,12.539993286132812,2,0.13116156350146913,-1.2378230197992746,172.3699951171875,2.8654760682883436,176.42999267578125,1.4313315813411196,174.38999938964844,0.13116156350146913
5718,2020-09-10,171.9600067138672,177.13999938964844,171.39999389648438,176.89999389648438,808100.0,-0.0223434685850169,1.1180839233681958,-4.9399871826171875,47.12414150190235,50.81217357841953,6.546605641865341,5.502340794611996,-8.305296383072005,-28.19034978637478,29.998892150272283,5.7400054931640625,1.6719212428404262,-5.365992736816395,-11.860233917429525,1.1282484437967355,-8.61311332712296,-2.1188721465098297,10.008581771484359,22.898786062899287,-33.68648230809258,3.2471205903065616,9,4.934989929199219,2.1999893188476562,-15.72500228881836,-25.900009155273438,20.979995727539062,3,0.1600953576671198,-1.3557025673586007,175.88999938964844,-1.2378230197992746,172.3699951171875,2.8654760682883436,176.42999267578125,0.1600953576671198
5719,2020-09-11,174.6300048828125,175.35000610351562,172.22000122070312,173.4600067138672,445300.0,0.015526855458827926,1.398470613683798,-0.236842349118293,49.54440248822851,50.4530437144171,3.5630962389272156,2.674930779125475,-10.272162025912621,-29.9448164300058,27.876643315977155,3.3899993896484375,1.2934142803703992,-2.5089950561523438,-9.091445948967191,4.073455836662504,-5.8002205025597675,0.78223039025508,6.261096523710933,56.811943439211575,-2.7467709006195236,3.2912254464074264,9,2.2649917602539062,2.3749923706054688,-16.305004119873047,-26.375003814697266,12.80999755859375,4,0.1277558090522024,1.1180839233681958,171.9600067138672,-1.3557025673586007,175.88999938964844,-1.2378230197992746,172.3699951171875,0.1277558090522024
5720,2020-09-14,176.5800018310547,178.3000030517578,174.91000366210938,177.49000549316406,432200.0,0.011166448455125266,1.6798427077427838,-0.7777821250179323,49.587127168192175,50.057345697875824,0.7602858077798942,0.5358189998929674,-11.549892276824153,-31.005751220763045,25.983251101763084,3.6699981689453125,0.7827878558246653,-0.4214981079101676,-6.9256667863084544,6.082670570488119,-3.673582447109311,2.830586231288976,3.319811462946859,82.44897260114004,21.886619542237618,3.2520843391991443,9,0.31499481201171875,0.6299972534179688,-18.255001068115234,-24.415000915527344,12.740005493164062,0,0.12753428496397468,1.398470613683798,174.6300048828125,1.1180839233681958,171.9600067138672,-1.3557025673586007,175.88999938964844,0.12753428496397468
5721,2020-09-15,176.55999755859375,178.97000122070312,175.27000427246094,177.9199981689453,623800.0,-0.00011328730464099657,1.1387224096491808,1.4945001509104934,49.72398099745233,49.15876138194505,0.786144697847277,0.37666258410592945,-10.935226451178266,-30.13743302233948,24.028627455207186,3.6999969482421875,0.357617760767738,-0.3155021667480469,-6.747367437591095,6.116363104095001,-3.5314348021695707,2.900430468673477,2.4278306718876763,68.16378691736476,6.88744041718315,3.215932635421517,9,0.33499908447265625,1.0800018310546875,-16.14999771118164,-22.30999755859375,10.30999755859375,1,0.10030588445148725,1.6798427077427838,176.5800018310547,1.398470613683798,174.6300048828125,1.1180839233681958,171.9600067138672,0.10030588445148725
5722,2020-09-16,181.5500030517578,183.1000061035156,175.42999267578125,177.19000244140625,807700.0,0.028262378580448555,1.056302017390103,-3.205881362968282,53.858152110408,48.31108319123853,-4.871331563288265,-4.448408556903473,-15.158131307470626,-34.27853948067053,22.776144939390214,7.670013427734347,0.013833838297017564,4.4250030517578125,-2.33414145322169,11.184147556737315,1.0454307992680754,7.80457530424755,-13.050003051757812,86.75212449072237,25.067275938898547,3.3795722524897487,9,-5.495002746582031,-3.910003662109375,-16.09000015258789,-22.25,3.849990844726591,2,0.03624346857861971,1.1387224096491808,176.55999755859375,1.6798427077427838,176.5800018310547,1.398470613683798,174.6300048828125,0.03624346857861971
5723,2020-09-17,180.77999877929688,184.0,175.88999938964844,178.27999877929688,859100.0,-0.004241279314335378,-1.2280225192935683,0.573394415143996,51.737065643229194,49.26097062046717,-5.249036188802904,-3.4330592489027083,-13.6489744835782,-32.735011852410764,21.79272078455868,8.110000610351562,0.03882350888750352,3.387498474121088,-3.5112199662590626,10.286216914501239,-0.06186074606898728,6.836857694311163,-11.98799865722657,72.66552160971173,12.751753656972681,3.449359220190078,9,-4.529998779296875,-3.8850021362304688,-14.03499984741211,-20.19499969482422,7.460006713867216,3,0.04231659446919123,1.056302017390103,181.5500030517578,1.1387224096491808,176.55999755859375,1.6798427077427838,176.5800018310547,0.04231659446919123
5724,2020-09-18,176.1999969482422,181.44000244140625,173.58999633789062,180.05999755859375,1305100.0,-0.02533467121352362,1.371599335252588,-1.544000244140625,43.881691132940844,48.96807793836936,-0.4305641324758369,1.345898971394604,-8.206933486652474,-27.48840492005604,21.183959697276876,7.850006103515625,-0.6406126083953154,-1.2750030517578068,-8.069267679422325,5.519261575906711,-4.672135365590066,2.122129262074452,-6.799676831054683,25.072043152602497,-28.900373527701568,3.3971323138322553,9,0.0500030517578125,0.6949996948242188,-9.454998016357422,-14.555000305175781,5.9199981689453125,4,0.09500570819011611,-1.2280225192935683,180.77999877929688,1.056302017390103,181.5500030517578,1.1387224096491808,176.55999755859375,0.09500570819011611
5725,2020-09-21,167.47999572753906,172.0500030517578,164.2899932861328,171.1999969482422,746400.0,-0.04948922458417848,1.863465144169862,0.9637307338053279,41.29524548690164,48.58885499140476,7.69564886943806,9.980620353354766,1.1571210321150716,-18.328241987876083,20.321477613296988,11.910003662109375,-1.9220186428551358,-9.616004180908192,-17.70061859312497,-1.5313897686914117,-13.658311387016568,-5.573696974799816,16.520004272460938,16.184684702120826,-38.57307285701534,4.042307206108384,9,6.665000915527344,7.30999755859375,0.2625007629394531,-5.834999084472656,7.3300018310546875,0,0.1191784524901629,1.371599335252588,176.1999969482422,-1.2280225192935683,180.77999877929688,1.056302017390103,181.5500030517578,0.1191784524901629
5726,2020-09-22,167.97000122070312,168.75,165.32000732421875,167.6999969482422,586100.0,0.0029257553478876375,2.74862212438819,-0.07258176985487748,35.42126549887246,46.90811911423639,7.281606398013935,9.256364787805524,1.1892621696789547,-18.379070666630327,18.91331043933489,3.42999267578125,-1.8070269366871514,-8.67599868774414,-17.733507114771697,0.38150973928341614,-13.204752901257905,-4.1472444742303765,15.63579864501952,18.670759416744406,-29.993010354548044,4.528754213513777,9,6.174995422363281,6.8199920654296875,1.0499992370605469,-6.325004577636719,2.7599945068359375,1,0.12710606625205,1.863465144169862,167.47999572753906,1.371599335252588,176.1999969482422,-1.2280225192935683,180.77999877929688,0.12710606625205
5727,2020-09-23,161.97999572753906,170.99000549316406,161.75,168.32000732421875,828400.0,-0.03566116240776551,-1.7176474548126872,-23.48115286804182,29.04302626537269,44.89910631017754,12.394377768391593,14.838360020484572,7.482997827755753,-11.833044208310099,17.72684604579439,9.240005493164062,-2.162468010862341,-13.924003601074219,-25.10418138561448,-2.743825816533956,-19.51409249334435,-8.333914708804087,21.239488006591785,1.0336886630969102,-40.29808347912052,5.590088892270132,9,10.895004272460938,11.540000915527344,9.085002899169922,-0.33499908447265625,11.240005493164062,2,0.15366094608074343,2.74862212438819,167.97000122070312,1.863465144169862,167.47999572753906,1.371599335252588,176.1999969482422,0.15366094608074343
5728,2020-09-24,166.6300048828125,168.02999877929688,159.00999450683594,161.25,1068200.0,0.02870730508658026,1.2053819923743294,-0.8485796596381701,41.980166105632534,44.058635601000205,7.720713494636016,9.829098689885342,3.079345900927109,-15.853951120603597,16.828324140795917,9.020004272460938,-2.0345689122128476,-8.725994873046886,-20.61044822120718,3.158458475113406,-14.668221547127047,-2.783768198966726,15.730699501953126,33.97239269020588,-9.63867483544879,5.942226674080148,9,4.874992370605469,5.519989013671875,5.9774932861328125,-4.985008239746094,11.659988403320312,3,0.11264471261866937,-1.7176474548126872,161.97999572753906,2.74862212438819,167.97000122070312,1.863465144169862,167.47999572753906,0.11264471261866937
5729,2020-09-25,168.13999938964844,169.69000244140625,164.30999755859375,164.91000366210938,545200.0,0.00906196040681806,-1.4288917592353396,0.600370408186418,41.337523944489284,43.14201302058877,5.803609080577019,7.8654756768717675,1.9144157564767283,-16.67369072537815,15.598917979546556,5.3800048828125,-2.443732798073995,-6.672000122070301,-18.842872217725784,5.498871973585182,-12.757436169898057,-0.5865640742425455,12.819662402441395,70.01532898816977,24.802625845229137,6.085436047827742,9,3.3649978637695312,4.0099945068359375,5.012500762939453,-6.495002746582031,24.529998779296875,4,0.11954327451218671,1.2053819923743294,166.6300048828125,-1.7176474548126872,161.97999572753906,2.74862212438819,167.97000122070312,0.11954327451218671
5730,2020-09-28,175.72999572753906,178.63999938964844,170.99000549316406,172.1300048828125,782700.0,0.045140932350674845,-1.6020433319233633,1.114549723404557,53.26975408056626,43.53598780760143,-2.1452348854801926,-0.2741354361571098,-5.255837568627726,-23.47342954075046,13.641661475990368,10.5,-2.1954082375715416,1.2579963684082145,-10.373008550247846,12.889001287064275,-4.557506090919816,7.073498827736245,3.912686027435541,85.17573643266235,35.62450460982415,5.815502459328026,9,-4.224998474121094,-3.5800018310546875,-1.464996337890625,-14.084999084472656,25.720001220703125,0,0.03636259912938167,-1.4288917592353396,168.13999938964844,1.2053819923743294,166.6300048828125,-1.7176474548126872,161.97999572753906,0.03636259912938167
5731,2020-09-29,174.2100067138672,176.6199951171875,171.5,174.88999938964844,599700.0,-0.00864957065172045,1.4734370738395537,-0.18888733474901348,48.298914024241014,42.91829468691621,-1.1104204407052123,1.0774188540090108,-3.2657960988982495,-21.194655834203758,12.04114619963983,5.1199951171875,-2.3084855374239623,-0.11999282836913494,-11.687647973385111,11.447662316646841,-5.903820400877123,5.663834744138853,4.42999267578125,77.43254419839685,26.05811264380408,5.783827572507989,9,-2.7050094604492188,-2.0600128173828125,0.05499267578125,-12.565010070800781,4.9799957275390625,1,0.0034440664807047217,-1.6020433319233633,175.72999572753906,-1.4288917592353396,168.13999938964844,1.2053819923743294,166.6300048828125,0.0034440664807047217
5732,2020-09-30,174.5,179.4499969482422,171.75,175.55999755859375,800900.0,0.0016646189940692224,-1.347560918877176,1.5588367291984562,52.77655551059391,43.033793561067846,-2.80008315918343,0.1625392561624608,-3.171323678126072,-20.825849742967478,10.896305787457838,7.6999969482421875,-2.5824607299690285,0.5720001220703068,-10.334235609071271,11.478235853211885,-4.881117743500482,6.025117987641096,-15.490005493164062,75.78279668785777,19.946897083750123,5.453117865570793,9,-4.275001525878906,-2.350006103515625,-1.4475021362304688,-12.855003356933594,13.970001220703125,2,-0.021604609011237508,1.4734370738395537,174.2100067138672,-1.6020433319233633,175.72999572753906,-1.4288917592353396,168.13999938964844,-0.021604609011237508
5733,2020-10-01,175.35000610351562,176.5800018310547,171.8800048828125,176.5800018310547,911500.0,0.004871095149086679,6.642298006426081,1.1603760004606438,50.81967327023683,43.804680465211845,-5.030327913529902,-1.4908461898755263,-3.6980428878400744,-20.956565905764677,9.404914352787678,4.6999969482421875,-2.872044829344418,1.8835060119628793,-7.842105425452758,11.609117449378516,-2.979299706744939,6.746311730670698,-15.931211547851575,72.91947813729888,16.496236378533283,4.862805718707811,10,-6.1200103759765625,-3.20001220703125,-2.2975082397460938,-13.705009460449219,16.110000610351562,3,-0.012147161726102751,-1.347560918877176,174.5,1.4734370738395537,174.2100067138672,-1.6020433319233633,175.72999572753906,-0.012147161726102751
5734,2020-10-02,185.0200042724609,186.2400054931641,171.75,171.75,1159000.0,0.055146836797010046,-1.1838735234222955,-10.78865883462142,58.171959766922335,45.6798709407697,-14.882712525570525,-10.881540764320192,-12.94957870267919,-29.742509528412455,9.585420708472949,14.490005493164091,-3.609477133097897,11.022003936767561,0.007454062654431937,22.03655381088069,5.5147289997109965,16.529278873824126,-25.20058566894531,91.99999199538898,37.2631988750716,5.507274937056558,10,-12.395004272460909,-12.395004272460909,-12.01250457763669,-23.375007629394503,20.80000305175784,4,-0.036374504545019226,6.642298006426081,175.35000610351562,-1.347560918877176,174.5,1.4734370738395537,174.2100067138672,-0.036374504545019226
5735,2020-10-05,197.6999969482422,198.6199951171875,186.6000061035156,187.1999969482422,1539700.0,0.06853309038469524,-1.054702192313205,0.7912582230128239,66.43856795203567,49.12623788001006,-25.50758914285143,-23.06909930687948,-24.970997620637434,-41.43322528453649,10.373830502413933,13.599990844726591,-3.8835768979026284,22.63849639892578,7.355062849691819,37.92192994815974,14.9967796243088,30.280213173542762,-36.82375486914066,96.60767575742571,41.7695039189464,7.641716774616986,10,-18.88500213623047,-18.88500213623047,-24.797496795654297,-34.75999450683594,11.570007324218722,0,-0.02544258400071564,-1.1838735234222955,185.0200042724609,6.642298006426081,175.35000610351562,-1.347560918877176,174.5,-0.02544258400071564
5736,2020-10-06,193.8699951171875,200.6499938964844,193.47000122070312,197.97000122070312,1171200.0,-0.019372796611915932,-1.9306129058375956,-0.39047677176339285,59.75609137196911,52.53880066963188,-19.68768226311255,-18.49398044460912,-20.591041639418734,-36.74257500175639,11.675249317001501,7.179992675781278,-3.3886869838582356,17.733494567871105,0.36489836714002877,35.10209076860218,9.049196467505567,26.417792668236643,-30.72912785580081,76.53979165676685,24.675288475290053,8.684298100365538,10,-14.040000915527344,-14.040000915527344,-20.602497100830078,-30.92999267578125,13.3800048828125,1,0.039098375313172395,-1.054702192313205,197.6999969482422,-1.1838735234222955,185.0200042724609,6.642298006426081,175.35000610351562,0.039098375313172395
5737,2020-10-07,198.9600067138672,201.50999450683597,196.0800018310547,197.82000732421875,770500.0,0.02625476724029907,-1.3506409007289315,-0.2780482177016576,63.47465618531668,54.92707734515234,-21.210995838333417,-22.943344406962268,-24.90071403006317,-40.973680081924954,12.884013905551534,7.639999389648466,-1.8114296488204786,21.670005798339844,1.527544519011883,41.812467077667804,11.598775158675863,31.741236438003824,-32.818409321672675,91.43149104955971,40.45501364863117,10.071230639663973,10,-16.050010681152344,-18.70001220703125,-25.692508697509766,-36.02000427246094,2.959991455078125,2,-0.09936672499661214,-1.9306129058375956,193.8699951171875,-1.054702192313205,197.6999969482422,-1.1838735234222955,185.0200042724609,-0.09936672499661214
5738,2020-10-08,199.4900054931641,202.0,197.0399932861328,201.0,609000.0,0.002663845805248366,1.8262190748203504,-1.3245572941065993,68.36461693727895,57.93008767768453,-18.539213531691644,-22.456469912109668,-24.792216967536234,-40.8047771934319,14.649275900746533,4.9600067138671875,0.2309739867393148,20.823504638671892,-1.4366810548211504,43.083690332164934,9.69341179192537,31.953597485418413,-29.811568389505425,91.70249749806311,35.90229211561508,11.130092846746525,10,-12.99500274658206,-18.985008239746122,-26.117504119873075,-36.55000305175784,7.779998779296818,3,-0.055240884099522436,-1.3506409007289315,198.9600067138672,-1.9306129058375956,193.8699951171875,-1.054702192313205,197.6999969482422,-0.055240884099522436
5739,2020-10-09,196.94000244140625,203.57000732421875,195.92999267578125,201.1499938964844,819200.0,-0.012782610564644137,-1.452648852531289,2.7880839539608027,75.7337560156117,60.42608789268958,-12.822758400823147,-19.13017338030187,-21.410316241836995,-37.490475659076026,16.55502770878412,7.6400146484375,3.39693956590159,17.158001708984386,-6.445928069677905,40.76193148764668,5.356036819653241,28.959966598315532,-23.38297779018663,60.93102883973873,0.11478074235255065,11.801964889331144,10,-9.404998779296875,-15.650001525878906,-22.647502899169922,-34.0,20.889999389648438,4,-0.027825711686834564,1.8262190748203504,199.4900054931641,-1.3506409007289315,198.9600067138672,-1.9306129058375956,193.8699951171875,-0.027825711686834564
5740,2020-10-12,199.1000061035156,200.3600006103516,194.17999267578125,197.5399932861328,665400.0,0.010967825913133167,2.0294142946365845,-0.37055011489419387,76.42166266137505,63.55083774126002,-12.649316662972865,-20.571227279812774,-22.6465241968489,-38.91807385805805,17.90364614108081,6.180007934570341,5.608500042996525,18.192005157470675,-6.872190881638488,43.25620119657984,5.659907137916093,30.724103177025256,-21.341163878076088,55.742588916384626,-9.974969322561556,12.53209801955458,10,-11.440002441406222,-17.810005187988253,-25.315006256103487,-36.16000366210935,15.519989013671903,0,0.03375188857206424,-1.452648852531289,196.94000244140625,1.8262190748203504,199.4900054931641,-1.3506409007289315,198.9600067138672,0.03375188857206424
5741,2020-10-13,194.2700042724609,197.25999450683597,192.1199951171875,196.6499938964844,780400.0,-0.024259174701097064,1.855562478542244,-1.5256218394515348,77.95671735491068,66.34863350173967,-5.223910845764294,-15.12170522988319,-17.067138894382822,-33.37152707063501,19.062706578693867,6.980010986328097,7.853753972427739,12.476502990722622,-13.185149403915403,38.13815538536065,-0.3543232065963764,25.30732918804162,-12.897598933192313,18.777352516297988,-52.84523566388284,12.83082619731901,10,-6.610000610351534,-12.980003356933565,-20.732505798339815,-31.33000183105466,21.97999572753909,1,0.07721212575340619,2.0294142946365845,199.1000061035156,-1.452648852531289,196.94000244140625,1.8262190748203504,199.4900054931641,0.07721212575340619
5742,2020-10-14,188.1300048828125,197.0,187.7899932861328,196.16000366210938,1045200.0,-0.031605493666624684,-1.1148067692092078,3.3739637762461125,68.14652561127893,68.27383931741102,3.4115948611739384,-8.920849757327233,-10.27266030792299,-26.588758659513303,19.31481316981644,9.210006713867188,8.83431471016766,6.007503509521484,-19.809255969561633,31.824262988604602,-6.9008762300200885,18.915883249063057,-3.649935265650896,2.154697681884507,-71.1640062977905,12.90837973954156,10,-0.470001220703125,-6.840003967285156,-14.137508392333984,-25.19000244140625,28.8699951171875,2,0.10163182172401197,1.855562478542244,194.2700042724609,2.0294142946365845,199.1000061035156,-1.452648852531289,196.94000244140625,0.10163182172401197
5743,2020-10-15,188.42999267578125,189.5,185.42999267578125,186.58999633789062,783800.0,0.0015945770753347244,1.0452241655612382,-0.22914030107134578,67.48233590223433,69.3083255546679,5.768770651692904,-9.0840790874027,-10.182303787793444,-26.34325036137085,19.295168755676332,4.07000732421875,10.387623267468172,5.924991607666016,-20.034308907965936,31.884292123297968,-7.054658650149975,18.904641865482006,15.1400146484375,16.538024131410538,-54.835722106674055,12.97965025781598,10,6.07000732421875,-7.139991760253906,-13.58499526977539,-25.06499481201172,31.370010375976562,3,0.07159160440225354,-1.1148067692092078,188.1300048828125,1.855562478542244,194.2700042724609,2.0294142946365845,199.1000061035156,0.07159160440225354
5744,2020-10-16,192.94000244140625,196.0500030517578,188.57000732421875,189.7100067138672,806400.0,0.02393467038649777,-1.7150646768373567,1.7554359544225697,65.65969760660533,69.22178440517564,2.794198356631256,-12.939059322688337,-14.212177852404096,-30.328851788347322,20.04065255020395,7.6200103759765625,11.936864961043227,9.598001098632807,-16.583872434114312,35.779874631379926,-3.492935667740767,22.68893786500638,10.267204589843743,50.301445240599094,-18.528086675843667,13.09093676637356,10,1.55999755859375,-11.650001525878906,-17.412506103515625,-28.63500213623047,33.36999511718747,4,0.07427180289067592,1.0452241655612382,188.42999267578125,-1.1148067692092078,188.1300048828125,1.855562478542244,194.2700042724609,0.07427180289067592
5745,2020-10-19,187.44000244140625,194.8000030517578,186.66000366210938,191.00999450683597,668500.0,-0.0285062710189935,-2.173495459534383,-1.1052621633495772,61.22517728338698,69.38501617311097,7.471470447129178,-6.1840960570595485,-8.445308682803898,-24.28543572926634,21.182698447163055,8.139999389648438,13.579277817802279,3.100000762939459,-22.036888382061875,28.236889907940792,-9.468443809561194,15.668445335440111,15.411660302734361,16.990781525904424,-48.654075267377095,12.568444572500663,10,7.05999755859375,-6.150001525878906,-10.490005493164062,-23.045005798339844,50.470001220703125,0,0.16213187683428654,-1.7150646768373567,192.94000244140625,1.0452241655612382,188.42999267578125,-1.1148067692092078,188.1300048828125,0.16213187683428654
5746,2020-10-20,189.32000732421875,192.4900054931641,188.7700042724609,189.6000061035156,576600.0,0.01002990214642252,-4.391287041132102,0.07843120493410492,62.24388841825003,69.24826419899246,5.4514543952672625,-6.727524948084465,-10.278361106657286,-25.625853896255165,22.386461923490696,5.050003051757841,14.190761196574158,3.9125053405761605,-20.084786540326718,27.90979722147904,-8.086140599875279,15.9111512810276,13.183222018554687,33.62154006847328,-29.471059173867346,11.998645940451443,10,5.17999267578125,-8.030006408691406,-12.267509460449219,-24.925010681152344,41.13999938964844,1,0.13363610191310316,-2.173495459534383,187.44000244140625,-1.7150646768373567,192.94000244140625,1.0452241655612382,188.42999267578125,0.13363610191310316
5747,2020-10-21,186.8699951171875,190.9499969482422,185.57000732421875,188.44000244140625,552000.0,-0.012941116164418398,-1.5803413298985671,5.6071934604910325,59.27236337715279,68.23801380342287,6.71198346954327,-2.442432396162644,-7.627075883253951,-22.662108650031342,22.906817560591005,5.3799896240234375,13.002346463691339,0.21799316406250568,-21.095199276237423,21.531185604362435,-10.438603056087459,10.87458938421247,15.29176949224609,13.559331774888541,-46.29541364854056,10.656596220149966,10,7.6300048828125,-5.579994201660156,-9.602497100830078,-22.474998474121094,46.040008544921875,2,0.15722162813986307,-4.391287041132102,189.32000732421875,-2.173495459534383,187.44000244140625,-1.7150646768373567,192.94000244140625,0.15722162813986307
5748,2020-10-22,185.3999938964844,189.27999877929688,184.0200042724609,186.5399932861328,686500.0,-0.007866437946772775,-1.6974478557371158,0.7261108735372831,50.35236407813565,65.41785914370331,6.675086624313735,0.5332074319163667,-6.064802734261747,-20.732322688455042,22.97221318052218,5.259994506835966,12.548367522974758,-2.1905075073241846,-21.334116308056934,16.953101293408565,-11.76231190769056,7.38129689304219,16.42713527427614,11.47123660892132,-42.48664724436264,9.571804400366375,10,6.790008544921847,-4.10999298095706,-8.552494049072294,-21.004997253417997,41.58000183105463,3,0.17044232547903437,-1.5803413298985671,186.8699951171875,-4.391287041132102,189.32000732421875,-2.173495459534383,187.44000244140625,0.17044232547903437
5749,2020-10-23,188.2400054931641,189.08999633789062,184.08999633789062,187.9199981689453,519100.0,0.015318293906014802,3.9505219742865343,-0.28070832942943325,39.269531263521934,61.289844543941854,2.761611972349556,-0.7628654085554558,-8.77022369646491,-23.19770821519981,23.373608597158043,5.0,11.350129150902347,-0.35549621582029545,-17.168202343156196,16.457209911515605,-8.761849279488246,8.050856847847655,12.874838681664471,39.14658347464507,-9.027407242309195,8.40635306366795,10,2.3999938964843466,-6.950004577636747,-11.667507171630888,-23.845008850097685,45.39999389648435,4,0.1676582906800852,-1.6974478557371158,185.3999938964844,-1.5803413298985671,186.8699951171875,-4.391287041132102,189.32000732421875,0.1676582906800852
5750,2020-10-26,182.1199951171875,185.2899932861328,179.41000366210938,184.6300048828125,551300.0,-0.0325117413800694,2.070501430267488,-7.843600991797892,37.33018571144635,56.775785472445804,6.950644382568356,6.177117319133629,-2.6149113946537454,-16.760244004846584,24.439424587779772,8.830001831054716,9.52460871787045,-6.795006561279308,-22.801834062735736,9.21182094017712,-14.798420312007522,1.2084071894489057,18.311055461546346,20.718586205729935,-22.881387033684575,8.00341375072821,10,6.0850067138671875,-0.8299942016601562,-5.547496795654297,-17.724998474121094,49.2799987792969,0,0.2426422338358376,3.9505219742865343,188.2400054931641,-1.6974478557371158,185.3999938964844,-1.5803413298985671,186.8699951171875,0.2426422338358376
5751,2020-10-27,174.80999755859375,182.4499969482422,174.75,182.4499969482422,1014800.0,-0.04013835797595999,1.0157061684258881,3.0438126155043284,25.149219773790776,51.99830704605824,12.527329461722132,14.265783544166112,4.654232608987513,-9.33142911307226,25.5893294896275,7.6999969482421875,7.170135956265,-14.13500366210937,-30.027631986379447,1.7576246621607083,-22.081317824244422,-6.188689499974316,24.359790205142616,0.37035536972900573,-35.643415981032994,7.94631416213504,10,10.590003967285156,6.480003356933594,-0.3425025939941406,-10.415000915527344,62.13999938964844,1,0.36096337157355896,2.070501430267488,182.1199951171875,3.9505219742865343,188.2400054931641,-1.6974478557371158,185.3999938964844,0.36096337157355896
5752,2020-10-28,170.72999572753906,172.83999633789062,167.25,169.0,1153800.0,-0.02333963668003103,-1.1376676498819849,-0.22643924944327384,22.420421123483663,46.99142762619705,15.51069172522105,19.024247637396456,8.72636829444815,-5.105949856109817,26.70864907257937,7.55999755859375,4.247973102586656,-18.026505279541027,-34.71026343715158,-1.342747121930472,-26.368384358346304,-9.68462620073575,26.48620901509838,15.79662242564197,-12.628740702245864,8.341879078805281,10,10.920005798339844,10.560005187988281,3.737499237060547,-5.484992980957031,74.88999938964844,2,0.34985071446759,1.0157061684258881,174.80999755859375,2.070501430267488,182.1199951171875,3.9505219742865343,188.2400054931641,0.34985071446759
5753,2020-10-29,173.22000122070312,176.97999572753906,169.27000427246094,175.49000549316406,1151500.0,0.014584464098140959,1.9371481385676461,-1.3121444384663556,27.227362194919692,42.721168136009766,11.886217945579176,17.250950852474944,6.293697562441963,-7.434042752365087,27.667941398675346,7.709991455078125,1.4615029260325514,-15.429999542236317,-32.49688874613068,1.6368896616580457,-23.963444144183484,-6.89655494028915,20.99958304767057,27.335175007999684,2.896742453124851,8.53344460194718,10,7.805000305175781,8.069999694824219,-0.022502899169921875,-5.25,73.25999450683591,3,0.3445907055811297,-1.1376676498819849,170.72999572753906,1.0157061684258881,174.80999755859375,2.070501430267488,182.1199951171875,0.3445907055811297
5754,2020-10-30,178.2899932861328,179.3800048828125,170.13999938964844,171.91000366210938,1234400.0,0.029269091500408795,1.1588765555117837,-2.8105628264332814,31.07837862361319,39.37152384047934,5.0507188143009785,12.280541303850953,1.3695051635710058,-12.268683849039462,27.288495601144717,9.240005493164062,-0.22536191243312942,-10.023506927490246,-27.648023862835714,7.601010007855223,-18.83576539516298,-1.2112484598175115,13.232632555403512,61.19732480509935,39.03661175794844,8.812258467672741,10,1.5800094604492188,5.6500091552734375,-6.462497711181641,-10.079994201660156,64.71000671386719,4,0.27309442074668167,1.9371481385676461,173.22000122070312,-1.1376676498819849,170.72999572753906,1.0157061684258881,174.80999755859375,0.27309442074668167
5755,2020-11-02,192.6699981689453,192.9600067138672,180.57000732421875,181.0,1327400.0,0.08065514288137532,1.0228545235090936,1.8291562928257266,48.76045465206012,37.873364533124914,-9.509409100580314,-2.630486376288445,-12.711038228965094,-26.110974492784692,26.03578139535478,14.670013427734375,-1.5959565958929716,4.607997894287109,-12.59096043292169,21.80695622149591,-3.9914812693172905,13.20747705789151,-25.419998168945312,98.87200128669957,73.1321307954374,8.599479163604393,11,-12.564994812011719,-7.2599945068359375,-20.84250259399414,-23.574996948242188,54.08000183105469,0,0.2126433882289136,1.1588765555117837,178.2899932861328,1.9371481385676461,173.22000122070312,-1.1376676498819849,170.72999572753906,0.2126433882289136
5756,2020-11-03,201.4499969482422,202.94000244140625,195.19000244140625,197.0,1425700.0,0.045570139942587184,1.0861350534878516,0.38131942129039426,59.9136532014025,37.94461895804154,-18.313702158457772,-11.397868359039478,-21.14495146521216,-34.31973752042285,24.866789920322528,10.270004272460938,-2.9699492856978225,13.008996582031244,-5.041824220260679,31.059817384323168,3.9835861808852826,22.034406983177206,-33.685796813964856,95.82514600381363,64.32999909626773,9.025410401145965,11,-16.354995727539062,-16.039993286132812,-29.622501373291016,-32.35499572753906,40.52999877929685,1,0.14867211418194848,1.0228545235090936,192.6699981689453,1.1588765555117837,178.2899932861328,1.9371481385676461,173.22000122070312,0.14867211418194848
5757,2020-11-04,179.19000244140625,190.0,178.85000610351562,188.0500030517578,2760200.0,-0.11049885750335908,-1.337526570944622,-1.991012738525897,44.817149678819256,37.32959513589527,3.0645945879459475,9.807922713050573,1.2144365292506905,-11.668831928930189,22.917007114745186,22.599990844726562,-4.302530543291084,-8.262497711181652,-26.051266728024075,9.52627130566077,-17.156882219602863,0.6318867972395594,-10.018770214843755,29.462425626428384,-3.7625715465840486,8.894384508421215,11,5.904998779296875,6.220001220703125,-7.362506866455078,-10.095001220703125,61.569992065429716,2,0.32233938121476946,1.0861350534878516,201.4499969482422,1.0228545235090936,192.6699981689453,1.1588765555117837,178.2899932861328,0.32233938121476946
5758,2020-11-05,188.47000122070312,191.9900054931641,183.00999450683597,185.0,1404300.0,0.05178859675684966,-1.4107372543236762,-0.39164796632733373,47.62006197753574,38.25743188189681,-6.407996343663967,-0.35837167889923194,-7.881107932486486,-20.679618699973503,20.884801074556357,12.800003051757841,-5.738044030914381,1.5685012817382926,-15.309720056206999,18.446722619683584,-6.870609387234339,10.007611950710924,-17.948018185546886,55.884146724408154,23.793949613047353,8.439110668972642,11,-3.375,-3.05999755859375,-17.28250503540039,-19.375,50.41999816894531,3,0.30323124914484545,-1.337526570944622,179.19000244140625,1.0861350534878516,201.4499969482422,1.0228545235090936,192.6699981689453,0.30323124914484545
5759,2020-11-06,191.4600067138672,194.8500061035156,187.97999572753903,188.47000122070312,801300.0,0.015864622877901358,-2.4609480396188284,0.8616727496592058,52.1991261091624,39.909536370531924,-9.93833238307306,-3.984249293129153,-10.694212417541536,-23.33670210753405,18.70315361780323,6.8700103759765625,-6.781168842245961,4.832506561279303,-11.529581342078956,21.19459446463756,-3.3485373903998266,13.013550512958432,-19.64130290246095,52.345382014515174,17.587388663834105,8.181043951679131,11,-6.3650054931640625,-6.0500030517578125,-20.77001190185547,-22.365005493164062,47.51998901367185,4,0.28737066271964573,-1.4107372543236762,188.47000122070312,-1.337526570944622,179.19000244140625,1.0861350534878516,201.4499969482422,0.28737066271964573
5760,2020-11-09,205.82000732421875,213.0,202.3500061035156,205.0200042724609,1330500.0,0.07500261206933034,-2.4690537313210057,0.26755905752911086,57.94185328124077,43.55316231580415,-23.001831602221387,-18.777735291024783,-24.81995516846851,-37.24895552824165,17.23655713770542,21.539993286132812,-6.681979776506523,18.856507110595714,1.1918464115218796,36.52116780966955,10.024176761058811,27.688837460132618,-32.756451567612515,78.97512749915775,42.2527545675698,8.832330349536916,11,-15.69500732421875,-15.69500732421875,-33.19500732421875,-36.725006103515625,26.66999816894534,0,0.18064323852254716,-2.4609480396188284,191.4600067138672,-1.4107372543236762,188.47000122070312,-1.337526570944622,179.19000244140625,0.18064323852254716
5761,2020-11-10,209.2700042724609,212.8000030517578,205.0800018310547,205.0800018310547,801900.0,0.016762203991216085,-2.6849626360180046,5.237483072345236,60.67887340459628,47.804101458149994,-23.523354285919993,-22.183722022158037,-27.814111431841155,-40.25374220908881,16.105321999440157,7.720001220703125,-6.054954106137387,21.556504058837874,1.4769976147630643,41.63601050291268,11.516750836800469,31.596257280875278,-33.810261861251035,89.07760938744097,47.38356071179585,10.039753222037398,11,-18.13500213623044,-19.14500427246091,-30.45500946044919,-34.25500488281247,19.889999389648466,1,0.1790987478489352,-2.4690537313210057,205.82000732421875,-2.4609480396188284,191.4600067138672,-1.4107372543236762,188.47000122070312,0.1790987478489352
5762,2020-11-11,207.25,210.22999572753903,203.47000122070312,209.97000122070312,477000.0,-0.00965262212080309,3.1728486926381385,-0.6491645908898935,60.36232632873586,51.48576413968513,-17.632442994901623,-19.666144371007874,-25.529326525205136,-37.8213015683782,15.669214591337793,6.759994506835909,-4.787083700494833,18.580500030517584,-3.32051598786731,40.48151604890248,7.629992021325137,29.53100803971003,-29.537842133462732,80.82694582596638,33.851298531703435,10.950508009192452,11,-15.680000305175781,-17.125,-27.420005798339844,-31.220001220703125,20.289993286132812,2,0.16757537142359014,-2.6849626360180046,209.2700042724609,-2.4690537313210057,205.82000732421875,-2.4609480396188284,191.4600067138672,0.16757537142359014
5763,2020-11-12,201.9199981689453,205.2700042724609,198.7400054931641,204.55999755859372,567900.0,-0.025717741042483366,2.2167380119288946,0.9705875753121775,56.33802398706226,54.292391402290576,-8.720243515204032,-13.991013151843703,-20.056785578352105,-32.05569268076681,15.44608018266002,8.509994506835909,-2.1586814838654504,12.575997924804682,-10.110785679234226,35.26278152884359,1.2326061227852279,23.919389726824136,-22.09056977440028,55.71542790162418,7.4293346257246,11.34339180201945,11,-5.9949951171875,-11.794998168945312,-20.335002899169922,-25.459999084472656,27.6300048828125,3,0.1923533908978814,3.1728486926381385,207.25,-2.6849626360180046,209.2700042724609,-2.4690537313210057,205.82000732421875,0.1923533908978814
5764,2020-11-13,207.2700042724609,209.47999572753903,204.1499938964844,205.3000030517578,634700.0,0.02649567230601546,-1.4964765580331685,-0.7462127561194088,61.735887543802264,55.73410616803971,-10.646747351997561,-19.196627356689334,-24.870641685226417,-36.7501387178842,14.604063272235685,7.559997558593722,1.461285806294029,17.20950393676756,-6.820832832473997,41.23984070600912,5.194335552146782,29.22467232138834,-25.45034158158859,59.81768629158823,7.712179240640857,12.015168384620786,11,-11.345001220703097,-17.14500427246091,-23.77000427246091,-30.56500244140622,20.11999511718753,4,0.1525546121744774,2.2167380119288946,201.9199981689453,3.1728486926381385,207.25,-2.6849626360180046,209.2700042724609,0.1525546121744774
5765,2020-11-16,217.8300018310547,217.8800048828125,207.83999633789062,211.2700042724609,1315800.0,0.05094802596092207,2.015015923202053,3.329945935897697,69.48369597141743,56.797444253596915,-19.291146218873934,-28.841885140407726,-34.826492044046006,-46.61701227669869,14.251202796565627,10.610000610351591,5.1698613294895495,26.2500015258789,-0.7432598392403236,53.243262890998125,12.753370843319288,39.74663220843851,-34.139518901634716,99.7387510274172,39.39174708878363,13.496630682559609,11,-19.464996337890625,-25.264999389648438,-33.41749954223633,-40.339996337890625,13.099990844726562,0,0.09709403534269789,-1.4964765580331685,207.2700042724609,2.2167380119288946,201.9199981689453,3.1728486926381385,207.25,0.09709403534269789
5766,2020-11-17,214.6199951171875,216.4499969482422,211.27999877929688,214.0,641800.0,-0.014736292920553784,1.4158876838720258,0.09451148596469967,70.03560383658262,59.599494715570614,-15.663720441678748,-24.91677936476475,-30.9062966014057,-42.66260025880507,13.879273302328832,6.5500030517578125,8.568503922530539,21.774995422363276,-7.079452668170092,50.62944351289664,7.347771377096592,36.20221946762996,-28.194350431496133,82.96755554031976,16.28358571305239,14.427224045266678,11,-14.174995422363281,-22.05499267578125,-30.14499282836914,-37.12998962402344,18.0,1,0.08326349260337618,2.015015923202053,217.8300018310547,-1.4964765580331685,207.2700042724609,2.2167380119288946,201.9199981689453,0.08326349260337618
5767,2020-11-18,216.25,220.80999755859372,214.08999633789062,216.0,1103500.0,0.007594841673174368,-2.302205959539899,0.4032289820830872,69.79846943145537,62.063762210450584,-12.833505396377461,-25.542425353961818,-31.906007023171895,-43.64804373463949,14.154209401071274,6.720001220703097,9.966421294090651,21.936000061035145,-8.581243398087167,52.45324352015746,6.677378331473989,37.1946217905963,-27.30800649853893,79.33847214319353,7.360009491332548,15.258621729561149,11,-11.855003356933622,-22.220001220703125,-31.77499771118164,-38.75999450683594,10.740005493164091,2,0.05969943889992768,1.4158876838720258,214.6199951171875,2.015015923202053,217.8300018310547,-1.4964765580331685,207.2700042724609,0.05969943889992768
5768,2020-11-19,217.0,217.1000061035156,209.16000366210938,214.47000122070312,779300.0,0.003468208092485492,4.816828196787384,10.1199951171875,68.54815466662222,63.88032093905723,-10.181639300955794,-25.090027264211642,-31.87730739639835,-43.7636539091618,14.505582426986313,7.940002441406222,9.888838938003886,21.105999755859386,-10.712406967252974,52.92440647897175,5.19679639430322,37.01520311741555,-24.871206092825673,77.13087202220134,3.632161975672716,15.909203361556179,11,-7.224998474121094,-22.970001220703125,-32.52499771118164,-37.51499938964844,9.42999267578125,3,0.0485713976319484,-2.302205959539899,216.25,1.4158876838720258,214.6199951171875,2.015015923202053,217.8300018310547,0.0485713976319484
5769,2020-11-20,219.8000030517578,223.88999938964844,218.58999633789062,222.83999633789062,1023300.0,0.012903239869851646,1.062258241676686,-1.2015789537169945,64.62218344886392,64.62257984657091,-9.542332510577381,-26.777290091526254,-33.936094632161996,-45.85481139755595,15.035722073559493,6.8899993896484375,13.125777736059348,22.3280029296875,-10.987281827604932,55.64328768697993,5.670360551041284,38.985645308333716,-24.803088779441538,74.51716161859119,4.053347855977364,16.657642378646223,11,-8.485000610351562,-24.230003356933594,-31.90500259399414,-38.61000061035156,10.259994506835909,4,0.04435850711841938,4.816828196787384,217.0,-2.302205959539899,216.25,1.4158876838720258,214.6199951171875,0.04435850711841938
5770,2020-11-23,226.30999755859372,227.80999755859372,221.92999267578125,223.55999755859372,830300.0,0.029617808992036032,1.045219089673903,-0.9046072609911208,63.73480465128277,64.96212776286941,-14.349128290481076,-31.417739278256107,-39.67680820137031,-51.64459939394439,16.471495845231143,8.009994506835909,15.838325852287113,26.628497314453085,-8.225701754096605,61.482696383002775,9.20139778017824,44.05559684872793,-27.84591307219759,91.95710192547162,23.680939823935915,17.427099534274845,11,-13.034996032714815,-28.779998779296847,-38.41499710083005,-45.01999664306638,5.600006103515653,0,0.004772223245573137,1.062258241676686,219.8000030517578,4.816828196787384,217.0,-2.302205959539899,216.25,0.004772223245573137
5771,2020-11-24,237.91000366210938,240.25999450683597,229.0,230.4600067138672,1185000.0,0.05125715270494102,-1.1716457551327362,2.7090897993607954,86.77353548928639,67.89670655848614,-23.98119443218468,-40.10423294570475,-50.35623448023216,-62.49482089879842,18.151186792836413,13.949996948242244,18.371848837708853,35.07350311279296,-1.673479447469731,71.82048567305566,16.70001183266163,53.446994392924296,-35.33749134560557,92.4437571172949,18.46239364584511,18.373491280131343,11,-18.410003662109347,-34.155006408691406,-50.0150032043457,-56.62000274658203,-8.260009765624972,1,-0.02933887133321833,1.045219089673903,226.30999755859372,1.062258241676686,219.8000030517578,4.816828196787384,217.0,-0.02933887133321833
5772,2020-11-25,230.4600067138672,235.8999938964844,228.3600006103516,235.1100006103516,760100.0,-0.031314349264703556,1.4205511795595045,-0.6241605102377338,76.9132111417878,70.18283846456676,-14.40775390684496,-29.460426666126324,-42.21411436438717,-54.280132927160736,18.939597116571978,9.550003051757784,19.08822714743252,24.637005615234386,-10.808921134441135,60.08293236490991,6.91404224039664,42.35996899007213,-21.857497246910242,68.48877595528137,-7.460307091279219,17.722963374837757,11,-8.255012512207003,-26.70500946044922,-42.565006256103516,-49.170005798339844,5.1100006103515625,2,0.009372508636616095,-1.1716457551327362,237.91000366210938,1.045219089673903,226.30999755859372,1.062258241676686,219.8000030517578,0.009372508636616095
5773,2020-11-27,232.91000366210938,234.5500030517578,230.19000244140625,230.19000244140625,336700.0,0.010630898537133282,-2.205881362968282,-0.5849472668683637,76.75228354909078,71.85132690959882,-13.40970103670395,-28.679739045583972,-43.904425549062125,-55.96067325119094,20.402434344235317,4.3600006103515625,19.3479112662979,24.102502441406244,-9.80315761144189,58.00816249425438,7.149672414982177,41.05533246783031,-19.24229658877178,66.08218059169172,-12.321683751614472,16.952830026424063,11,-8.860008239746094,-29.155006408691406,-45.0150032043457,-51.62000274658203,23.639984130859375,4,-0.02541753499576438,1.4205511795595045,230.4600067138672,-1.1716457551327362,237.91000366210938,1.045219089673903,226.30999755859372,-0.02541753499576438
5774,2020-11-30,226.97999572753903,232.0,226.05999755859372,231.72000122070312,1273600.0,-0.025460511963123822,1.2415090645791995,-1.7426482962896581,65.32443591233448,71.38918690303404,-4.905694858436078,-19.937155960378647,-37.120326248800694,-49.208203807440555,22.107562015858228,6.850006103515653,19.750615996199173,15.737994384765585,-15.854662728020571,47.33065149755174,-0.05833417162747878,31.53432294115865,-9.057522664841713,27.55047761753118,-48.683409854440804,15.796328556393073,11,-2.269996643066378,-23.224998474121065,-40.23999404907224,-45.68999481201169,37.699996948242216,0,-0.002423134470484367,-2.205881362968282,232.91000366210938,1.4205511795595045,230.4600067138672,-1.1716457551327362,237.91000366210938,-0.002423134470484367
5775,2020-12-01,233.63999938964844,236.1199951171875,230.67999267578125,232.97999572753903,796900.0,0.02934180891475524,-1.0684381527036435,-0.13924111756014693,66.86504140040356,71.03690218790302,-10.155126016610097,-24.63337992687198,-42.5501244956819,-55.06525155323021,23.105092560517136,9.139999389648466,21.382438389450954,20.349497985839832,-11.484875644220239,52.1838716158999,4.432311170809783,36.26668480086988,-12.143522895888935,53.380306056988346,-20.3519914836409,15.91718681503004,12,-8.930000305175781,-29.88500213623047,-47.67499923706055,-52.349998474121094,26.509994506835994,1,-0.015322726589654834,1.2415090645791995,226.97999572753903,-2.205881362968282,232.91000366210938,1.4205511795595045,230.4600067138672,-0.015322726589654834
5776,2020-12-02,231.3999938964844,233.8000030517578,228.97000122070312,232.6000061035156,651500.0,-0.009587422954184799,1.683329801212224,-1.8181902251813218,66.66205555401152,70.68841175707593,-5.905600417611765,-21.11724224092805,-39.09637523454953,-52.09694026131325,23.19152192221045,4.8300018310546875,22.035800186428446,16.61199264526371,-15.691456552051505,48.91544184257893,0.4602680466061031,32.76371724392132,-6.90135452063268,53.081487413771555,-18.937392881694123,16.151724598657612,12,-6.689994812011747,-27.644996643066435,-46.65249252319339,-50.10999298095706,26.050018310546847,2,0.002204018059970725,-1.0684381527036435,233.63999938964844,1.2415090645791995,226.97999572753903,-2.205881362968282,232.91000366210938,0.002204018059970725
5777,2020-12-03,236.9499969482422,238.50999450683597,230.92999267578125,231.6100006103516,858100.0,0.023984456344629645,-1.2626829912637982,-4.449951680993015,74.0954621653994,71.30477925694005,-9.175410874049135,-23.313432394990002,-43.150012906308405,-56.958007950458125,25.247512015254713,7.580001831054716,21.018464956260857,19.273995971679682,-9.795110901593603,48.343102844952966,4.739442535043054,33.80854940831631,-9.929540751432995,87.46989605636789,12.835663696207192,14.534553436636639,12,-7.525001525878906,-33.19499969482422,-53.60499572753906,-55.659996032714844,25.190017700195312,3,-0.0308082006574254,1.683329801212224,231.3999938964844,-1.0684381527036435,233.63999938964844,1.2415090645791995,226.97999572753903,-0.0308082006574254
5778,2020-12-04,245.6199951171875,245.80999755859372,238.6100006103516,239.3000030517578,783600.0,0.03658999063350543,1.1492537993263368,1.1835199250204371,75.22692949542429,72.48308437322454,-14.92863138466413,-28.96755010396521,-50.34195437469489,-64.93994117154637,27.380794320825764,8.860000610351534,20.465088209082893,25.08649444580078,-3.1172079058598,53.29019679746136,10.98464326997049,39.18834562163107,-16.649993896484375,99.03796232199382,21.59886461694721,14.101851175830292,12,-11.75,-38.079994201660156,-64.14999389648438,-64.32999420166016,8.830001831054688,4,-0.040916814562160564,-1.2626829912637982,236.9499969482422,1.683329801212224,231.3999938964844,-1.0684381527036435,233.63999938964844,-0.040916814562160564
5779,2020-12-07,246.47999572753903,246.58999633789062,241.0399932861328,243.4499969482422,652200.0,0.0035013460933472906,2.415386493389423,0.47943078850856774,71.60306270989166,73.35733526862552,-12.970013964017596,-26.871986110940128,-49.732109758733685,-65.06220812046766,29.38762615031712,5.5500030517578125,19.96919668799734,23.19549560546872,-3.774173597536702,50.165164808474145,9.71066100396601,36.68033020697143,-15.550003051757784,99.37570578413902,23.734663070855476,13.484834601502714,12,-10.154998779296847,-38.1149978637695,-65.32249450683591,-65.18999481201169,13.889999389648466,0,0.04085521032125117,1.1492537993263368,245.6199951171875,-1.2626829912637982,236.9499969482422,1.683329801212224,231.3999938964844,0.04085521032125117
5780,2020-12-08,243.0,249.58999633789062,241.27999877929688,244.63999938964844,718800.0,-0.014118775510633563,-2.2716514028769415,-0.5412541420326982,71.3127047147767,71.6394651825689,-7.681345153770195,-21.569626789206154,-45.03708733787832,-60.86744408448408,30.19969691056832,8.30999755859375,19.71233742880048,17.85650024414062,-9.169994960028617,44.882995448309856,4.343252642056001,31.369747846225238,-8.938006591796864,68.04074734044127,-6.397863688480101,13.513247602084624,12,-5.1750030517578125,-28.779998779296875,-61.09499740600586,-61.709999084472656,12.139999389648438,1,0.08921807685506677,2.415386493389423,246.47999572753903,1.1492537993263368,245.6199951171875,-1.2626829912637982,236.9499969482422,0.08921807685506677
5781,2020-12-09,246.75,249.6000061035156,243.97999572753903,249.6000061035156,874500.0,0.015432098765432167,2.9438584844040236,1.7378092464574302,72.19795821002666,71.115548190151,-11.226062115514026,-23.576530318558184,-47.45443281269334,-63.844233744765575,31.055848930423014,6.600006103515597,20.18293384445539,19.732500457763678,-7.851571392725134,47.31657230825249,5.940464532519286,33.52453638300807,-9.582406005859355,84.73484706078514,10.465105342528688,13.7920359252444,12,-8.919998168945341,-32.524993896484375,-63.992496490478516,-65.45999908447266,14.079986572265568,2,0.05430595297460772,-2.2716514028769415,243.0,2.415386493389423,246.47999572753903,1.1492537993263368,245.6199951171875,0.05430595297460772
5782,2020-12-10,241.97999572753903,244.94000244140625,239.3600006103516,243.75999450683597,754800.0,-0.01933132430581952,1.6956435205661076,0.6245596376447167,67.17546071691531,70.05145676435372,-5.196574205217075,-16.939744674174165,-41.389074212702525,-58.36976612675525,31.902347317074014,7.389999389648409,20.306281048592638,13.225996398925759,-13.477042923780687,39.929035721632204,-0.12552326242746403,26.57751606027898,7.6200103759765625,30.66418046181728,-41.457297043130296,13.351519661353226,12,-4.149993896484375,-27.75498962402341,-56.727493286132784,-60.68999481201169,18.220016479492216,3,0.06393097261192993,2.9438584844040236,246.75,-2.2716514028769415,243.0,2.415386493389423,246.47999572753903,0.06393097261192993
5783,2020-12-11,240.75999450683597,243.5800018310547,239.1499938964844,240.17999267578125,728500.0,-0.005041744120355962,-2.3560673930006577,-0.32584394877158646,64.73150628282765,69.98557569440851,-3.0686516986256436,-13.344956954438686,-38.88859021479712,-56.484363422706366,33.30238381208077,4.430007934570284,17.4208711992126,10.063995361328153,-13.93447610003389,34.0624668226902,-1.9352403693528686,22.063231092009175,8.84001159667963,15.406686408158343,-54.08144183489464,11.999235730681018,12,-1.474990844726591,-24.454994201660185,-55.507492065429716,-59.46999359130862,18.460006713867102,4,0.08880221228362961,1.6956435205661076,241.97999572753903,2.9438584844040236,246.75,-2.2716514028769415,243.0,0.08880221228362961
5784,2020-12-14,238.88999938964844,245.08999633789062,238.5200042724609,245.08999633789062,650100.0,-0.007767050838400125,1.1193533223568533,-10.689616163741551,59.458645822936155,69.1626428524677,0.7469988486728596,-9.470150219712423,-36.045181684052864,-53.96490124303804,34.49984826290316,6.569992065429716,16.022543242091814,6.613000488281244,-14.927779461127216,28.153780437689704,-4.157389486423,17.38339046298549,10.292006225585908,3.339305559955031,-60.69151627256917,10.770389974704235,12,0.3950042724609375,-20.099998474121122,-53.63749694824219,-57.599998474121094,19.69999694824213,0,0.0651345707160147,-2.3560673930006577,240.75999450683597,1.6956435205661076,241.97999572753903,2.9438584844040236,246.75,0.0651345707160147
5785,2020-12-15,238.97999572753903,239.6699981689453,231.00999450683597,231.72999572753903,770100.0,0.00037672710502967277,1.0069522044782466,-1.1693554142886324,50.97289685264958,67.41940299676082,1.6697298833375385,-8.321022736502101,-35.54942577058469,-53.356639408330096,34.809915844963015,8.660003662109347,14.45994233973721,5.645497131347639,-14.965552710132783,26.256546972828062,-4.660027789392586,15.951022052087865,9.562289807128906,42.87249192532291,-16.83872219975469,10.305524920740217,12,1.2850036621094034,-14.80998992919919,-53.727493286132784,-57.68999481201169,14.540008544921875,1,0.0895053969874331,1.1193533223568533,238.88999938964844,-2.3560673930006577,240.75999450683597,1.6956435205661076,241.97999572753903,0.0895053969874331
5786,2020-12-16,232.4900054931641,240.4199981689453,230.2700042724609,240.4199981689453,886800.0,-0.027157043896570254,1.5598999422743962,-1.093792093211203,51.878584883546914,64.95086107655499,9.309602589682214,-0.44650547318337885,-28.41354929903511,-46.23752176633718,35.15818156644605,10.149993896484403,14.46120593601367,-1.7379936218261491,-20.389290732308012,16.913303488655714,-11.063642177067095,7.587654933414797,14.649696759277305,14.979773341996127,-41.81919401944689,9.325648555240935,12,7.444999694824162,-8.319999694824247,-42.36500549316409,-46.48500823974612,15.720001220703097,2,0.09742351654402759,1.0069522044782466,238.97999572753903,1.1193533223568533,238.88999938964844,-2.3560673930006577,240.75999450683597,0.09742351654402759
5787,2020-12-17,229.16000366210938,232.5200042724609,226.6000061035156,229.67999267578125,1090800.0,-0.014323204234053089,-1.0992960375735,0.0655724456417166,46.58532166281051,61.76846020626457,12.760265528732674,4.111047596820185,-24.627130760222514,-42.212172378936884,35.062416866347256,5.9199981689453125,13.711793354517482,-5.713495635986334,-22.550356291893223,11.123365019920556,-14.131925963939779,2.704934691967111,16.292728792333975,13.845315904139566,-40.05352401913632,8.418430327953443,12,8.940002441406222,-4.989997863769531,-38.53000259399414,-43.155006408691406,7.110000610351534,3,0.13820030722661691,1.5598999422743962,232.4900054931641,1.0069522044782466,238.97999572753903,1.1193533223568533,238.88999938964844,0.13820030722661691
5788,2020-12-18,227.5399932861328,229.9499969482422,224.6999969482422,228.67999267578125,1231900.0,-0.007069341726688161,1.8532547175678868,2.192352837607841,50.55335720459021,59.42960403900886,12.902786551448372,6.915748649415434,-22.577204073633283,-39.980448150716086,35.45692050746481,5.25,13.101657852990911,-7.860505676269526,-22.90635262827729,7.185341275738239,-15.383429152273408,-0.33758220026564345,15.650412006199218,13.928378729292312,-41.51453502693591,7.522923476003881,12,9.610008239746094,-3.3699874877929688,-36.6924934387207,-41.534996032714844,26.02000427246091,4,0.14353528999110177,-1.0992960375735,229.16000366210938,1.5598999422743962,232.4900054931641,1.0069522044782466,238.97999572753903,0.14353528999110177
5789,2020-12-21,229.5500030517578,231.25,217.38999938964844,221.22000122070312,752200.0,0.008833654851599704,1.3631723203124084,-7.307023062199676,45.549515504519505,56.567027460091396,9.206910553432635,5.98024702565732,-24.04287029936137,-41.256899665048195,35.09907161321134,13.860000610351562,11.419879221476862,-6.337995910644537,-19.804467957783828,7.128476136494754,-13.071231934214183,0.39524011292510863,11.051745072401644,52.80071344615429,-2.7831819850266655,6.733236023569642,12,3.9449996948242188,-2.6750030517578125,-36.525001525878906,-43.545005798339844,13.459991455078153,0,0.12925287638639427,1.8532547175678868,227.5399932861328,-1.0992960375735,229.16000366210938,1.5598999422743962,232.4900054931641,0.12925287638639427
5790,2020-12-22,227.38999938964844,231.27999877929688,223.7400054931641,231.0500030517578,515800.0,-0.009409730487445644,2.6601952534739572,-0.43937609334786554,45.628958360846454,53.61491636573803,9.968018346326716,8.669816265034143,-21.4220333716616,-38.343861293847,34.47577558803946,7.539993286132784,8.707212143416427,-8.551999664306635,-21.864537840439567,4.760538511826297,-15.208268752373101,-1.8957305762401688,9.49786893698925,43.42162627029592,-11.96332030263487,6.656269088066462,12,3.8499984741210938,1.3300018310546875,-34.36499786376953,-41.38500213623047,25.889999389648438,1,0.13720918700025497,1.3631723203124084,229.5500030517578,1.8532547175678868,227.5399932861328,-1.0992960375735,229.16000366210938,0.13720918700025497
5791,2020-12-23,230.92999267578125,231.9900054931641,227.72000122070312,229.8600006103516,581100.0,0.015567937445071234,1.6771038118060937,-0.2923472663448072,43.137250126895644,50.94400407795807,4.411924339064512,4.827599613496091,-24.2948477593481,-41.17061023501526,33.152149049786786,4.600006103515653,6.443553100063241,-4.663005828857422,-18.12346318724738,8.797451529532538,-11.393234508052387,2.0672228503375436,2.8382166209381694,89.491004074388,36.58804807144856,6.730228679194977,12,0.31000518798828125,-1.54998779296875,-35.464988708496094,-42.48499298095703,19.740005493164062,2,0.09782190409712332,2.6601952534739572,227.38999938964844,1.3631723203124084,229.5500030517578,1.8532547175678868,227.5399932861328,0.09782190409712332
5792,2020-12-24,232.6199951171875,233.16000366210938,228.9499969482422,230.6699981689453,213200.0,0.007318245767144571,1.7788694447941584,1.8224405687150207,32.375273483140816,47.34886710021509,1.4020156995842399,3.486468185497756,-25.086336726816853,-42.149620165761036,31.880613007719678,4.2100067138671875,4.347644207644578,-3.081002807617182,-16.401990998663337,10.239985383428973,-9.741496903140245,3.5794912879058813,-15.229995727539062,96.57572353442612,47.463389019833706,6.660494095523071,12,-1.3799972534179688,-3.239990234375,-36.114994049072266,-44.17499542236328,18.180007934570312,3,0.06701922415923822,1.6771038118060937,230.92999267578125,2.6601952534739572,227.38999938964844,1.3631723203124084,229.5500030517578,0.06701922415923822
5793,2020-12-28,226.9900054931641,234.50999450683597,226.57000732421875,233.41000366210938,447200.0,-0.024202518021665287,-1.1873259477375648,-3.2923119057865966,26.60264935114418,43.69820082557153,5.446027694987606,9.117674071927325,-18.614400181565202,-35.97339156604326,30.430342127812025,7.939987182617216,1.53061338040564,-8.41499252319332,-22.25027063149804,5.420285585111401,-15.332631577345694,-1.4973534690409451,-9.284606018066427,56.07481799967208,12.770207368263144,6.917639054152361,12,1.914993286132784,2.389999389648409,-27.77750778198245,-37.08000946044925,32.83998107910148,0,0.040882851908544904,1.7788694447941584,232.6199951171875,1.6771038118060937,230.92999267578125,2.6601952534739572,227.38999938964844,0.040882851908544904
5794,2020-12-29,226.42999267578125,229.3699951171875,223.72000122070312,227.58999633789062,485800.0,-0.002467125440902773,1.3940645912132674,0.18068598021110455,28.608310581078754,41.21324679539699,4.528989011917474,10.155022629679735,-17.34698205816872,-34.85032053040155,29.3152157479581,5.649993896484375,-0.7898218055880193,-8.94750518798827,-22.855290237839228,4.960279861862688,-15.901397712913763,-1.9936126630627768,-8.052409399414046,25.115784442247712,-14.437763508882473,6.953892524925479,12,2.475006103515625,7.065010070800781,-24.52749252319336,-36.519996643066406,39.30001831054682,1,0.11981630420162204,-1.1873259477375648,226.9900054931641,1.7788694447941584,232.6199951171875,1.6771038118060937,230.92999267578125,0.11981630420162204
5795,2020-12-30,230.05999755859372,231.17999267578125,227.5,227.8600006103516,327900.0,0.016031466679461426,-1.5205445091840202,-1.8965431059429676,28.386434108220683,38.603007820360745,-0.5580677355119121,6.580444084196984,-20.035506930055107,-37.969320369079725,27.95218249142657,4.75,-2.838809621266165,-5.138500213623075,-19.231364340052664,8.954363912806514,-12.184932276837884,1.9079318495917335,-11.037117833007756,58.75811198176256,23.890287630861778,7.0464320632148,12,-4.110000610351534,3.4350051879883097,-26.617496490478487,-38.610000610351534,42.17001342773435,2,0.05628965089832283,1.3940645912132674,226.42999267578125,-1.1873259477375648,226.9900054931641,1.7788694447941584,232.6199951171875,0.05628965089832283
5796,2020-12-31,231.91000366210938,233.8300018310547,228.0,229.72999572753903,523000.0,0.00804140712487178,-1.0673767595631225,0.990914072090981,35.89242494915521,37.41490818551016,-2.7926792905503817,5.028415170422591,-20.963731960841017,-39.41484391054931,26.850880557040096,5.8300018310546875,-4.312450936787997,-3.3139945983886605,-17.379738337429444,10.751749140652123,-10.346866467909052,3.7188772711317313,-12.267639345273409,75.90368431398316,38.83094356514313,7.032871869520398,12,-5.9600067138671875,1.5849990844726562,-26.507503509521484,-38.50000762939453,45.36999511718756,3,0.09214779345320245,-1.5205445091840202,230.05999755859372,1.3940645912132674,226.42999267578125,-1.1873259477375648,226.9900054931641,0.09214779345320245
5797,2021-01-04,229.6499938964844,236.3000030517578,224.5200042724609,234.0,967300.0,-0.0097452017159112,1.6323983714887849,-1.9954083811043293,34.87613303594016,35.67299438899349,-0.5094266786659887,7.076290972292895,-17.71021420430307,-36.669332333506105,25.231747686822477,11.779998779296903,-5.240051534222204,-5.209004211425764,-19.463757057819464,9.045748634967936,-12.336380634622628,1.9183722117711,-9.412924372048451,47.13824970313313,7.022314779727296,7.127376423196852,1,-2.8049926757812784,3.845008850097628,-18.02249526977542,-30.014999389648466,47.179992675781165,0,0.09153061106518368,-1.0673767595631225,231.91000366210938,-1.5205445091840202,230.05999755859372,1.3940645912132674,226.42999267578125,0.09153061106518368
5798,2021-01-05,235.57000732421875,239.42999267578125,228.6100006103516,229.1999969482422,774600.0,0.025778417526990394,-1.8662219051449522,-1.4643681467086758,45.92939132165738,35.715202813119916,-5.778239112977985,0.38446482671156446,-22.500054801933175,-42.11207272887657,23.246306838362983,10.819992065429659,-5.65937146179246,1.2135086059570312,-12.123000553181384,14.550017765095447,-5.454745973612177,7.881763185526239,-14.369161788143487,75.42974251386502,29.395203516480272,6.668254579569209,1,-3.9950103759765625,-2.0750045776367188,-22.590011596679688,-35.93501281738281,44.25,1,0.06465167573976327,1.6323983714887849,229.6499938964844,-1.0673767595631225,231.91000366210938,-1.5205445091840202,230.05999755859372,0.06465167573976327
5799,2021-01-06,256.54998779296875,262.04000854492193,248.1499938964844,248.1499938964844,1988100.0,0.08906049079446232,-2.307148747870155,1.3186782125447598,64.24516287704375,37.783669981586286,-25.172677673242617,-20.872562852022497,-42.17432758880619,-62.48426461261147,21.84387460426225,26.470001220703182,-4.9289341371867295,21.689989471435553,5.892932422490219,37.487046520380886,13.7914609469629,29.588517995908205,-33.890810485717,85.36775019510657,37.32494179333932,7.898528524472661,1,-13.669982910156222,-16.834983825683565,-42.647491455078125,-56.91499328613281,29.670013427734375,2,0.012785028007655574,-1.8662219051449522,235.57000732421875,1.6323983714887849,229.6499938964844,-1.0673767595631225,231.91000366210938,0.012785028007655574
5800,2021-01-07,264.67999267578125,267.58999633789057,259.04998779296875,261.32998657226557,1031100.0,0.03168974963808324,-1.159293196242197,0.3988105401978639,75.42249656370183,41.370919585675864,-30.683527288689532,-28.770138682596325,-48.67993614718097,-69.9683635088482,20.32970475331239,11.040008544921818,-4.02753616341721,28.73599472045899,8.294449635035846,49.17753980588216,18.515222177747404,38.956767263170576,-38.08273224476247,93.24354725283303,39.324055880129954,10.22077254271158,1,-19.024993896484403,-22.189994812011747,-50.44749450683594,-65.04499816894531,23.399993896484375,3,0.003967123846164711,-2.307148747870155,256.54998779296875,-1.8662219051449522,235.57000732421875,1.6323983714887849,229.6499938964844,0.003967123846164711
5801,2021-01-08,260.14999389648443,266.54998779296875,253.47999572753903,264.5,708100.0,-0.017115002662274614,2.0934959496404764,-1.2985069188233511,74.01950928749007,45.998056897270224,-24.1079978971797,-24.43770714895311,-42.309029367187065,-64.8082513125581,18.482163173516398,13.069992065429716,-2.959829348728789,23.53599624633796,0.8481733890393457,46.2238191036366,12.192084817688624,34.879907674987294,-28.63360515664104,82.72578636628566,22.756622837096117,11.34391142864932,1,-14.494995117187585,-17.65999603271493,-45.91749572753912,-60.514999389648494,17.66000366210926,4,0.04643481596486354,-1.159293196242197,264.67999267578125,-2.307148747870155,256.54998779296875,-1.8662219051449522,235.57000732421875,0.04643481596486354
5802,2021-01-11,257.45001220703125,261.45001220703125,255.0,255.1499938964844,445100.0,-0.010378557573703096,-3.9615362043264435,-0.528739099627476,72.80074221119102,51.13117832616431,-19.573881270010673,-21.628216265153554,-37.63002738797945,-61.44722214905926,17.209950211280255,6.45001220703125,-1.6525878240418308,20.062513732910162,-4.382404801684515,44.50743226750484,7.840054465612809,32.284973000207515,-21.6047905554222,73.98669768530651,7.855211865998228,12.222459267297342,1,-11.795013427734403,-14.960014343261747,-43.21751403808594,-57.81501770019531,17.339996337890682,0,0.07702460917468978,2.0934959496404764,260.14999389648443,-1.159293196242197,264.67999267578125,-2.307148747870155,256.54998779296875,0.07702460917468978
5803,2021-01-12,262.1400146484375,264.08999633789057,257.8099975585937,259.17999267578125,713300.0,0.01821713815897863,-1.203503624623841,1.2869558294744543,73.86847045344776,56.160084978649756,-20.957402279833445,-25.965626306955244,-40.32598079084315,-65.42415094048215,15.96849994990448,6.639984130859318,-0.2112621223934923,23.683515167236322,-3.1369003273294993,50.50393066180217,10.273307419953397,37.09372291451925,-22.485420034474657,71.96511828699724,3.9760554516455215,13.410207747282923,1,-16.085014343261776,-19.650016784667997,-45.550018310546875,-62.50502014160156,27.8699951171875,1,0.05603864768043576,-3.9615362043264435,257.45001220703125,2.0934959496404764,260.14999389648443,-1.159293196242197,264.67999267578125,0.05603864768043576
5804,2021-01-13,254.4499969482422,261.45001220703125,253.63999938964844,260.79998779296875,678800.0,-0.029335535479039998,1.0418228274289771,-2.1452512526548033,68.33332713057511,60.59862864780025,-9.917714493070491,-17.971532539487328,-30.85360576230397,-57.04448647834701,14.362987889525364,8.500015258789062,1.5077134220677806,15.215497589111322,-12.544140386447452,42.97513556467007,1.3356786013319493,29.095316576890696,-11.443154127408008,6.874565405699065,-61.569163690669576,13.879818987779373,1,-8.394996643066463,-11.959999084472685,-33.744998931884766,-52.040000915527344,44.03999328613281,2,0.0997052885842129,-1.203503624623841,262.1400146484375,-3.9615362043264435,257.45001220703125,2.0934959496404764,260.14999389648443,0.0997052885842129
5805,2021-01-14,260.3699951171875,264.39999389648443,255.0200042724609,258.76998901367193,661400.0,0.02326586064038949,-1.0615417119401243,-0.25196982840444804,69.3226525848397,64.31309838509853,-12.388919888760682,-23.406968647091134,-35.3492888227301,-62.241555112803326,13.830108536014606,9.949996948242244,4.400638528280069,20.065995788574213,-9.256551428569708,49.388543005718134,5.404722180002267,34.72726939714616,-14.413173874306551,52.71617117406365,-12.525508461288105,14.661273608571959,1,-14.314994812011776,-17.879997253417997,-38.02499771118164,-57.56999969482422,45.989990234375,3,0.0992818166005689,1.0418228274289771,254.4499969482422,-1.203503624623841,262.1400146484375,-3.9615362043264435,257.45001220703125,0.0992818166005689
5806,2021-01-15,255.13999938964844,258.42001342773443,250.6100006103516,256.760009765625,658300.0,-0.02008678352198434,2.161937179728679,-1.0125026225944016,64.12443528423893,67.56290974602061,-3.9305578643685237,-17.278990653516985,-29.009433609776295,-56.342200009905895,13.008314675673782,9.759994506835909,7.2948157609494615,13.703500366210932,-16.09407360659435,43.50107433901621,-1.1952866201917232,28.60228735261356,-6.587197135366324,32.8498983668991,-27.253894367126932,14.898786986402634,1,-7.040000915527344,-12.650001525878935,-29.11750030517578,-48.19000244140625,57.37998962402344,4,0.12910553916052736,-1.0615417119401243,260.3699951171875,1.0418228274289771,254.4499969482422,-1.203503624623841,262.1400146484375,0.12910553916052736
5807,2021-01-19,260.82998657226557,266.58999633789057,259.57000732421875,260.0,763200.0,0.022301431356231305,-7.307817324882104,-0.5123341088264585,71.20830729795733,70.37167818783172,-5.288701577250293,-21.58116739062035,-32.78294431387695,-61.32055037584473,12.870704808581158,11.44999694824213,10.333926438407104,17.80998840332026,-12.600359038337615,48.22033584497814,2.6048146824913374,33.015162124149214,-10.219985961913977,63.95487293091987,3.203410467649057,15.20517372082894,1,-2.959991455078068,-18.339988708496065,-34.80248260498041,-52.404983520507756,34.27999877929693,1,0.06509991895285272,2.161937179728679,255.13999938964844,-1.0615417119401243,260.3699951171875,1.0418228274289771,254.4499969482422,0.06509991895285272
5808,2021-01-20,260.20001220703125,264.20001220703125,258.6099853515625,263.79998779296875,495200.0,-0.0024152681733922154,1.5409071993341656,-4.337390153326032,71.14591725510644,71.13842867428312,-0.8912716837565995,-19.37215117582309,-30.50346810235544,-59.98767231571327,12.935592860184148,5.59002685546875,13.080104902217101,15.547013092041027,-14.8709086997074,45.96493488378948,0.3380521961668137,30.75597398791524,-9.590011596679659,60.01260425966699,-5.029802991950298,15.208960895874222,1,-1.1000137329101562,-17.710014343261747,-34.172508239746094,-51.77500915527344,37.17999267578125,2,0.056072235408974436,-7.307817324882104,260.82998657226557,2.161937179728679,255.13999938964844,-1.0615417119401243,260.3699951171875,0.056072235408974436
5809,2021-01-21,259.22000122070307,261.79000854492193,258.0,260.010009765625,426400.0,-0.0037663756354801015,-1.3467465348967198,0.21944830626294345,68.88601721397373,70.41215319098,0.5669290606302297,-16.92302041535021,-27.947725489394315,-58.32615348279131,13.880750574423445,3.790008544921932,16.32512785697611,13.083502197265574,-17.126356632025136,43.29336102655628,-2.0214272173797667,28.188431611910914,-6.572401123046802,53.87986803722051,-11.46350995094975,15.104929414645351,1,-0.6200027465819744,-16.730003356933565,-31.42499923706049,-50.794998168945256,43.26998901367193,3,0.11877944757321002,1.5409071993341656,260.20001220703125,-7.307817324882104,260.82998657226557,2.161937179728679,255.13999938964844,0.11877944757321002
5810,2021-01-22,258.58999633789057,259.75,254.5,255.3699951171875,481800.0,-0.002430386852271149,-1.1169391308627998,-4.075906825819544,67.55725160179168,69.69412455923575,0.27068652238023105,-14.58344365720626,-26.179758085708016,-57.06743000308887,14.711934548379727,5.25,18.915864612080497,10.893497467040959,-18.450219931622087,40.237214865704004,-3.7783612322905924,25.56535616637248,-4.1493086914061905,49.93740839233596,-13.488937994813718,14.671858699331528,1,0.010002136230525593,-16.099998474121065,-29.55249404907221,-50.164993286132756,34.83001708984381,4,0.15429828864821404,-1.3467465348967198,259.22000122070307,1.5409071993341656,260.20001220703125,-7.307817324882104,260.82998657226557,0.15429828864821404
5811,2021-01-25,253.5200042724609,261.989990234375,251.92999267578125,256.510009765625,670500.0,-0.019606296211106655,-2.260924079839944,-0.9285727825007597,65.14787514628901,68.84380599646884,4.806798442101382,-8.152261296536153,-20.118475657528847,-51.304318315143234,15.394148437328614,10.05999755859375,18.64732075973629,4.694004821777327,-23.65453034931366,33.04253999286831,-9.480262763768138,18.86827240732282,14.069992065429659,10.845915412621965,-52.38361199475043,14.174267585545492,1,5.079994201660185,-11.030006408691406,-21.30250167846677,-45.0950012207031,41.40998840332034,0,0.20842529263416165,-1.1169391308627998,258.58999633789057,-1.3467465348967198,259.22000122070307,1.5409071993341656,260.20001220703125,0.20842529263416165
5812,2021-01-26,248.2100067138672,257.58999633789057,247.41000366210938,257.3900146484375,495800.0,-0.020945083106290174,1.125265795203515,3.070231126851818,58.08391402843431,67.08996639368958,9.686950534708899,-1.7016589222652385,-13.793331373513865,-45.41270131404639,15.786419958951958,10.179992675781193,16.661956518028262,-1.395493316650402,-28.706103622851288,25.915116989550512,-15.050798469750873,12.25981183645004,19.06678955078121,4.7647566683328035,-54.57015607348341,13.655305153100455,1,8.789993286132812,-5.720008850097685,-16.157501220703125,-39.785003662109375,40.38999938964844,1,0.25909504274716966,-2.260924079839944,253.5200042724609,-1.1169391308627998,258.58999633789057,-1.3467465348967198,259.22000122070307,0.25909504274716966
5813,2021-01-27,236.2700042724609,241.82000732421875,228.22000122070312,240.1199951171875,1264400.0,-0.048104436237216386,2.7517179255667314,0.4193886184159161,35.33411002973409,63.423386715818346,19.6363502577681,11.562015106480516,-0.7841677733597407,-32.9871783662289,16.725472772115133,19.990005493164062,14.655557734138426,-13.799495697021513,-39.77498516706024,12.175993773017183,-26.787240432040875,-0.8117509620021508,30.212120288085913,23.8377425840995,-30.873869377785113,12.987744735019353,1,11.134994506835938,6.219993591308594,-5.134998321533175,-27.845001220703097,64.68998718261722,2,0.24903703396580434,1.125265795203515,248.2100067138672,-2.260924079839944,253.5200042724609,-1.1169391308627998,258.58999633789057,0.24903703396580434
5814,2021-01-28,253.55999755859372,257.57000732421875,243.0,245.6999969482422,1172600.0,0.07317896039902894,-1.1975887420929865,-2.041563454915103,42.89910524594723,60.48743701149697,2.4661791496566536,-3.7853288099459803,-16.954517955790976,-49.52347629393094,17.68275827019558,21.30000305175784,13.225232034403518,2.1339973449706804,-21.35846130085187,25.626455990793232,-9.612231977940581,13.88022666788197,10.626399601562497,75.03702866954333,24.158484201816385,11.746229322911278,1,-6.154998779296875,-11.069999694824219,-22.899993896484347,-45.13499450683591,49.0400085449219,3,0.1728190871830746,2.7517179255667314,236.2700042724609,1.125265795203515,248.2100067138672,-2.260924079839944,253.5200042724609,0.1728190871830746
5815,2021-01-29,243.00999450683597,251.8800048828125,238.5500030517578,251.6300048828125,1117000.0,-0.04160752150709346,1.9232426897600592,-1.0966933468967006,39.83633348793599,57.78875903412997,11.504523257071128,8.205289197609972,-5.724811510288873,-38.306046848869386,18.48398120877154,15.009994506835909,10.904817386284492,-9.063505554199196,-30.718416869629465,12.591405761231101,-19.890961211914345,1.7639501035159526,19.01841889695308,43.79626324469656,-2.9276691827583363,10.827455657715145,1,4.395004272460881,2.6450042724608807,-12.82499313354495,-34.58499145507815,52.240005493164034,4,0.2447635779271038,-1.1975887420929865,253.55999755859372,2.7517179255667314,236.2700042724609,1.125265795203515,248.2100067138672,0.2447635779271038
5816,2021-02-01,253.27999877929688,254.2100067138672,245.0,247.9199981689453,710400.0,0.04226165386038061,1.5512425740377158,-0.6218090671085004,47.730974998430774,55.1801665564048,1.0537439224943341,-0.40226542884312266,-15.078276087351071,-47.777302724798915,18.963963558795133,11.200012207031222,9.641203281583586,0.13799896240234943,-19.325853320000533,19.601851244805232,-9.593927178799106,9.869925103603805,6.719909893507008,85.32516760252553,40.31275811032825,9.731926141201441,2,-7.0699920654296875,-7.625000000000028,-23.299999237060547,-44.85499572753906,49.779998779296875,0,0.1584807913846158,1.9232426897600592,243.00999450683597,-1.1975887420929865,253.55999755859372,2.7517179255667314,236.2700042724609,0.1584807913846158
5817,2021-02-02,250.6699981689453,261.94000244140625,249.75,257.72000122070307,749900.0,-0.01030480347019369,-1.742407936630554,-1.315298927045336,43.61428641573335,52.12109646314112,2.3143701292807464,4.0720188702688915,-11.615715122483152,-44.43182612438079,20.158650005451904,12.19000244140625,7.63343108032069,-3.5230018615722543,-19.625579379605995,12.579575656461486,-11.574290620589125,4.528286897444616,-22.449996948242188,66.5776872346568,23.942938589092677,8.051288759016865,2,-5.56500244140625,-5.014999389648466,-20.359996795654297,-42.2449951171875,60.11000061035156,1,0.17656678034922146,1.5512425740377158,253.27999877929688,1.9232426897600592,243.00999450683597,-1.1975887420929865,253.55999755859372,0.17656678034922146
5818,2021-02-03,250.8000030517578,255.38999938964844,248.07000732421875,252.33999633789062,514500.0,0.0005186296076999941,-1.0914308633659655,0.21843866943417148,47.7811579022747,49.77611209517457,0.7942767712077625,5.419362896430243,-10.898249475872774,-43.75538157003072,20.968492074409916,7.3199920654296875,6.350043402680598,-4.154496765136713,-17.802251125287512,9.493257595014057,-10.978373945212127,2.669380414938672,-21.905601806640618,52.37281025933418,4.999227580052299,6.823877180075387,2,-5.69500732421875,-5.145004272460966,-20.490001678466797,-42.375,67.05998229980469,2,0.15071771368342834,-1.742407936630554,250.6699981689453,1.5512425740377158,253.27999877929688,1.9232426897600592,243.00999450683597,0.15071771368342834
5819,2021-02-04,259.82998657226557,260.45001220703125,251.25,252.7899932861328,712100.0,0.03600471854318221,1.2222132127870913,-4.571444141689336,49.68368742346913,47.7901605198054,-9.096695650097388,-3.5334540625736395,-19.048626540500493,-51.96085176361112,19.86010182193957,9.650009155273438,4.059521232834527,4.711486816406193,-9.094900456208336,18.517874089020722,-2.1917068199010714,11.614680452713458,-30.274673303222585,90.97898279520906,42.451990867166735,6.903193636307264,2,-14.724990844726506,-14.174987792968722,-30.68748474121088,-51.404983520507756,63.65002441406256,3,0.15829583577095407,-1.0914308633659655,250.8000030517578,-1.742407936630554,250.6699981689453,1.5512425740377158,253.27999877929688,0.15829583577095407
5820,2021-02-05,265.73001098632807,266.67001342773443,261.0,261.0,617300.0,0.022707249813221697,-1.3974631112373057,0.6718772013100003,56.1548376294616,46.790934129046796,-15.508257341245582,-9.856108141314934,-24.19221880912295,-57.02481976574512,18.479657013458144,6.840026855468864,1.8433150379127312,10.55901031494136,-3.407524590744174,24.525545220626924,3.5757428620985934,17.542277767784128,-35.52700393383782,95.66219723609723,43.28696931890897,6.983267452842775,2,-18.28500366210929,-19.675010681152344,-34.530010223388615,-57.305007934570256,49.12997436523443,4,0.13874983476775804,1.2222132127870913,259.82998657226557,-1.0914308633659655,250.8000030517578,-1.742407936630554,250.6699981689453,0.13874983476775804
5821,2021-02-08,272.23001098632807,274.1199951171875,266.73001098632807,267.47000122070307,741900.0,0.024460917966598883,-1.3685883641770205,1.0063422219068079,56.5638098196743,46.622033661406796,-21.316830342707817,-16.237190343405615,-30.218620185094437,-62.64215894989957,17.918679307880716,8.389984130859432,0.05118139228846985,16.455009460449162,0.6570910047199163,32.25292791617841,8.55605023258454,24.353968688313785,-40.56832367882805,92.7447792072687,40.106166788241055,7.898959227864625,2,-21.060012817382756,-22.91001129150385,-42.50751113891596,-63.805007934570256,49.66998291015631,0,0.08456080551246803,-1.3974631112373057,265.73001098632807,1.2222132127870913,259.82998657226557,-1.0914308633659655,250.8000030517578,0.08456080551246803
5822,2021-02-09,277.27999877929693,278.8599853515625,267.26998901367193,270.04000854492193,711000.0,0.01855044480464163,1.2288532979641318,1.5210032312663486,59.35787023041675,49.29134035037153,-24.372633312457396,-20.79137803660734,-34.48639106317688,-66.85083570726721,17.4310594130961,11.589996337890568,-1.4770788705878033,20.513497924804767,2.01470474368017,39.01229110592939,11.264101334242469,29.762894515367066,-43.070813003215676,94.86850373565572,41.379647073251036,9.249396590562313,2,-18.575004577636776,-25.590003967285213,-47.55749893188482,-68.85499572753912,40.83999633789057,1,0.09297460650891232,-1.3685883641770205,272.23001098632807,-1.3974631112373057,265.73001098632807,1.2222132127870913,259.82998657226557,0.09297460650891232
5823,2021-02-10,276.82998657226557,285.0299987792969,275.52999877929693,279.72000122070307,842800.0,-0.0016229522829360743,-2.460844043225097,-0.39917383240600235,59.70460884999567,51.158618528599135,-19.6282584836037,-20.221150997850884,-33.322246312440484,-65.541293335132,16.84651056448829,9.499999999999943,-2.4778185613437245,19.328987121581974,-1.1307523087597815,39.78872655192373,9.099117406411096,29.558856836752852,-39.0487368301458,75.72524421742447,21.36524247728434,10.229869715170882,2,-15.039985656738224,-20.204986572265568,-46.65998458862299,-68.40498352050776,39.17001342773443,2,0.12263849240974034,1.2288532979641318,277.27999877929693,-1.3685883641770205,272.23001098632807,-1.3974631112373057,265.73001098632807,0.12263849240974034
5824,2021-02-11,279.82000732421875,282.9599914550781,274.57998657226557,277.85000610351557,645100.0,0.010800927995467058,1.0315238500379298,-0.6816578669482773,61.402945999408615,53.55490880765164,-20.67585203722706,-22.359441768932072,-35.35749522435677,-67.57254140678998,16.743815594975974,8.380004882812557,-2.2499380590464284,21.05050735473634,-1.637314921417783,43.73832963089046,9.70659621665925,32.3944184928134,-37.313882678381276,78.31880266441456,22.43276866394281,11.343911138077063,2,-14.805007934570312,-23.19500732421875,-47.28500747680664,-71.39500427246094,31.660003662109375,3,0.13594445369043262,-2.460844043225097,276.82998657226557,1.2288532979641318,277.27999877929693,-1.3685883641770205,272.23001098632807,0.13594445369043262
5825,2021-02-12,286.2200012207031,287.2300109863281,279.1199951171875,279.79998779296875,494600.0,0.02287182377587782,-1.0848373114715515,3.258888045481913,67.31623968088745,55.73104932792461,-22.687788046258618,-28.167693931855524,-40.923368138095725,-72.82757976472465,16.48725635371951,8.110015869140625,1.3001863499895308,26.158000946044922,0.3548621255100102,51.961139766579834,13.256431535777494,39.05957035631238,-39.46148916151972,95.07312309451221,32.106387210459104,12.901569410267454,2,-18.569992065429688,-28.4949951171875,-44.92249679565427,-71.57499694824216,13.709991455078125,4,0.1301796157037045,1.0315238500379298,279.82000732421875,-2.460844043225097,276.82998657226557,1.2288532979641318,277.27999877929693,0.1301796157037045
5826,2021-02-16,288.0799865722656,293.4700012207031,288.0799865722656,290.0,1105700.0,0.006498446452483542,-4.614559326074863,-0.2990668865955859,71.91380270189708,58.875440026387245,-21.3359748628705,-28.915900473928957,-41.83820842653935,-73.52799402947642,16.908403473717737,7.25,3.311314537835017,26.370986938476562,-2.169247624762477,54.9112215017156,12.100869656857071,40.64110422009608,-36.464894641824856,79.42743459107625,8.72268847535706,14.270117281619518,2,-17.309982299804688,-27.2349853515625,-44.00748825073245,-70.65998840332034,17.33001708984375,1,0.09296028890427288,-1.0848373114715515,286.2200012207031,1.0315238500379298,279.82000732421875,-2.460844043225097,276.82998657226557,0.09296028890427288
5827,2021-02-17,277.8099975585937,287.32000732421875,274.27999877929693,286.010009765625,726700.0,-0.03564978301988253,1.4103511493442287,4.270809822776792,73.2586740574109,61.70627515473572,-7.611777998683749,-18.243964653153796,-30.90184623608758,-62.05073791084226,16.19723181975327,13.799987792968693,6.490251312802286,15.251997375488202,-14.174600435442471,44.678595186418875,0.5386984700228936,29.965296280953538,-20.335218327516202,18.394988693071227,-55.832361582312416,14.713298905465333,2,-5.449996948242131,-16.964996337890568,-33.73749923706052,-60.38999938964841,36.42999267578131,2,0.15870557836418953,-4.614559326074863,288.0799865722656,-1.0848373114715515,286.2200012207031,1.0315238500379298,279.82000732421875,0.15870557836418953
5828,2021-02-18,274.79000854492193,275.60000610351557,267.42001342773443,273.73001098632807,758900.0,-0.010870699543614526,5.1044888291695925,-0.12926780251435993,64.14768181509436,63.31338564269408,-0.9285888021682354,-14.83551015290675,-27.516340127367073,-57.90303385464517,15.356150403512489,10.389984130859261,8.270954663296436,11.502508544921909,-18.397537751683785,41.4025548415276,-3.4475146033809096,26.452531693224756,-12.275898235296836,28.29174115458426,-43.939868438066156,14.950023148302842,2,2.4449920654296307,-13.945007324218807,-30.717510223388757,-57.37001037597665,55.06997680664057,3,0.1576839958690932,1.4103511493442287,277.8099975585937,-4.614559326074863,288.0799865722656,-1.0848373114715515,286.2200012207031,0.1576839958690932
5829,2021-02-19,290.010009765625,291.3299865722656,278.07000732421875,278.07998657226557,691900.0,0.055387753365912396,-1.2192467892649466,11.254764783784186,79.48558159250067,65.9056905274762,-12.75910155183385,-29.123717047983064,-42.21415497020891,-71.9194779892371,14.884337973490702,16.539978027343693,11.310134519496387,25.183009338378895,-6.9244005330790515,57.29041920983687,9.129304402649893,41.23671427410787,-23.162074728449,86.71787686590766,10.439557846752521,16.053704935728984,2,-9.910003662109375,-29.165008544921875,-45.7375106811524,-72.59001159667972,34.459991455078125,4,0.08961756270198773,5.1044888291695925,274.79000854492193,1.4103511493442287,277.8099975585937,-4.614559326074863,288.0799865722656,0.08961756270198773
5830,2021-02-22,298.489990234375,302.70001220703125,287.30999755859375,288.0,965700.0,0.029240302690252573,-1.593095362971647,0.8792933646779503,79.01425172564797,68.40018407258438,-17.99583943400694,-36.32355142700408,-49.95045676755797,-79.25556255021962,15.051580613935304,15.3900146484375,14.382787962227326,31.667990112304665,-3.6095667556107287,66.94554698022006,14.029211678346996,49.30676854626236,-31.069976806640568,88.0668307303718,12.398633396194185,17.638778433957693,2,-13.504989624023438,-33.02998352050781,-54.2174911499024,-80.05998992919925,34.720001220703125,0,0.04351911681109755,-1.2192467892649466,290.010009765625,5.1044888291695925,274.79000854492193,1.4103511493442287,277.8099975585937,0.04351911681109755
5831,2021-02-23,306.3599853515625,308.8599853515625,286.4200134277344,296.95001220703125,1292900.0,0.02636602691771328,2.1145057244390983,0.8970430795726954,83.47962537153978,71.08037908826472,-22.92631337575449,-42.19531149070821,-57.09088234341414,-85.90001517414385,15.657668016308984,22.439971923828125,17.097850881157967,36.89598617553713,-1.9237309811787782,75.71570333225307,17.486127597179177,56.30584475389509,-33.2951721191406,93.96717737986087,16.44068036878113,19.409858578357966,2,-18.219985961914062,-37.81999206542969,-62.0874862670899,-87.494987487793,22.95001220703125,1,-0.020988356780349493,-1.593095362971647,298.489990234375,-1.2192467892649466,290.010009765625,5.1044888291695925,274.79000854492193,-0.020988356780349493
5832,2021-02-24,312.5199890136719,321.94000244140625,307.7799987792969,310.0,1253800.0,0.020107076500348153,-3.0689715651239777,0.26779980930513125,84.59641770711286,73.8461356279444,-26.33079964254358,-45.629805487018984,-62.280919518568936,-90.79084463868915,17.043206281743608,15.58001708984375,19.11384313221714,39.84049072265623,-2.095317276947469,81.77629872225992,18.872586722854408,60.808394722458075,-33.01204479980464,82.72190879317282,1.930458202805795,20.96790399980184,2,-17.839981079101562,-37.43998718261719,-67.22499084472656,-89.29998779296878,19.19000244140625,2,-0.022750497892957022,2.1145057244390983,306.3599853515625,-1.593095362971647,298.489990234375,-1.2192467892649466,290.010009765625,-0.022750497892957022
5833,2021-02-25,295.1099853515625,312.2099914550781,292.0,311.7300109863281,1298200.0,-0.05570844833655664,1.2992044245314298,-6.5952770208901,68.07747675450297,74.58775015628822,-6.766676049533089,-24.860235963025275,-44.043926222310404,-72.2135923677248,17.44809825636159,20.519989013671875,20.38659019172843,19.48848800659181,-19.86891694415192,58.845892957335536,-0.19021446878002735,39.16719048196367,-8.689971923828125,38.84198751749526,-38.9811526966352,19.678702475371857,2,-0.4299774169921875,-20.029983520507812,-44.929988861083984,-71.8899841308594,36.420013427734375,3,0.06482330599563779,-3.0689715651239777,312.5199890136719,2.1145057244390983,306.3599853515625,-1.593095362971647,298.489990234375,0.06482330599563779
5834,2021-02-26,297.3800048828125,301.54998779296875,285.0,298.5400085449219,1007900.0,0.0076921135980734245,3.610048751875481,0.06979553988670688,66.84406602712377,74.53528641698114,-7.02233349358778,-24.958691802717794,-45.38324280431169,-73.44571539777908,18.703874155965927,16.54998779296875,21.125443092505236,19.567507171630837,-19.496511853891263,58.63152619715294,0.0354976588697582,39.099516684391915,24.55999755859375,33.513817175430624,-40.31564441556012,19.532009512761054,2,-2.6999969482421875,-22.300003051757812,-46.58500671386719,-74.1600036621094,28.04998779296875,4,0.10922045845533312,1.2992044245314298,295.1099853515625,-3.0689715651239777,312.5199890136719,2.1145057244390983,306.3599853515625,0.10922045845533312
5835,2021-03-01,302.489990234375,305.989990234375,299.0899963378906,304.1099853515625,696000.0,0.017183352167796873,1.565051165112427,1.3965431059430164,66.34614845672856,73.91665816751798,-10.707748864825703,-26.755896018427393,-49.48685894656592,-77.6800163311944,20.177295120562157,8.6099853515625,22.12599126489215,21.70349273681643,-15.201390494144277,58.608375967777135,3.251051121336104,40.155934352296754,18.711212158203125,47.34701970341608,-23.09465740076793,18.452441615480353,3,-7.8099822998046875,-27.409988403320312,-51.94499206542969,-77.18999481201172,19.510009765625,0,0.07266359779144294,3.610048751875481,297.3800048828125,1.2992044245314298,295.1099853515625,-3.0689715651239777,312.5199890136719,0.07266359779144294
5836,2021-03-02,293.4200134277344,304.04998779296875,292.4200134277344,304.04998779296875,694800.0,-0.02998438658949687,1.1881472081946929,6.561732348730314,58.355778625172654,72.26078089726927,-0.8947191095551261,-15.309466318270665,-39.28593390740849,-67.71705224905622,21.659512564768512,11.629974365234375,22.587879964872286,10.626515197753918,-24.292327985903057,45.54535838141089,-6.832906394074541,28.085936789582377,27.05716491699218,22.793754388863647,-42.71744454979391,17.45942159182848,3,1.2599945068359375,-18.340011596679688,-42.87501525878906,-65.63501739501959,27.829986572265625,1,0.13560758028232978,1.565051165112427,302.489990234375,3.610048751875481,297.3800048828125,1.2992044245314298,295.1099853515625,0.13560758028232978
5837,2021-03-03,294.92999267578125,302.70001220703125,293.0799865722656,294.6199951171875,644500.0,0.005146135842634791,-4.675506823664974,-0.029162587598292388,59.268752744599524,71.7186776672143,0.31196558476818836,-14.054147373198703,-39.51674879324628,-68.3974709549125,22.60045009333741,9.620025634765625,21.958135768540274,9.923494720458962,-21.895812657881606,41.74280209879956,-5.986158968711322,25.833148409629246,24.83764210205078,36.493920595950954,-26.579967991249788,15.909653689170295,3,5.07501220703125,-19.849990844726562,-44.38499450683594,-61.764991760253906,29.779998779296875,2,0.11657005301799428,1.1881472081946929,293.4200134277344,1.565051165112427,302.489990234375,3.610048751875481,297.3800048828125,0.11657005301799428
5838,2021-03-04,288.6000061035156,303.1000061035156,282.70001220703125,294.54998779296875,1180400.0,-0.021462674971901685,-1.298594813550172,-19.19364048040953,54.34739970183526,68.92554634602925,9.841889654937233,-5.003618087214477,-31.902553490973162,-61.274773110434836,23.488381698041234,20.399993896484375,20.587629178344855,1.7035079956054915,-25.75214629833647,29.159162289547453,-12.02431915136549,15.431335142576472,30.47227597875974,25.332758534840387,-34.33336314962443,13.72782714697098,3,13.720001220703125,-13.520004272460938,-38.85500717163086,-55.43500518798828,39.269989013671875,3,0.14937624546029893,-4.675506823664974,294.92999267578125,1.1881472081946929,293.4200134277344,1.565051165112427,302.489990234375,0.14937624546029893
5839,2021-03-05,300.9599914550781,302.1000061035156,282.20001220703125,293.1199951171875,733300.0,0.04282739116481227,2.932795155799079,-1.3176504982843427,56.891718123877425,66.46748705694364,-0.8956863276613944,-14.887548194910664,-42.87302693702446,-72.72141043856604,24.01580213217709,19.899993896484375,20.2224102460126,12.006993103027355,-12.961253926471102,36.97524013252581,-0.4771304117218733,24.491116617776584,16.65739983218748,78.85664806619204,22.691520643005553,12.484123514749236,3,1.110015869140625,-20.714988708496094,-56.01249313354495,-67.79499053955078,24.610015869140625,4,0.10157498734771764,-1.298594813550172,288.6000061035156,-4.675506823664974,294.92999267578125,1.1881472081946929,293.4200134277344,0.10157498734771764
5840,2021-03-08,302.6000061035156,308.1400146484375,300.4800109863281,303.9100036621094,863000.0,0.0054492779605301855,-1.7603677513719194,-0.16709160338029047,56.8028634846231,63.50340240284179,-2.113658134347247,-14.359971491938666,-43.006189813383,-73.463757068586,24.24260682724469,7.660003662109375,21.54729612301719,11.803507995605457,-11.321676772164892,34.92869276337581,0.24091561172025422,23.36610037949066,12.892342438935941,78.64299142825546,24.370299348490768,11.562592383885189,3,-0.529998779296875,-22.355003356933594,-57.65250778198245,-69.43500518798828,22.459991455078125,0,0.07544608761328231,2.932795155799079,300.9599914550781,-1.298594813550172,288.6000061035156,-4.675506823664974,294.92999267578125,0.07544608761328231
5841,2021-03-09,295.25,304.2099914550781,293.54998779296875,302.4599914550781,720400.0,-0.024289510757647736,-1.0094227555519761,5.503820528351116,58.40077781658633,60.59277574833884,3.90535394170098,-5.477789027366498,-34.31779365583213,-65.17258821299691,23.808910241362963,10.660003662109375,20.06882450219382,3.3025024414062614,-18.16375284175706,24.768757724569582,-7.4306252001753705,14.035630082987893,18.244808362326353,50.30835221564185,-8.151393256503447,10.733127641581657,3,1.9550018310546875,-11.779998779296875,-48.72000122070315,-59.3800048828125,30.1400146484375,1,0.0906011854360711,-1.7603677513719194,302.6000061035156,2.932795155799079,300.9599914550781,-1.298594813550172,288.6000061035156,0.0906011854360711
5842,2021-03-10,303.05999755859375,304.5899963378906,296.0799865722656,296.7300109863281,488400.0,0.026452150918183648,-1.2306606245075413,-0.8779464735436411,63.01685507724949,60.03048445086623,-6.02081507715792,-11.865749366828368,-40.725535768170346,-71.8884151111632,23.063268920201864,9.339996337890625,18.223516183499783,9.823500061035134,-11.02140222829405,30.668402350364317,-0.5989510836294585,20.245951205699726,8.557123034414872,80.41628137345559,17.391121472471085,10.422451144664588,3,-7.889984130859375,-18.05499267578125,-57.12749481201172,-65.34500122070315,25.08001708984375,2,0.06002112646981517,-1.0094227555519761,295.25,-1.7603677513719194,302.6000061035156,2.932795155799079,300.9599914550781,0.06002112646981517
5843,2021-03-11,310.7799987792969,314.1000061035156,304.0899963378906,305.6000061035156,502100.0,0.02547350782978386,-1.441462161981109,0.8183260132773441,60.27302517875391,59.300368801047355,-12.610385510430433,-17.82582978338155,-46.74316382301805,-78.46303595400872,22.119592019641544,11.040008544921875,15.228460508256603,15.846000671386719,-4.902584261634047,36.594585604407484,5.471708204876336,26.2202931378971,-28.579986572265625,89.59245153778966,28.342991864545525,10.374292466510369,3,-12.629989624023438,-25.774993896484375,-65.4000015258789,-72.4049987792969,13.80999755859375,3,0.044822680772560686,-1.2306606245075413,303.05999755859375,-1.0094227555519761,295.25,-1.7603677513719194,302.6000061035156,0.044822680772560686
5844,2021-03-12,317.8599853515625,319.1099853515625,309.05999755859375,310.7699890136719,580300.0,0.022781345646678997,1.0959315184012475,1.368727097055462,59.71512012342958,58.56358787512525,-18.416466640510464,-23.09387014349352,-51.98535427098511,-84.41685624074117,21.330599552351142,10.04998779296875,11.398891545341485,21.02398834228518,-0.835414628825788,42.883391313396146,10.094286856729696,31.953689827840662,-35.02197326660155,95.10954569876425,35.713448891909515,10.929701485555496,3,-17.204986572265625,-31.264984130859375,-72.47998809814453,-79.48498535156253,-7.1199951171875,4,0.03149188393296387,-1.441462161981109,310.7799987792969,-1.2306606245075413,303.05999755859375,-1.0094227555519761,295.25,0.03149188393296387
5845,2021-03-15,323.4800109863281,323.8299865722656,311.6099853515625,319.0799865722656,553000.0,0.017680821411193648,3.7921802819598365,0.6205961476380071,58.78490895304695,58.61126902266683,-23.183984578327397,-27.172491948579818,-55.78141102864032,-88.77878303454645,20.338480517997947,12.220001220703125,10.571180612444039,24.78101348876953,0.5127851165769357,49.04924186096213,12.646899302673262,36.9151276748658,-39.191119970703085,98.84420211345324,42.01090945737808,12.134114186096289,3,-20.465011596679688,-31.065017700195312,-78.10001373291016,-85.10501098632815,-6.730010986328125,0,0.006460975228478549,1.0959315184012475,317.8599853515625,-1.441462161981109,310.7799987792969,-1.2306606245075413,303.05999755859375,0.006460975228478549
5846,2021-03-16,314.8599853515625,322.1199951171875,311.75,322.1199951171875,802100.0,-0.0266477845369244,1.8567441234825302,-1.649993064225274,51.17116940983766,57.71153754102663,-12.519420744602542,-17.33192396320237,-45.45961603152563,-78.96802943701266,18.942307952611554,11.730010986328125,9.627545625868663,14.821987915039074,-9.929635245762427,39.573611075840574,2.4461763346383236,27.197799495439824,-28.19862860253903,67.6756712767455,13.533951014860392,12.375811580400743,3,-11.844985961914062,-19.579986572265625,-68.10998153686523,-72.369987487793,-4.8699951171875,1,0.0323953905912886,3.7921802819598365,323.4800109863281,1.0959315184012475,317.8599853515625,-1.441462161981109,310.7799987792969,0.0323953905912886
5847,2021-03-17,321.8999938964844,324.2200012207031,311.0,317.6400146484375,526700.0,0.022359171925455223,1.9707888285013802,-0.586773211823654,64.96147040667493,58.89087873045327,-17.13314508014406,-22.028892486183622,-50.60810488546008,-84.72516449818244,18.95244949951717,13.220001220703125,8.567256313075006,19.657496643066395,-4.607357971598276,43.922351257731066,7.525069335734088,31.789923950398702,-33.008519358066394,88.47487947606197,31.059524322999593,12.132427307332335,3,-18.689987182617188,-26.154998779296875,-71.65499496459961,-76.1449966430664,-2.959991455078125,2,0.010841941031771052,1.8567441234825302,314.8599853515625,3.7921802819598365,323.4800109863281,1.0959315184012475,317.8599853515625,0.010841941031771052
5848,2021-03-18,318.1199951171875,330.7900085449219,317.3299865722656,321.8999938964844,607900.0,-0.011742773690491037,-4.0223813888873075,-0.8873279795975385,61.390594925311696,59.39075393061263,-9.750771656857125,-15.638049244406488,-45.13236021854948,-79.64777703053508,19.711926798985658,13.46002197265625,9.031187788547868,13.71099853515625,-7.816469696910758,35.23846676722326,2.947264419122746,24.474732651189754,-26.402238444186708,41.69347896001539,-17.970912645358084,10.763734116033508,3,-5.9499969482421875,-19.014984130859375,-62.92250061035156,-69.99500274658203,6.850006103515625,3,0.03149760997437112,1.9707888285013802,321.8999938964844,1.8567441234825302,314.8599853515625,3.7921802819598365,323.4800109863281,0.03149760997437112
5849,2021-03-19,316.0,319.9599914550781,305.55999755859375,316.42999267578125,970000.0,-0.006664136645690988,2.8451302193682975,0.1137547128682496,57.67178400830162,59.4873006554658,-5.892670489959244,-12.09102841867923,-41.982642090484205,-76.27489643451207,19.20377003291862,14.399993896484375,9.326252741148267,10.29150390625,-10.707483686237083,31.290491498737083,-0.2079898899935415,20.79099770249354,-20.375018139807082,41.37930200293442,-19.023454072926164,10.499493796243538,3,-3.8300018310546875,-16.894989013671875,-56.79249954223633,-64.79000091552734,8.82000732421875,4,0.02718353271484375,-4.0223813888873075,318.1199951171875,1.9707888285013802,321.8999938964844,1.8567441234825302,314.8599853515625,0.02718353271484375
5850,2021-03-22,311.4800109863281,316.7200012207031,308.5299987792969,315.0,603000.0,-0.01430376270149325,1.3534518667923618,8.186160397444997,60.81436979556512,59.755477542018994,0.02169547027671115,-6.9018216534264525,-36.72631653130185,-70.41786680092534,18.092918289642625,8.19000244140625,10.717568200682024,5.12201385498048,-15.740011857461866,25.984039567422826,-5.308999001240693,15.553026711201653,-12.338526457662283,23.464173007861024,-39.97345551398443,10.43101285622118,3,1.954986572265625,-12.375,-50.660011291503906,-60.27001190185547,13.3699951171875,0,-0.00237582100247713,2.8451302193682975,316.0,-4.0223813888873075,318.1199951171875,1.9707888285013802,321.8999938964844,-0.00237582100247713
5851,2021-03-23,299.92999267578125,310.30999755859375,297.5,308.1099853515625,774500.0,-0.03708108996777271,1.036562822944918,2.3238688086836654,52.672652294200546,58.60612167723577,13.751501433832743,4.365605358072287,-24.412954489437823,-57.467676944855725,16.33821207942402,13.980010986328125,10.652597338697547,-6.106504821777321,-27.165652362697244,14.952642719142602,-16.63607859223731,4.423068948682669,30.860015869140625,7.299465461242502,-57.086562160333784,10.529573770459974,3,14.215011596679688,-0.824981689453125,-37.24248504638672,-47.61998748779297,27.399993896484375,1,0.0560797777313351,1.3534518667923618,311.4800109863281,2.8451302193682975,316.0,-4.0223813888873075,318.1199951171875,0.0560797777313351
5852,2021-03-24,305.4100036621094,313.1000061035156,304.8900146484375,308.989990234375,607700.0,0.01827096695945274,-2.554136088303487,0.43765156206863104,59.067853083758166,58.472213666680695,9.655247231505939,-1.7648646841067261,-28.963163247199418,-61.436289575015905,14.012802796158692,13.170013427734375,10.649464634103992,-0.270994567871071,-21.108186972268868,20.566197836526726,-10.68959077006997,10.147601634327827,24.71420471191408,23.760894057553443,-43.68286178445315,10.418596202198888,3,8.735000610351562,-6.30499267578125,-39.602500915527344,-49.980003356933594,14.540008544921875,2,0.014996190423849587,1.036562822944918,299.92999267578125,1.3534518667923618,311.4800109863281,2.8451302193682975,316.0,0.014996190423849587
5853,2021-03-25,314.239990234375,315.6499938964844,299.82000732421875,304.1400146484375,655600.0,0.028911910108991412,1.450465559025137,-2.8212328124866803,57.44727968984087,58.220231396281946,1.5284024291078708,-9.579333481837523,-36.892767796370435,-68.72794612336523,12.726772234269951,15.829986572265625,11.325327942309684,7.6024917602538835,-12.945823402742974,28.15080692325074,-2.6716658212445736,17.87664934175234,15.231733972168001,74.53248710203827,8.17992133182382,10.274157581498429,3,-0.0949859619140625,-15.134979248046875,-47.637489318847656,-58.80998992919922,7.55999755859375,3,0.014956760288611815,-2.554136088303487,305.4100036621094,1.036562822944918,299.92999267578125,1.3534518667923618,311.4800109863281,0.014956760288611815
5854,2021-03-26,329.8599853515625,330.1700134277344,315.5,318.2699890136719,839800.0,0.04970721614883389,1.40294027228261,1.1475271637317348,63.21503166115975,58.71246725273892,-13.645336592042781,-23.86480716051159,-51.1644010717813,-82.78411759413501,12.220242672027538,15.930023193359375,11.253088177370046,21.598487854003906,-0.9097245363639104,44.10670024437172,10.344381658819998,32.852594049187815,-32.3599853515625,99.0510316842763,32.838160960579756,11.254106195183907,3,-15.714981079101562,-25.429977416992188,-60.819984436035156,-74.42998504638672,0.09002685546875,4,-0.014824423537300735,1.450465559025137,314.239990234375,-2.554136088303487,305.4100036621094,1.036562822944918,299.92999267578125,-0.014824423537300735
5855,2021-03-29,324.4700012207031,335.5899963378906,322.7200012207031,329.5,902900.0,-0.016340218184132782,-2.0175842811195266,-0.43399485492955153,64.43960986491496,60.18673841441418,-9.052076832372109,-17.648555562060437,-44.65173531927968,-76.07538374170201,11.581948264779149,12.8699951171875,11.016267455180753,15.109503173828102,-8.338950805074148,38.55795715273035,3.3852761843770054,26.8337301632792,-26.316600952148463,70.80599583537972,2.474679211219126,11.724226989451115,3,-7.9250030517578125,-15.574996948242188,-53.99749755859375,-69.04000091552734,8.239990234375,0,0.0010787009652628576,1.40294027228261,329.8599853515625,1.450465559025137,314.239990234375,-2.554136088303487,305.4100036621094,0.0010787009652628576
5856,2021-03-30,333.2099914550781,336.32000732421875,324.7200012207031,324.7200012207031,1181900.0,0.02693620427618537,-1.7326312005751259,-1.687871231563556,64.76348507041817,60.164740043718986,-16.66822602881456,-24.511451935502464,-51.97573302926412,-83.57260497631981,11.407836733425563,11.850006103515625,10.576865777785144,21.85999450683596,-2.622994818159839,46.34298383183176,9.618499844338032,34.10148916933389,-33.55912734375005,91.47940857769692,23.657387270060326,12.241494662497908,3,-16.29998779296875,-23.949981689453125,-57.98748779296875,-73.16498565673828,9.3699951171875,1,-0.025089239716539424,-2.0175842811195266,324.4700012207031,1.40294027228261,329.8599853515625,1.450465559025137,314.239990234375,-0.025089239716539424
5857,2021-03-31,329.30999755859375,339.7200012207031,325.80999755859375,334.0,1398300.0,-0.011704312585146925,-1.3798119344851172,-0.5524155283968368,59.42618637113457,59.946472426588194,-12.970580051384786,-18.871271912798875,-46.85930353762262,-78.08447487513746,11.29570326446274,13.910003662109375,9.744361378173949,16.241000366210926,-8.215515221111104,40.69751595353296,4.012742572549882,28.46925815987197,-27.458984854492257,73.90976126683917,8.476317535588791,12.228257793661026,3,-10.699996948242188,-18.349990844726562,-50.970001220703125,-66.18500518798828,18.019989013671875,2,-0.006012605147148076,-1.7326312005751259,333.2099914550781,-2.0175842811195266,324.4700012207031,1.40294027228261,329.8599853515625,-0.006012605147148076
5858,2021-04-01,331.7099914550781,334.2900085449219,324.2699890136719,331.510009765625,771600.0,0.007287947266336303,2.7388021886049065,-0.042639996876667405,57.39771592543945,59.91602041738128,-14.796070159665703,-18.842017484608505,-47.969584369462325,-79.0144287677328,11.8630645897611,10.02001953125,10.547477870178056,16.485494995117165,-6.441882732879208,39.41287272311354,5.0218061311189786,27.94918385911535,-26.829459669648486,66.92811989299948,5.031693212292133,11.46368886399819,4,-13.099990844726562,-20.749984741210938,-46.829986572265625,-62.04499053955078,16.430023193359375,3,-0.035452592779797176,-1.3798119344851172,329.30999755859375,-1.7326312005751259,333.2099914550781,-2.0175842811195266,324.4700012207031,-0.035452592779797176
5859,2021-04-05,331.5299987792969,338.489990234375,330.94000244140625,337.0,590900.0,-0.0005426206035932246,-1.2706751045170646,-27.352510300625667,54.565038762212055,59.22165030256428,-13.613035823244104,-17.132775705603933,-46.44378555327529,-77.39826046261948,12.587045828264987,7.54998779296875,9.326204583112542,14.777001953125023,-8.222193092294617,37.77619699854466,3.277404430415231,26.276599475834814,-23.86230943904536,51.82351505055147,-5.176228395733595,11.49959752270981,4,-12.919998168945312,-20.569992065429688,-46.649993896484375,-61.86499786376953,8.79998779296875,0,-0.02934881012926227,2.7388021886049065,331.7099914550781,-1.3798119344851172,329.30999755859375,-1.7326312005751259,333.2099914550781,-0.02934881012926227
5860,2021-04-06,325.42999267578125,341.0,323.7699890136719,331.0,835700.0,-0.018399559997514636,-2.8762615513477146,1.018282647385364,56.17046809317253,59.610296502450055,-5.952048609129406,-9.733763625621009,-39.02079825828923,-70.11225789443642,12.761293971009637,17.230010986328125,8.587797001481931,7.535496520996105,-14.761526252818385,29.832519294810595,-3.6130148659111114,18.68400790790332,-15.198118385093608,9.634373787843632,-44.11410702272535,11.14851138690723,4,-5.019989013671875,-13.829986572265625,-40.54998779296875,-55.764991760253906,3.860015869140625,1,0.013889376003991094,-1.2706751045170646,331.5299987792969,2.7388021886049065,331.7099914550781,-1.3798119344851172,329.30999755859375,0.013889376003991094
5861,2021-04-07,322.0,326.5,319.1199951171875,326.0,730200.0,-0.010539878784923462,1.952001953125,0.7181319102773425,50.06094963889617,58.60952945302094,1.0480117597222147,-4.4237842292682785,-34.116958195194115,-65.55926013808119,13.299849775251014,7.3800048828125,8.376278688435036,2.768003845214821,-16.85904863186107,22.395056322290714,-7.045522393323154,12.581530083752796,-8.691313138381133,13.162725046166893,-34.698000259966484,9.813526238537955,4,-1.589996337890625,-10.399993896484375,-37.1199951171875,-52.334999084472656,11.05999755859375,2,0.03326084302819288,-2.8762615513477146,325.42999267578125,-1.2706751045170646,331.5299987792969,2.7388021886049065,331.7099914550781,0.03326084302819288
5862,2021-04-08,321.25,324.239990234375,313.5199890136719,320.9599914550781,620000.0,-0.0023291925465838137,2.419464116229831,-0.07250213623046875,51.980766304184094,58.002139076836855,4.784330554239659,-2.362277663072746,-31.70025505070214,-63.64696159290202,13.685727131588912,10.720001220703125,8.240625235745597,1.1085037231445085,-16.989449862467836,19.206457308756853,-7.940473069661664,10.157480515950681,19.75,28.129577496071473,-19.663963879104006,9.048976792806164,4,6.0099945068359375,-9.649993896484375,-36.3699951171875,-51.584999084472656,20.540008544921875,3,0.0663968453611381,1.952001953125,322.0,-2.8762615513477146,325.42999267578125,-1.2706751045170646,331.5299987792969,0.0663968453611381
5863,2021-04-09,324.7099914550781,325.1199951171875,317.4599914550781,321.0,575900.0,0.010770401416585695,2.381900982895331,12.79269704303904,55.42003572477113,57.13602841723812,3.3142197708853587,-4.980513910131151,-33.034053293345096,-65.82763000496305,13.521829558024729,7.660003662109375,10.003923986238476,3.8719955444336165,-13.77558915350835,21.519580242375582,-4.951796804537366,12.6957878934046,15.74040832519529,40.72051662196754,-7.558687170968703,8.823792348970995,4,2.5500030517578125,-13.1099853515625,-37.16748809814453,-55.04499053955078,16.33001708984375,4,0.06966214687704442,2.419464116229831,321.25,1.952001953125,322.0,-2.8762615513477146,325.42999267578125,0.06966214687704442
5864,2021-04-12,327.8699951171875,328.9599914550781,323.32000732421875,326.6099853515625,506300.0,0.009731772182152154,2.279058214013236,0.33962605598466716,60.37472622446098,56.6843746794099,-0.17628809874031504,-7.749460638622395,-34.54470016560845,-67.76237175983147,13.159497424149007,5.639984130859375,10.905688783154915,6.53149871826173,-11.326993987114236,24.389991423637696,-2.3977476344262527,15.460745070949713,12.041796447753882,52.2197975490441,0.7685435359999815,8.929246352687981,4,-0.6100006103515625,-16.269989013671875,-39.16999053955078,-58.204994201660156,3.459991455078125,0,0.061823344109317,2.381900982895331,324.7099914550781,2.419464116229831,321.25,1.952001953125,322.0,0.061823344109317
5865,2021-04-13,325.57000732421875,326.5799865722656,316.6700134277344,324.2099914550781,477400.0,-0.007014938320741071,4.863933908175703,1.0793693082735905,68.38259297281071,57.08649777967573,2.5659856105610857,-5.570468155146784,-30.247965311864334,-64.40667032708154,12.322771271733215,11.199981689453125,11.451130218076685,4.127011108398449,-13.808537619791366,22.062559836588264,-4.840763255696459,13.094785472493356,13.813948189697214,78.04414770189233,20.140171004575123,8.967774364094902,4,1.6899871826171875,-8.295013427734375,-34.41250228881836,-55.905006408691406,-4.230010986328125,1,0.045335807709547815,2.279058214013236,327.8699951171875,2.381900982895331,324.7099914550781,2.419464116229831,321.25,0.045335807709547815
5866,2021-04-14,325.05999755859375,331.6300048828125,324.1499938964844,325.2799987792969,716000.0,-0.0015665133585757163,-6.3333133872873875,-0.16176371592056546,65.16907190556267,57.724596172389965,2.0096813401522695,-4.487178184233926,-28.037049832022433,-62.78194013560062,11.57277554382537,7.480010986328125,9.96183062999819,3.1070007324218523,-14.619240404940115,20.83324186978382,-5.756119836259131,11.970121301102836,13.806678625317318,63.72169206425705,1.4369292964326306,8.86312056868098,4,2.1999969482421875,-7.785003662109375,-33.90249252319336,-55.394996643066406,-5.75,2,0.01301301611425032,4.863933908175703,325.57000732421875,2.279058214013236,327.8699951171875,2.381900982895331,324.7099914550781,0.01301301611425032
5867,2021-04-15,325.3900146484375,328.2200012207031,319.55999755859375,328.2200012207031,592600.0,0.0010152497764177593,5.120172969708734,12.863503953391595,59.90761741439398,58.00347411560714,1.1903127538124068,-4.78779853905786,-26.543116395281004,-62.010027434764766,10.525399607663045,8.660003662109375,8.705546317965684,3.26251678466798,-14.530116155856376,21.055149725192337,-5.63379968559417,12.15883325493013,12.969727792068795,58.288811506928674,-2.345625994725104,8.896316470262175,4,1.8699798583984375,-6.8500213623046875,-35.052513122558594,-52.56001281738281,-3.94000244140625,3,0.023571660361007662,-6.3333133872873875,325.05999755859375,4.863933908175703,325.57000732421875,2.279058214013236,327.8699951171875,0.023571660361007662
5868,2021-04-16,328.1400146484375,332.4100036621094,325.32000732421875,329.6300048828125,765600.0,0.0084513964049302,1.0113499614741963,0.5265008141653996,48.0184652598567,57.276077059789884,-2.368406542014327,-7.113338959601492,-27.403795806896596,-63.642894880910035,9.157963638791404,7.089996337890625,6.726910151453183,5.511515808105457,-12.37005205141088,23.393083667621795,-3.42926812165274,14.452299737863655,9.722932723532097,72.87171751640273,16.390472910781675,8.940783929758172,4,-0.8800201416015625,-8.8900146484375,-38.05250549316406,-55.31001281738281,-2.220001220703125,4,0.04159807791533354,5.120172969708734,325.3900146484375,-6.3333133872873875,325.05999755859375,4.863933908175703,325.57000732421875,0.04159807791533354
5869,2021-04-19,324.5899963378906,326.4700012207031,318.8299865722656,325.3900146484375,779400.0,-0.010818608374691174,4.162186961945707,0.5369285597247255,50.144363720207544,56.60650990723822,0.10465063846874045,-3.0427886722890207,-22.257862629401984,-59.02975391462252,8.67411770033914,9.310028076171875,5.580226613656123,1.5319976806640625,-16.089973067576125,19.15396842890425,-7.278987693456031,10.342983054784156,12.786091866913011,50.317584650463,-4.1719120479549545,8.810985374120108,4,-1.625,-5.339996337890625,-33.012489318847656,-51.75999450683594,-0.209991455078125,0,0.05067935670422563,1.0113499614741963,328.1400146484375,5.120172969708734,325.3900146484375,-6.3333133872873875,325.05999755859375,0.05067935670422563
5870,2021-04-20,310.739990234375,322.29998779296875,304.29998779296875,322.29998779296875,908800.0,-0.042669232754474984,2.114187508909762,14.449666221628839,25.926725138512623,53.9249294071956,13.021044976350368,11.32982009273951,-7.13018015409375,-44.29031528449548,8.522599464053858,20.290008544921875,4.107291385570306,-12.281007385253929,-30.00813173101892,5.446116960511063,-21.144569558136425,-3.417445212371433,26.15897598660598,22.909992194192,-25.789296301441183,8.863562172882482,4,7.6150054931640625,8.510009765625,-17.114990234375,-37.90998840332031,16.08001708984375,1,0.06626117327982373,4.162186961945707,324.5899963378906,1.0113499614741963,328.1400146484375,5.120172969708734,325.3900146484375,0.06626117327982373
5871,2021-04-21,316.75,316.9700012207031,304.6600036621094,308.1499938964844,730800.0,0.019340960141924324,1.7234482130016913,-0.743945321781002,37.125881493270875,52.274386650427466,6.915215000805745,7.003611820675474,-11.975880277509702,-49.552133937871815,9.222613874328463,12.30999755859375,3.028031031338685,-7.111997985839821,-21.509930753887204,7.285934782207562,-14.310964369863484,0.08696839818384206,18.84500708386048,44.290306576094686,-1.1696286214686253,7.198966384023684,4,1.6049957275390625,2.5,-19.035003662109375,-42.975006103515625,16.8800048828125,2,0.014490911879686319,2.114187508909762,310.739990234375,4.162186961945707,324.5899963378906,1.0113499614741963,328.1400146484375,0.014490911879686319
5872,2021-04-22,309.989990234375,320.0,309.7300109863281,318.79998779296875,851400.0,-0.021341783001183945,-1.2015085501956013,-1.0244175937261581,29.56343360939256,49.401430859829844,13.309676817468471,14.887632228145321,-4.268908339176164,-41.95669119380585,9.671998488964007,10.269989013671875,1.9875471825972113,-14.101007080078148,-27.36421232618244,-0.837801833973856,-20.732609703130265,-7.46940445702603,24.353216077849822,20.24190405261484,-21.57289715862726,6.631602623052138,4,8.365005493164062,9.260009765625,-10.842491149902344,-35.81499481201172,23.970001220703125,3,0.030065510557847785,1.7234482130016913,316.75,2.114187508909762,310.739990234375,4.162186961945707,324.5899963378906,0.030065510557847785
5873,2021-04-23,318.94000244140625,320.54998779296875,311.45001220703125,313.7699890136719,716600.0,0.028871939381863276,1.1692473892689954,-0.586834830923564,39.83202779753622,47.118908812393755,3.861160620397527,6.6486677378185846,-12.133926683049026,-50.04986452307219,10.507416440786312,10.55999755859375,2.021947794967332,-5.38599548339846,-18.06810734144034,7.296116374643418,-11.727051412419371,0.9550604456224505,14.201475130048323,66.03520875690155,24.433623882470826,6.341055929020932,4,-0.5850067138671875,0.30999755859375,-19.462501525878906,-44.56999969482422,20.510009765625,4,0.007869849333453027,-1.2015085501956013,309.989990234375,1.7234482130016913,316.75,2.114187508909762,310.739990234375,0.007869849333453027
5874,2021-04-26,324.9700012207031,326.510009765625,320.3999938964844,320.42999267578125,547900.0,0.018906373402955756,-1.6565251139431976,0.8781425055043651,49.62807969896984,45.03507400418923,-2.931769608882007,0.2461607323041335,-17.082884316553645,-55.08457615973629,10.235148998521,7.57000732421875,2.0780492704144535,0.8885025024413835,-11.530201063848608,13.307206068731375,-5.320849280703612,7.097854285586379,7.017816759612003,93.06615478896036,45.46202289004958,6.209351783144998,4,-6.6150054931640625,-5.720001220703125,-19.332496643066406,-47.31499481201172,13.5,0,0.0029233843230533907,1.1692473892689954,318.94000244140625,-1.2015085501956013,309.989990234375,1.7234482130016913,316.75,0.0029233843230533907
5875,2021-04-27,324.82000732421875,325.0899963378906,318.010009765625,322.7200012207031,606600.0,-0.0004615622855062007,4.363658432265597,0.46255553987107356,52.40779072966956,43.617153873534434,-3.2400803376818317,0.4466190619072563,-16.037625988129093,-54.03640424512673,9.693448729221885,7.079986572265625,1.519783030586666,0.72100830078125,-11.700986431171259,13.143003032733759,-5.4899890651950045,6.9320056667575045,6.060297448602512,92.26543721132265,38.63975343816678,6.210997365976263,4,-6.4650115966796875,-5.57000732421875,-19.18250274658203,-45.31500244140625,11.29998779296875,1,-0.0013546038774855385,-1.6565251139431976,324.9700012207031,1.1692473892689954,318.94000244140625,-1.2015085501956013,309.989990234375,-0.0013546038774855385
5876,2021-04-28,324.8500061035156,327.8900146484375,322.4800109863281,323.54998779296875,545300.0,9.235508472515974e-05,-2.1453766378935604,0.6190545391132489,53.11203538431586,42.86208920352575,-3.6911642940803517,-0.25486893785341636,-15.213515394856472,-53.12316558337585,8.990698633422491,5.410003662109375,0.19248555198680606,1.16900634765625,-10.50203417885183,12.84004687416433,-4.666513915597761,7.004526610910261,4.967085990111514,83.25986821652016,25.318165854547942,5.835520263254028,4,-6.4950103759765625,-5.600006103515625,-18.580001831054688,-45.345001220703125,7.220001220703125,2,0.006064341030288745,4.363658432265597,324.82000732421875,-1.6565251139431976,324.9700012207031,1.1692473892689954,318.94000244140625,0.006064341030288745
5877,2021-04-29,327.3299865722656,331.30999755859375,315.92999267578125,331.30999755859375,823100.0,0.007634232483159531,6.7286243357844455,-3.061503791168807,52.303898153167424,43.33824841389361,-6.5565071442011345,-3.0470146111932763,-16.461875920774673,-54.72452943697624,8.22947586455976,15.3800048828125,-1.5586130475452364,3.747987365722679,-7.7543794796104635,15.250354211055821,-2.003196056943864,9.499170788389222,-23.029998779296875,79.95964792584806,19.020028744979257,5.751183422666563,4,-9.524993896484375,-6.91998291015625,-20.704978942871094,-47.824981689453125,-11.30999755859375,3,0.01924668856806977,-2.1453766378935604,324.8500061035156,4.363658432265597,324.82000732421875,-1.6565251139431976,324.9700012207031,0.01924668856806977
5878,2021-04-30,319.95001220703125,326.4200134277344,319.489990234375,323.239990234375,559700.0,-0.02254597705060879,-2.292155356133204,0.8266253632578575,43.51671521431748,42.601843024350266,-0.5145709462515811,3.5908640079161387,-7.81328605687213,-46.638367908277246,7.562838731953997,7.839996337890625,-3.1658877928253446,-3.0439880371093864,-13.985539167774846,7.897563093556073,-8.514763602442144,2.4267875282233717,-15.10982421875002,26.13796004539935,-34.42147354504091,5.4707755653327395,4,-2.14501953125,0.459991455078125,-13.325004577636719,-40.44500732421875,4.28997802734375,4,0.043788025358728166,6.7286243357844455,327.3299865722656,-2.1453766378935604,324.8500061035156,4.363658432265597,324.82000732421875,0.043788025358728166
5879,2021-05-03,321.79998779296875,328.510009765625,319.510009765625,324.5799865722656,457500.0,0.005782076935006986,-1.445667182206816,0.8449900747639278,46.89096220713094,44.931202698641194,-3.131209050543873,1.0272316660468732,-8.83765436126373,-47.77796121905419,6.5246919340522345,9.0,-4.310587998113192,-0.7075119018554688,-10.889922530408796,9.474898726697859,-5.798717216132104,4.383693412421167,-16.43040361328127,38.1664060701785,-19.34765890256073,5.0912053142766505,5,-3.8149871826171875,0.850006103515625,-15.174980163574219,-42.29498291015625,-7.089996337890625,0,0.05484780945802181,-2.292155356133204,319.95001220703125,6.7286243357844455,327.3299865722656,-2.1453766378935604,324.8500061035156,0.05484780945802181
5880,2021-05-04,329.95001220703125,330.6600036621094,317.42999267578125,321.0299987792969,849900.0,0.025326366448795046,1.5589972286251443,-3.2086393325649047,53.581377800982715,46.75959117727584,-9.241578647108554,-7.132488051944733,-16.32372220564423,-55.10743381308271,5.9940296025843605,13.230010986328125,-4.7298799517609496,7.216511535644543,-3.4291256525998506,17.862148723888936,1.8936929415223744,12.53933012976671,-24.06161975976562,91.15744525489511,33.00639326947877,5.322818594122196,5,-9.430007934570312,-7.300018310546875,-20.662506103515625,-50.44500732421875,-26.6300048828125,1,0.02582206000442855,-1.445667182206816,321.79998779296875,-2.292155356133204,319.95001220703125,6.7286243357844455,327.3299865722656,0.02582206000442855
5881,2021-05-05,332.7099914550781,336.760009765625,324.1000061035156,330.75,706600.0,0.008364840569592413,1.5168923120792848,0.21972965298281508,55.17678833269953,49.60551947986551,-10.615929661482198,-9.537978950594152,-18.627696619489825,-57.08235849997914,5.747325569723474,12.660003662109375,-4.959680488195033,9.440991210937511,-2.0899530349325914,20.971935456807614,3.6755190880024315,15.206463333872591,-26.313166905585945,80.55681714960487,21.496911934516206,5.765472122935062,5,-8.60498046875,-10.05999755859375,-19.989990234375,-50.80499267578125,-27.3699951171875,2,0.010249177210446936,1.5589972286251443,329.95001220703125,-1.445667182206816,321.79998779296875,-2.292155356133204,319.95001220703125,0.010249177210446936
5882,2021-05-06,342.5799865722656,342.9599914550781,331.760009765625,332.7099914550781,699600.0,0.029665460523208065,1.1072392370321884,5.035733748540288,59.2778053376366,51.766161428765535,-17.18395125882654,-18.68609699633248,-28.1161805770588,-66.02577211932584,6.127750494513419,11.199981689453125,-2.4089244289718863,18.244486999511707,3.8979332462523075,32.59104075277111,11.071210122882007,25.417763876141407,-34.96863461412812,98.51153583634067,39.496854866380176,7.173276876629701,5,-13.134994506835938,-18.949996948242188,-29.494979858398438,-60.30998229980469,-39.5999755859375,3,-0.030678906124102623,1.5168923120792848,332.7099914550781,1.5589972286251443,329.95001220703125,-1.445667182206816,321.79998779296875,-0.030678906124102623
5883,2021-05-07,347.3299865722656,348.4100036621094,336.7699890136719,341.8800048828125,531900.0,0.013865375054529006,2.0591301906843382,0.552176736132583,64.38876371689003,53.40623743075667,-19.537951032042088,-22.82481467798908,-31.860345744388496,-69.7926828239053,6.615775787662276,11.6400146484375,-0.6067544386937698,21.863487243652344,4.207803196490545,39.51917129081414,13.035645220071444,30.691329267233243,-37.5977162443117,96.51382599470227,34.89541482758614,8.827842023580896,5,-15.159988403320312,-20.974990844726562,-32.54498291015625,-63.3599853515625,-37.5,4,-0.0901448155040866,1.1072392370321884,342.5799865722656,1.5168923120792848,332.7099914550781,1.5589972286251443,329.95001220703125,-0.0901448155040866
5884,2021-05-10,348.1400146484375,354.6000061035156,346.7799987792969,348.5,796000.0,0.002332157048016148,-4.077898658423003,-0.0660525800039197,78.34194868531085,56.287810536939034,-18.680086600138395,-23.22938404647755,-31.70756896607554,-69.57507232407022,6.997632502564985,7.82000732421875,2.5204110110403235,21.660014343261707,1.302923653410346,42.01710503311307,11.481468998336027,31.838559688187388,-35.31352565375113,82.62042205704986,15.44034817436443,10.178545344925677,5,-12.875015258789062,-18.690017700195312,-33.355010986328125,-64.17001342773438,-41.120025634765625,0,-0.06865061012362361,2.0591301906843382,347.3299865722656,1.1072392370321884,342.5799865722656,1.5168923120792848,332.7099914550781,-0.06865061012362361
5885,2021-05-11,340.3299865722656,345.3299865722656,335.989990234375,342.25,697300.0,-0.022433583465143125,1.3118841236568277,5.333587656832825,67.39450206324585,57.87475127904237,-9.430295436934614,-15.02733795410927,-23.17037359819608,-60.77382479927144,7.565608585920175,12.1500244140625,4.45505141191245,13.111987304687489,-8.155997552411407,34.379972161786384,2.477994876138041,23.745979733236936,-23.326145866696322,53.213050717213115,-16.165855412919235,10.633992428549458,5,-5.0649871826171875,-10.879989624023438,-25.54498291015625,-56.3599853515625,-46.149993896484375,1,-0.07527986403792064,-4.077898658423003,348.1400146484375,2.0591301906843382,347.3299865722656,1.1072392370321884,342.5799865722656,-0.07527986403792064
5886,2021-05-12,329.2900085449219,343.2900085449219,328.0199890136719,340.3399963378906,584700.0,-0.03243903994043007,-1.2472390516439937,5.755161726138441,63.39163692620173,59.10672225382397,2.576697587072317,-3.8516875944156936,-11.224123977399131,-48.69313456206004,7.626133980550666,15.27001953125,5.03640642729664,1.8605087280273551,-19.40124693479146,23.12226439084617,-8.770369103382052,12.491386559436762,-8.526551299557923,4.778099001807172,-67.89095881394148,10.630877831409418,5,6.7249908447265625,0.1599884033203125,-13.285003662109375,-44.68000793457031,-40.339996337890625,2,-0.07886665415528482,1.3118841236568277,340.3299865722656,-4.077898658423003,348.1400146484375,2.0591301906843382,347.3299865722656,-0.07886665415528482
5887,2021-05-13,333.05999755859375,339.25,328.1700134277344,330.5899963378906,573500.0,0.011448841191176173,-2.031473742657588,-0.22352976917085995,60.55622530825609,61.00000115315048,-0.32968198245634994,-7.396838113486297,-14.074027030729894,-51.33675291328109,8.06869620954191,11.079986572265625,5.579795596940755,5.246998596191418,-16.136208189240165,26.630205381623,-5.444604796524402,15.938601988907237,-8.912885427414608,18.96164523854903,-52.29328815874861,10.691603392715802,5,2.9550018310546875,-3.6100006103515625,-17.05499267578125,-48.44999694824219,-33.850006103515625,3,-0.08322825143787038,-1.2472390516439937,329.2900085449219,1.3118841236568277,340.3299865722656,-4.077898658423003,348.1400146484375,-0.08322825143787038
5888,2021-05-14,341.7900085449219,343.2799987792969,334.6700134277344,337.1600036621094,477600.0,0.02621152660277759,1.2628125952422964,1.874494977575151,62.08681945056044,62.68842973575376,-6.298218049720504,-15.865210287483762,-21.55947277930011,-58.85232656512312,8.245361531283264,10.220001220703125,6.369603227916286,13.294509887695312,-8.985200116926592,35.57421989231722,2.1546548853843888,24.434364890006236,-14.597607016509073,51.80590924642986,-16.000602529548885,11.139855002310943,5,-5.7750091552734375,-12.340011596679688,-22.360008239746094,-57.18000793457031,-38.040008544921875,4,-0.11354924540894795,-2.031473742657588,333.05999755859375,-1.2472390516439937,329.2900085449219,1.3118841236568277,340.3299865722656,-0.11354924540894795
5889,2021-05-17,341.0400085449219,341.8399963378906,333.4800109863281,339.8299865722656,356200.0,-0.0021943297968040065,4.9501726796846155,0.2613435629729231,61.55600596088895,63.57449953129889,-2.829569096073783,-14.566457832332105,-19.946422600479877,-56.91201536123111,8.545493964642873,8.3599853515625,7.11307804914361,11.722009277343773,-11.157136155967066,34.60115471065461,0.2824365606883248,23.16158199399922,-12.8699951171875,75.21676122239577,10.070223870343852,11.439572716655427,5,-1.69000244140625,-11.590011596679688,-21.610008239746094,-56.43000793457031,-32.920013427734375,0,-0.09151425401910074,1.2628125952422964,341.7900085449219,-2.031473742657588,333.05999755859375,-1.2472390516439937,329.2900085449219,-0.09151425401910074
5890,2021-05-18,331.3299865722656,341.6199951171875,331.1199951171875,340.3500061035156,438300.0,-0.02847179723600446,-1.2245756958587917,-7.454426229508197,54.057088440614905,63.450088432178376,7.930795798961697,-3.409605845853207,-9.52125819043215,-46.02157211460883,7.821168576062313,10.5,8.957107597175764,0.9824874877929801,-20.164222748678014,22.129197724263975,-9.590867630442517,11.555842606028477,-0.5169738769531023,21.676446135644163,-39.477819762631206,10.573355118235503,5,9.980010986328125,-1.8799896240234375,-11.899986267089844,-46.71998596191406,-14.529998779296875,1,-0.07337095507137736,4.9501726796846155,341.0400085449219,1.2628125952422964,341.7900085449219,-2.031473742657588,333.05999755859375,-0.07337095507137736
5891,2021-05-19,321.3399963378906,325.6400146484375,315.2799987792969,325.6400146484375,981400.0,-0.030151180512591802,3.8185915133105754,0.4767194012883668,46.57205529979671,62.03833842797395,18.034904093345858,7.317034926718293,1.3194835267040617,-34.953791641489374,7.498345798989506,16.04998779296875,10.31017136718225,-9.237002563476551,-29.855393187936443,11.38138806098334,-19.546197875706525,1.072192748753423,33.260009765625,21.642848423549108,-35.59875111152461,10.30919531222995,5,13.600006103515625,8.110000610351562,0.9274978637695312,-31.56499481201172,-8.3699951171875,2,-0.08452108038723727,-1.2245756958587917,331.3299865722656,4.9501726796846155,341.0400085449219,1.2628125952422964,341.7900085449219,-0.08452108038723727
5892,2021-05-20,319.30999755859375,322.92999267578125,314.30999755859375,321.6300048828125,711600.0,-0.006317292594857471,2.5040752273319358,0.5395342895467095,49.60984241890259,60.396236061530885,18.346228728211656,10.625859111508305,3.942407593126859,-31.873849548266776,7.452458933659201,8.6199951171875,10.537126165453572,-11.733001708984375,-30.751485340526926,7.285481922558176,-21.242243524755622,-2.2237598932131277,34.50360839843751,17.259232962775297,-42.102611407281785,9.509241815771269,5,15.145004272460938,10.139999389648438,2.9574966430664062,-29.534996032714844,-1.260009765625,3,-0.09507997113679911,3.8185915133105754,321.3399963378906,-1.2245756958587917,331.3299865722656,4.9501726796846155,341.0400085449219,-0.09507997113679911
5893,2021-05-21,321.45001220703125,327.0,318.7099914550781,322.7799987792969,534300.0,0.006701997008549121,-1.434647391228361,0.5732682644497645,49.78740412051896,57.223508887665126,13.576825577390878,9.152798417199904,2.183533433747982,-32.85092268847063,7.313117508243955,8.290008544921875,10.463161333205278,-9.718487548828136,-28.4313639454856,8.994388847829327,-19.074925747156897,-0.36204935049937603,30.78344941406249,25.935397620892513,-34.615962445571924,9.356438198328746,5,8.369979858398438,7.9999847412109375,1.449981689453125,-28.45001220703125,-6.430023193359375,4,-0.06918656060784145,2.5040752273319358,319.30999755859375,3.8185915133105754,321.3399963378906,-1.2245756958587917,331.3299865722656,-0.06918656060784145
5894,2021-05-24,325.9200134277344,327.8500061035156,318.94000244140625,323.2300109863281,417300.0,0.013905742886779482,1.7206168755532778,-2.0225786466579474,47.437366803425824,55.006049414351786,6.2843149990647476,5.014726606697252,-2.073771250439677,-36.11124134208512,7.670713502763607,8.910003662109375,9.254983257685353,-5.295986938476574,-23.94733585489979,13.355361977946643,-14.621661396688182,4.029687519735035,24.79650963085936,42.51196231062003,-13.5826710861933,9.325674458211603,5,2.8799896240234375,3.5299835205078125,-2.6650161743164062,-31.385009765625,-6.910003662109375,0,-0.06802286608474906,-1.434647391228361,321.45001220703125,2.5040752273319358,319.30999755859375,3.8185915133105754,321.3399963378906,-0.06802286608474906
5895,2021-05-25,324.3800048828125,332.6499938964844,323.69000244140625,328.6300048828125,569500.0,-0.004725111933831405,-2.1829426942173846,-1.5799242166405736,44.619571366564266,52.92026435216985,5.949544236081124,6.872434396438223,-0.5157538040069198,-33.416185196121035,7.69329186166113,8.959991455078125,6.981407003478864,-6.813995361328125,-25.49811924433402,11.87012852167777,-16.156057302831073,2.5280665801748228,24.880257155781237,54.90735733362175,1.8282484005411348,9.342061941502935,5,4.4149932861328125,5.0699920654296875,-3.2725067138671875,-29.845001220703125,-3.029998779296875,1,-0.05012642431983194,1.7206168755532778,325.9200134277344,-1.434647391228361,321.45001220703125,2.5040752273319358,319.30999755859375,-0.05012642431983194
5896,2021-05-26,326.82000732421875,327.6000061035156,322.3599853515625,322.6400146484375,537900.0,0.007522049462597824,-1.2109553057519218,-0.9835276884191176,38.73966631299805,50.49620224158563,3.4892589345568013,4.835505669589793,-2.6311312915298117,-34.704764592538595,8.01088453075318,5.240020751953125,3.568392724486955,-4.472492980957043,-23.036180297444105,14.09119433553002,-13.754336639200574,4.8093506772864885,21.042244135174997,68.2116263010325,20.016906772628644,9.281843658243531,5,1.9749908447265625,2.80999755859375,-8.017509460449219,-30.69500732421875,-7.25,2,-0.030659137466176434,-2.1829426942173846,324.3800048828125,1.7206168755532778,325.9200134277344,-1.434647391228361,321.45001220703125,-0.030659137466176434
5897,2021-05-27,333.6300048828125,335.25,329.9599914550781,332.8999938964844,953400.0,0.020837150131503224,1.6649908908516478,0.17464408264583486,40.49141556267895,48.096712920709905,-3.611128821607963,-1.5582000794506712,-9.257633306309856,-40.27596391635211,7.669492450816202,8.42999267578125,1.559939102500607,2.0225036621093864,-16.471749859382328,20.5167571836011,-7.224623098636471,11.269630422855244,12.89015642054926,90.20559685451389,46.13501117112699,9.247126760745868,5,-5.5550079345703125,-1.464996337890625,-14.827507019042969,-32.6300048828125,-22.20001220703125,3,-0.06192489692096548,-1.2109553057519218,326.82000732421875,-2.1829426942173846,324.3800048828125,1.7206168755532778,325.9200134277344,-0.06192489692096548
5898,2021-05-28,333.9599914550781,336.04998779296875,328.1199951171875,333.5899963378906,547500.0,0.0009890794216231846,2.485720417991334,0.5068349985368504,40.092217977985214,45.71184758927616,-5.776016830899209,-0.8271886561891506,-9.274647278947441,-39.44718260850698,7.265439300390558,7.92999267578125,0.5690454269567908,1.6519912719726335,-16.02642790913569,19.330410453080958,-7.187218318581529,10.491200862526796,11.271763298492942,87.78493204437628,46.583412125274,8.839209590554177,5,-5.9949951171875,-0.9349822998046875,-15.157493591308594,-30.094985961914062,-21.16998291015625,4,-0.04764044816502955,1.6649908908516478,333.6300048828125,-1.2109553057519218,326.82000732421875,-2.1829426942173846,324.3800048828125,-0.04764044816502955
5899,2021-06-01,339.45001220703125,341.25,337.6600036621094,338.6099853515625,544100.0,0.016439157061996834,-1.6204446226499154,2.2703728142527217,49.36454787586877,45.190454193193254,-12.868564206755309,-5.19338308079557,-14.313103858136913,-44.069737705457044,7.196834702921703,7.290008544921875,-0.2795046955511111,6.259510803222668,-10.966630535769468,23.485652142214803,-2.353559866273372,14.872581472718707,4.544872258740725,90.4712207668,48.69103425976756,8.613070669496059,6,-11.670013427734375,-4.9950103759765625,-20.64751434326172,-35.31501770019531,-33.230010986328125,1,-0.07196942794174788,2.485720417991334,333.9599914550781,1.6649908908516478,333.6300048828125,-1.2109553057519218,326.82000732421875,-0.07196942794174788
5900,2021-06-02,338.4700012207031,339.44000244140625,334.9800109863281,339.44000244140625,774000.0,-0.0028870553869074778,8.195847097687588,-1.1547264404562958,57.7559854208823,46.43311309553609,-12.034821624543099,-3.7337813611877664,-12.737891188105323,-42.34896609462032,7.247855662523037,4.470001220703125,-2.055588402636147,4.8535003662109375,-12.456415126540492,22.163415858962367,-3.801457380164777,13.508458112586652,4.3374877687817275,85.28323650862374,37.21881592028646,8.654957746375723,6,-10.69000244140625,-4.0149993896484375,-19.667503356933594,-34.25999450683594,-20.989990234375,2,-0.05749399174194181,-1.6204446226499154,339.45001220703125,2.485720417991334,333.9599914550781,1.6649908908516478,333.6300048828125,-0.05749399174194181
5901,2021-06-03,336.1199951171875,340.8500061035156,332.75,337.6099853515625,596500.0,-0.00694302625059906,1.0326157710539818,1.5360704734937864,52.64888660641354,46.7707846719262,-8.233649480904262,-1.1754748546047153,-9.435370328788792,-39.19201302505871,7.4694376780265745,8.100006103515625,-3.9342674838101175,2.3329940795898665,-15.006476538340166,19.6724646975199,-6.33674122937515,11.002729388554883,5.547594215061736,60.92914718159928,8.804063580819424,8.669735308965002,6,-6.1399993896484375,-1.6649932861328125,-17.31749725341797,-31.909988403320312,-14.529998779296875,3,-0.04394260748612222,8.195847097687588,338.4700012207031,-1.6204446226499154,339.45001220703125,2.485720417991334,333.9599914550781,-0.04394260748612222
5902,2021-06-04,332.07000732421875,337.739990234375,328.1000061035156,336.3399963378906,474600.0,-0.012049231976088537,1.7270200156257418,2.865783221366541,40.84401610507972,45.77707489243296,-2.439888216855138,2.157369621342241,-4.636954362956089,-34.30732545332501,7.312557371396218,9.639984130859375,-4.674954100979562,-1.1914947509765739,-18.03898643266689,15.65599693071374,-9.615240591821703,7.232251089868555,8.779998779296875,30.190137363976245,-21.06754185948812,8.423745840845145,6,-1.975006103515625,2.3849945068359375,-13.267509460449219,-27.860000610351562,-17.6199951171875,4,-0.03764266487275847,1.0326157710539818,336.1199951171875,8.195847097687588,338.4700012207031,-1.6204446226499154,339.45001220703125,-0.03764266487275847
5903,2021-06-07,316.0199890136719,334.17999267578125,315.0,333.67999267578125,1189100.0,-0.04833323683724422,1.0557330023174383,4.1358428805237315,31.705180307032066,44.02905417061143,14.258291001512077,16.592139422893354,11.705760062614274,-17.582349366980395,7.076810135681974,19.17999267578125,-4.288391962190417,-15.676013183593739,-32.835096124874894,1.4830697576874172,-24.255554654234288,-7.096471712953189,24.83001708984375,3.885672433035714,-42.50964886823376,8.579541470640578,6,12.105010986328125,18.435012817382812,3.0875091552734375,-11.809982299804688,-3.42999267578125,0,-0.014524386106766318,1.7270200156257418,332.07000732421875,1.0326157710539818,336.1199951171875,8.195847097687588,338.4700012207031,-0.014524386106766318
5904,2021-06-08,324.239990234375,326.1000061035156,313.3699951171875,316.1000061035156,734300.0,0.02601101672827255,1.1467106160374032,-0.4609276581478979,44.700260464547576,44.03801962594291,6.453579736968948,6.840519243929634,3.3764506789713096,-24.94995394484772,6.404544749976003,12.730010986328125,-3.830544468332448,-6.261010742187523,-21.855801475865405,9.33377999149036,-14.058406109026464,1.5363846246514186,15.548415527343764,39.55600717407117,-9.554396875779183,7.79739536683894,6,3.07000732421875,9.745010375976562,-5.1324920654296875,-20.029983520507812,-9.529998779296875,1,-0.03531329272856376,1.0557330023174383,316.0199890136719,1.7270200156257418,332.07000732421875,1.0326157710539818,336.1199951171875,-0.03531329272856376
5905,2021-06-09,314.7099914550781,323.94000244140625,313.0199890136719,321.8399963378906,709400.0,-0.029391805657310144,-1.0780215568305884,-0.875923683411377,45.00978509541618,44.73469949065603,16.16785852906628,15.128358140082582,12.85791006249201,-14.708846792831764,6.76591117284234,11.220001220703125,-3.7328978679562397,-14.510009765625,-30.89431504139725,1.874295510147249,-22.702162403511124,-6.3178571277388755,23.493309667968788,6.072588586454721,-44.59090235519891,8.192152637886121,6,12.425003051757812,19.100006103515625,5.607505798339844,-10.499984741210938,-8.6300048828125,2,-0.026977186822449095,1.1467106160374032,324.239990234375,1.0557330023174383,316.0199890136719,1.7270200156257418,332.07000732421875,-0.026977186822449095
5906,2021-06-10,303.32000732421875,320.6000061035156,302.739990234375,318.7699890136719,1339500.0,-0.036192000381675804,-1.1505115961174182,2.1668963687103013,39.45112680230386,44.61911185061436,26.679436063605465,25.7955276750273,23.784242294067838,-2.583259059076113,7.8563902442858184,17.860015869140625,-4.030599645941322,-24.60149383544922,-44.66559462135609,-4.537393049542345,-34.63354422840263,-14.56944344249581,32.86862883007814,1.6571916852678572,-51.032766069683845,10.032050392953433,6,18.67498779296875,25.349990844726562,18.264991760253906,6.214996337890625,-4.470001220703125,3,0.04668338164377572,-1.0780215568305884,314.7099914550781,1.1467106160374032,324.239990234375,1.0557330023174383,316.0199890136719,0.04668338164377572
5907,2021-06-11,305.3399963378906,308.4700012207031,302.0299987792969,304.30999755859375,963200.0,0.00665959700941432,-1.3041168731199466,-0.06666666666666667,39.355085892428285,44.537208285552474,22.601259331148015,22.7592233600065,21.440242027689578,-3.939283210791018,9.021934432328681,6.44000244140625,-3.9349979835482713,-21.19550476074221,-43.47270083318966,1.0816913117052422,-32.334102796965965,-10.056906724518456,27.503775224414085,10.29548425188255,-43.887672673161624,11.138598036223739,6,16.300003051757812,22.975006103515625,18.037506103515625,6.260009765625,6.260009765625,4,0.05321936266095206,-1.1505115961174182,303.32000732421875,-1.0780215568305884,314.7099914550781,1.1467106160374032,324.239990234375,0.05321936266095206
5908,2021-06-14,302.9800109863281,306.6499938964844,298.55999755859375,304.1700134277344,913400.0,-0.0077290410030362855,1.6309087841525987,-1.1553435453764334,34.40728439180987,42.87529012065704,22.467266202334827,23.254871342420643,23.364741666562736,-0.912256600164028,10.20465433221,8.089996337890625,-3.651423510516281,-21.614990234375,-45.02955735790499,1.7995768891549915,-33.322273796139996,-9.907706672610004,26.166107842015663,16.049426493549092,-37.9738074170654,11.707283561764983,6,16.724990844726562,23.599990844726562,23.557479858398438,9.599990844726562,20.209991455078125,0,0.03785728696544499,-1.3041168731199466,305.3399963378906,-1.1505115961174182,303.32000732421875,-1.0780215568305884,314.7099914550781,0.03785728696544499
5909,2021-06-15,309.8299865722656,310.6700134277344,303.4100036621094,304.489990234375,739600.0,0.022608671653413515,1.0683641042806902,-4.487382674257578,40.775944693007425,40.988618928670945,12.263470630315283,14.700537800416043,16.15570150038525,-7.032938737399604,11.386681841245005,7.69000244140625,-3.911641707444062,-13.204513549804688,-36.159909189422876,9.750882089813501,-24.68221136961381,-1.7268157299955647,15.03407527831314,44.404991510872335,-9.113706876744999,11.477697819809105,6,9.875015258789062,16.750015258789062,19.432510375976562,5.4750213623046875,10.1400146484375,1,0.008908142804896713,1.6309087841525987,302.9800109863281,-1.3041168731199466,305.3399963378906,-1.1505115961174182,303.32000732421875,0.008908142804896713
5910,2021-06-16,307.0199890136719,310.0199890136719,302.7799987792969,307.5899963378906,747600.0,-0.009069482233406534,1.6666666666666667,-0.1067430178133626,37.50629203919839,39.306108421202595,11.335142290761212,16.438732831820232,18.76323044325619,-3.4925244160326656,12.687283726866347,7.239990234375,-4.347875536581682,-14.79901123046875,-38.468285424507826,8.870262963570326,-26.633648327488288,-2.964374133449212,14.161503836028999,38.38470133908976,-12.727045730834561,11.834637097019533,6,11.1300048828125,14.925003051757812,25.337509155273438,11.380020141601562,17.040008544921875,2,0.025047237041832426,1.0683641042806902,309.8299865722656,1.6309087841525987,302.9800109863281,-1.3041168731199466,305.3399963378906,0.025047237041832426
5911,2021-06-17,294.17999267578125,309.8800048828125,289.8999938964844,308.0,1045500.0,-0.04182136928328417,1.2730365828678163,24.245315344255275,26.867578627449163,37.75317092368809,19.668685103610926,28.60630129983946,31.35795765515593,10.09159338488223,13.086626616343153,19.980010986328125,-6.529073391535064,-26.28100738525393,-52.98766365715187,0.42564888664401224,-39.6343355212029,-12.927679249304958,23.834490833164637,20.606618943508003,-24.504161029177588,13.353328135948974,6,17.860000610351562,22.415008544921875,38.17750549316406,24.220016479492188,33.730010986328125,3,0.04045140455761542,1.6666666666666667,307.0199890136719,1.0683641042806902,309.8299865722656,1.6309087841525987,302.9800109863281,0.04045140455761542
5912,2021-06-18,288.95001220703125,291.32000732421875,285.5899963378906,287.04998779296875,1464000.0,-0.01777816506547414,-1.3775943067708398,-0.137483603987157,25.04158644107723,37.01277160524866,20.27051666008174,33.14450333376067,36.30101769069472,16.127623224165973,13.523730241000465,8.589996337890625,-9.693950020793466,-29.99298858642578,-60.19737023812593,0.21139306527436474,-45.095179412275854,-14.890797760575708,24.566152963920786,13.397183331670362,-25.228532973150863,15.10219082585007,6,16.894989013671875,25.4849853515625,43.78248596191406,29.449996948242188,37.79998779296875,4,0.03426196047152641,1.2730365828678163,294.17999267578125,1.6666666666666667,307.0199890136719,1.0683641042806902,309.8299865722656,0.03426196047152641
5913,2021-06-21,299.2099914550781,301.8900146484375,292.45001220703125,293.3500061035156,677100.0,0.035507800015926794,-1.4647612369622554,3.084163186636685,28.807637180564,35.24692457369493,8.242013244064594,22.27497764084353,25.755881255386726,6.932185592593328,13.958268048573153,12.94000244140625,-12.376801493542928,-18.621008300781227,-50.04953309907569,12.807516497513234,-34.33527069992846,-2.9067459016339967,10.670013427734375,54.30616362180618,21.319903184242946,15.714262399147243,6,5.5550079345703125,15.225006103515625,33.52250671386719,19.190017700195312,26.680023193359375,0,0.04140909395499803,-1.3775943067708398,288.95001220703125,1.2730365828678163,294.17999267578125,1.6666666666666667,307.0199890136719,0.04140909395499803
5914,2021-06-22,303.75,304.69000244140625,294.7900085449219,300.7699890136719,711500.0,0.015173318654378765,3.074058259499036,0.5085355692115404,32.3756175167963,33.8431281760705,0.5474075947055326,16.852945956235374,20.875719546946755,3.217854134889535,14.396526702086742,9.899993896484375,-14.125585452757036,-12.972499084472645,-44.761572842629334,18.816574673684045,-28.86703596355096,2.9220377946056715,1.7578033447265398,74.33487149634863,45.98249060373128,15.89453687907833,6,-0.654998779296875,9.964996337890625,28.982498168945312,14.650009155273438,18.709991455078125,1,0.06400000803755135,-1.4647612369622554,299.2099914550781,-1.3775943067708398,288.95001220703125,1.2730365828678163,294.17999267578125,0.06400000803755135
5915,2021-06-23,308.1199951171875,313.9700012207031,307.3599853515625,310.0,836000.0,0.014386815200617242,-2.8882167091516173,-0.6308717959221293,36.07240919098583,33.46771510814627,-5.426319721159302,11.807720858657945,16.283484594936,-0.12421668204467551,15.009286751062694,10.220001220703125,-13.761354414982748,-7.7895034790038835,-39.585683431563496,24.00667647355573,-23.687593455283718,8.108586497275951,-22.529998779296875,79.38687421770493,52.876829297839734,15.898089976279806,6,-8.339996337890625,5.4850006103515625,26.280006408691406,10.280014038085938,21.42999267578125,2,0.03845906235007135,3.074058259499036,303.75,-1.4647612369622554,299.2099914550781,-1.3775943067708398,288.95001220703125,0.03845906235007135
5916,2021-06-24,316.79998779296875,320.6499938964844,309.510009765625,310.5199890136719,1151300.0,0.028170819204641262,-1.6843473433024603,-3.340416206739822,42.73892833426981,33.84369760168422,-13.402507512419902,2.4649429214551333,7.493973908208943,-7.879358318689128,15.333727861745587,12.529998779296875,-15.011000351879431,1.3914901733398324,-29.993956550357666,32.77693689703733,-14.301233188508945,17.08421353518861,-30.6423913574219,89.01880669819975,60.372866640804666,15.692723361848763,6,-13.67999267578125,-3.3799896240234375,18.58000946044922,1.6000213623046875,9.470001220703125,3,0.022916698375536226,-2.8882167091516173,308.1199951171875,3.074058259499036,303.75,-1.4647612369622554,299.2099914550781,0.022916698375536226
5917,2021-06-25,312.9700012207031,325.8299865722656,312.3699951171875,325.8299865722656,1512200.0,-0.012089604544961552,1.09331365271621,-2.0477687661274255,48.35898416026135,35.393886464845494,-9.360769714740513,4.920025807715035,11.157040601892618,-3.0957283540373055,16.074648338414132,13.459991455078125,-15.784672612778934,-1.4054962158203352,-31.603268576666892,28.79227614502622,-16.504382396243614,13.693389964602943,-25.432708886718785,61.4739507860248,28.4692921285925,15.098886180423285,6,-7.260009765625,0.4499969482421875,19.224998474121094,11.104995727539062,25.260009765625,4,0.04773621236263703,-1.6843473433024603,316.79998779296875,-2.8882167091516173,308.1199951171875,3.074058259499036,303.75,0.04773621236263703
5918,2021-06-28,318.04998779296875,319.0,307.6499938964844,313.17999267578125,926400.0,0.01623154472457977,2.353020194734944,-0.3786936753077865,46.553061381249755,36.03578831909464,-13.497702558237052,-1.4893736532567345,5.8770682295236725,-7.184925891049943,16.995810890682012,11.350006103515625,-15.010001143481077,4.469990539550793,-24.362899950262943,33.30288102936453,-9.946454705356075,18.88643578445766,-28.215133804687525,74.93555320031697,40.9932412635958,14.416445244906866,6,-12.339996337890625,-4.6299896240234375,13.902511596679688,6.0250091552734375,5.620025634765625,0,0.02735422902356599,1.09331365271621,312.9700012207031,-1.6843473433024603,316.79998779296875,-2.8882167091516173,308.1199951171875,0.02735422902356599
5919,2021-06-29,315.0199890136719,323.5400085449219,314.5899963378906,319.70001220703125,625200.0,-0.009526800489202403,-2.2310463546974413,-0.9609913522997869,50.18609562655125,37.444655384356075,-10.788619047124314,-0.40417511818634466,8.78219429439406,-3.315881775445348,17.521142532020594,8.95001220703125,-14.395061080303833,2.6614929199218977,-23.503242597852193,28.82622843769599,-10.420874838965176,15.743860678808971,-23.02542707035161,41.47267545127845,3.8395872486916005,13.08236775888705,6,-9.30999755859375,-1.5999908447265625,14.615005493164062,10.32000732421875,10.370025634765625,1,0.03450582824537474,2.353020194734944,318.04998779296875,1.09331365271621,312.9700012207031,-1.6843473433024603,316.79998779296875,0.03450582824537474
5920,2021-06-30,319.010009765625,320.0,312.5199890136719,313.1499938964844,708000.0,0.012665928801679716,-1.1011191167078853,-1.2521339375957745,60.33734658752754,41.16351849103145,-14.414873109948473,-6.247134200676214,5.1575860168798044,-6.529343828381911,18.283429500033694,7.480010986328125,-13.010030513694517,7.624513244628929,-15.75030878410979,30.99933527336765,-4.0628977697404025,19.31192425899826,-24.985322344568033,62.48636108788999,19.46388595481521,11.687411014369347,6,-13.300018310546875,-5.5900115966796875,10.114990234375,7.0399932861328125,12.44000244140625,2,0.010814650273788695,-2.2310463546974413,315.0199890136719,2.353020194734944,318.04998779296875,1.09331365271621,312.9700012207031,0.010814650273788695
5921,2021-07-01,321.3500061035156,324.42999267578125,319.45001220703125,323.20001220703125,593300.0,0.007335181549976477,1.3109134809422993,-0.3156998453294171,60.5038910864208,45.10377456273629,-13.963955723312267,-10.277319876317279,3.023976908329928,-8.175077192113577,19.36974654287881,5.41998291015625,-12.534442597847715,10.703009033203102,-10.182162487074265,31.58818055348047,0.2604232730644185,21.145594793341786,-25.417000733386146,75.3576332584662,27.030690417774267,10.442585760138671,7,-12.210006713867188,-7.9300079345703125,7.772491455078125,4.6999969482421875,11.489990234375,3,0.025517291220500837,-1.1011191167078853,319.010009765625,-2.2310463546974413,315.0199890136719,2.353020194734944,318.04998779296875,0.025517291220500837
5922,2021-07-02,319.57000732421875,322.4100036621094,318.6700134277344,319.7699890136719,459700.0,-0.005539127883892103,-2.74004730296788,0.10809785387901882,60.96788004072243,48.67713488053167,-8.251469549648107,-9.994213960568857,5.211863094666683,-5.784751656025151,20.051188220481176,3.739990234375,-11.518493307265317,9.548010253906227,-9.285144125658803,28.381164633471258,0.13143306412371203,18.964587443688742,-21.843183081961115,71.03703393853199,17.857731844038256,9.416577189782506,7,-9.260009765625,-6.1500091552734375,9.642494201660156,6.4799957275390625,20.970001220703125,4,0.02096561484462356,1.3109134809422993,321.3500061035156,-1.1011191167078853,319.010009765625,-2.2310463546974413,315.0199890136719,0.02096561484462356
5923,2021-07-06,311.42999267578125,320.0,307.75,319.7900085449219,888700.0,-0.02547177288818303,1.7904331897825188,41.803906607660615,51.04004621281461,50.75096029120037,2.01627610961782,-2.335440936080886,13.385057436116256,2.9316375307419094,19.828086652164245,12.25,-8.372972815705054,1.6374954223632585,-16.998743945315994,20.27373479004251,-7.680624261476396,10.955615106202913,-12.01697869372316,22.062315897323305,-30.895618409461708,9.318119683839637,7,5.1649932861328125,1.9900054931640625,18.69001007080078,14.620010375976562,46.07000732421875,1,0.08605471194435488,-2.74004730296788,319.57000732421875,1.3109134809422993,321.3500061035156,-1.1011191167078853,319.010009765625,0.08605471194435488
5924,2021-07-07,312.7900085449219,315.29998779296875,307.07000732421875,310.0,592600.0,0.004367003503597866,1.1075583099207946,-0.33373244603765045,53.822725434694696,52.723217651612465,2.3171076623052045,-4.8456837215223345,11.880314231729926,2.1140139879840376,19.493415833969575,8.22998046875,-4.18377848368084,3.570010375976551,-13.862081329769296,21.0021020817224,-5.1460354768963725,12.286056228849475,-11.791976207451341,32.94934359024843,-20.949322821150666,8.71604585287293,7,3.6599884033203125,0.6299896240234375,17.704994201660156,13.259994506835938,48.54998779296875,2,0.034783735367461155,1.7904331897825188,311.42999267578125,-2.74004730296788,319.57000732421875,1.3109134809422993,321.3500061035156,0.034783735367461155
5925,2021-07-08,306.2200012207031,311.80999755859375,300.07000732421875,304.1000061035156,927000.0,-0.02100453065870611,-1.3064830414475774,0.7598525535149798,58.69943044129223,54.49660677461496,9.5986594330642,1.1127119436881685,18.23110168884557,9.09152618616315,19.302991902999157,12.720001220703125,-0.9525126012060241,-2.575497436523449,-19.857527102758468,14.70653222971157,-11.21651226964093,6.065517396594032,19.6099853515625,25.24629554463136,-31.50602992568262,8.641014833117495,7,6.7299957275390625,7.0,24.897499084472656,19.830001831054688,46.889984130859375,3,0.06260209441354525,1.1075583099207946,312.7900085449219,1.7904331897825188,311.42999267578125,-2.74004730296788,319.57000732421875,0.06260209441354525
5926,2021-07-09,317.4800109863281,317.8699951171875,311.6600036621094,312.5,860900.0,0.03677098073521834,1.1562548015025722,2.349067196406979,68.9618467452316,56.78581372850054,-1.7374570196423633,-9.520178185146392,6.877227416321205,-1.7210638907887414,18.18106828065132,11.649993896484375,2.072119608233834,7.976512145996082,-9.519893941798955,25.47291823379112,-0.7716908979014647,16.72471518989363,7.834776000976547,77.93198977647305,15.047164235486704,8.748203043897526,7,-5.230010986328125,-4.260009765625,13.637489318847656,8.569992065429688,33.72998046875,4,0.044002774150416535,-1.3064830414475774,306.2200012207031,1.1075583099207946,312.7900085449219,1.7904331897825188,311.42999267578125,0.044002774150416535
5927,2021-07-12,321.5899963378906,322.989990234375,313.8900146484375,315.20001220703125,870100.0,0.0129456507790644,-1.019977035554246,1.2831265128535099,66.19860983365538,58.9686524454345,-5.024486419192385,-13.01776131636899,2.639251249255153,-5.191205454354417,16.791942522150507,9.0999755859375,4.636911897797177,11.273997497558582,-6.904275346798954,29.45227034191612,2.1848610753798425,20.363133919737322,3.2198950561523247,93.8918196319247,28.685810251122135,9.089136422178763,7,-9.339996337890625,-9.925003051757812,10.62750244140625,4.4600067138671875,23.510009765625,0,0.03498243144410429,1.1562548015025722,317.4800109863281,-1.3064830414475774,306.2200012207031,1.1075583099207946,312.7900085449219,0.03498243144410429
5928,2021-07-13,314.45001220703125,320.6400146484375,314.30999755859375,319.739990234375,598400.0,-0.022202133810647173,-1.2728936324088582,-0.8278546423607961,57.46373695616077,59.77727925983557,1.7334272260325179,-5.243237808987374,9.803553463142578,2.601820239329072,15.100916448330848,7.279998779296875,5.69238401533255,3.560513305664074,-14.365245399209186,21.486272010537334,-5.402366046772556,12.523392658100704,9.865081505615194,62.7400331805678,-1.257070709057011,8.962879352436632,7,-2.20001220703125,-4.5650177001953125,17.824989318847656,11.599990844726562,25.709991455078125,1,0.08297025067600639,-1.019977035554246,321.5899963378906,1.1562548015025722,317.4800109863281,-1.3064830414475774,306.2200012207031,0.08297025067600639
5929,2021-07-14,312.5899963378906,318.7900085449219,310.2200012207031,316.2900085449219,463800.0,-0.005915140076114933,-1.0308068353569906,0.699438105017826,53.231169837326384,58.98770406536876,3.590029357898402,-3.3369333410806803,11.607135887621723,4.867671553633784,13.935674321190566,8.57000732421875,6.268996507153986,1.5624969482421989,-16.37141190387456,19.496405800358957,-7.404457477816152,10.52945137430055,11.240195646987274,54.62477464642457,-7.118881815683878,8.966954426058377,7,-0.339996337890625,-6.7449951171875,18.70000457763672,14.620010375976562,18.850006103515625,2,0.14367063625914755,-1.2728936324088582,314.45001220703125,-1.019977035554246,321.5899963378906,1.1562548015025722,317.4800109863281,0.14367063625914755
5930,2021-07-15,314.7099914550781,318.489990234375,309.739990234375,310.1000061035156,684000.0,0.006782031229482843,-2.283291536409129,-1.2459378763134887,48.33094089749245,57.63515404437672,0.8894685989402547,-5.113442363049842,9.191438474861911,3.0345585620815996,12.676671001818052,8.75,6.729134701807595,3.2979919433593636,-14.603863082084843,21.19984696880357,-5.652935569362739,12.248919456081467,8.644996836586586,37.50944317511792,-19.925520890732486,8.950927512722094,7,-3.17999267578125,-9.0,15.937507629394531,12.500015258789062,15.420013427734375,3,0.14816817434748808,-1.0308068353569906,312.5899963378906,-1.2728936324088582,314.45001220703125,-1.019977035554246,321.5899963378906,0.14816817434748808
5931,2021-07-16,306.0799865722656,317.9599914550781,304.1600036621094,317.6600036621094,868400.0,-0.0274220873729214,1.2660092104010383,-2.5119422745928772,44.88947399872877,55.8486644841552,7.963029579982219,4.69447951457056,17.33038691737056,11.77851361466304,10.680858921598208,13.79998779296875,6.7995591103637025,-5.927012634277332,-22.127537467088246,10.27351219853358,-14.02727505068276,2.173249782128096,16.80930210005016,10.196411467356864,-44.79737700627068,8.10026241640545,7,5.45001220703125,-0.3699951171875,24.39250946044922,23.370010375976562,31.920013427734375,4,0.153652642585284,-2.283291536409129,314.7099914550781,-1.0308068353569906,312.5899963378906,-1.2728936324088582,314.45001220703125,0.153652642585284
5932,2021-07-19,298.8500061035156,299.6499938964844,291.3900146484375,297.6300048828125,978400.0,-0.023621212708864858,4.858189491910611,-0.10535400865454048,36.198983654500445,54.1996575332314,13.3485294340569,13.390720273001364,23.65698529721857,18.98320141949057,8.660467852406976,14.689971923828125,5.3763762477792625,-13.651992797851562,-27.288260979570907,-0.01572461613221776,-20.470126888711263,-6.833858706991862,23.582896941838214,25.504244290865387,-25.85306424678827,6.818134090859685,7,8.339996337890625,6.8599853515625,26.48249053955078,29.819992065429688,45.05999755859375,0,0.17520489972292674,1.2660092104010383,306.0799865722656,-2.283291536409129,314.7099914550781,-1.0308068353569906,312.5899963378906,0.17520489972292674
5933,2021-07-20,311.6000061035156,313.0299987792969,296.5,297.9100036621094,711400.0,0.04266354271240558,-1.0024214417744917,11.221302248793055,47.84309936532083,53.535254636634306,0.6986528065737048,1.7039022352713005,9.980003415349131,6.559780725181099,7.316360077017348,16.529998779296875,3.9457879023909754,-1.5214935302734602,-13.65854080010996,10.61555373956304,-7.590017165191682,4.547030104644762,9.59118140596155,73.75910933203244,20.27771614361164,6.068523634918241,7,-4.410003662109375,-5.8900146484375,13.377494812011719,16.714996337890625,38.769989013671875,1,0.10750962562199406,4.858189491910611,298.8500061035156,1.2660092104010383,306.0799865722656,-2.283291536409129,314.7099914550781,0.10750962562199406
5934,2021-07-21,323.19000244140625,323.8800048828125,314.739990234375,315.3999938964844,982200.0,0.037195109470056886,-1.006585889580828,0.5690290106421396,52.405612592574904,52.835941542332385,-10.349303130024566,-8.80653977406854,-2.4475240138752383,-4.669171285567359,6.000619687454114,12.279998779296875,2.7998877831625464,9.096502685546852,-2.9940909762388515,21.187096347332556,3.051205854654029,15.141799516439676,-31.79998779296875,97.87626146875165,43.65297622416225,6.04529683089284,7,-15.55499267578125,-17.480010986328125,-0.0475006103515625,3.3899993896484375,24.45001220703125,2,0.05250781612212707,-1.0024214417744917,311.6000061035156,4.858189491910611,298.8500061035156,1.2660092104010383,306.0799865722656,0.05250781612212707
5935,2021-07-22,319.9700012207031,323.6499938964844,316.7799987792969,322.4200134277344,583000.0,-0.009963183255604857,1.798383989060849,-0.3145069986641229,49.21376211870419,50.64170991716267,-5.558260371721474,-4.904714186912884,0.13204041209701245,-1.1847763904954718,5.531984685060554,6.8699951171875,3.098820365912843,5.28400115966798,-6.73524692316164,17.3032492424976,-0.7256228817468013,11.293625201082762,-27.930186767578107,87.96551296598261,34.91129053673036,6.009624041414806,7,-12.334991455078125,-14.260009765625,3.1725006103515625,6.6100006103515625,35.25,3,0.03584711434492127,-1.006585889580828,323.19000244140625,-1.0024214417744917,311.6000061035156,4.858189491910611,298.8500061035156,0.03584711434492127
5936,2021-07-23,324.05999755859375,325.1000061035156,318.260009765625,322.1099853515625,543200.0,0.012782436860602653,2.3945144484158236,-0.7959193841707979,52.49250020498649,49.118808847310575,-9.629359196890789,-8.878106395763098,-4.208165084506334,-4.839090079457378,5.6692473657045985,6.839996337890625,3.171859617937116,9.010997009277332,-3.695930559468991,21.717924578023656,2.6575332249041708,15.364460793650494,-31.383379296874978,96.91483592836923,44.22951580761154,6.3534637843731625,7,-15.814987182617188,-18.350006103515625,-4.012504577636719,2.5200042724609375,30.290008544921875,4,0.018731121921709004,1.798383989060849,319.9700012207031,-1.006585889580828,323.19000244140625,-1.0024214417744917,311.6000061035156,0.018731121921709004
5937,2021-07-26,327.9100036621094,329.5,324.04998779296875,324.6300048828125,677200.0,0.011880534877864779,-1.4549422301035804,1.6820401264515321,59.60597529776697,49.356835329711274,-13.956242016470583,-12.175711722547248,-8.390338318639124,-8.250712863290858,6.012776397108577,5.45001220703125,3.509743704224718,12.114002990722668,-1.7794753607532812,26.007481342198616,5.167263814984722,19.060742166460614,-33.93644988671872,95.18182927911933,37.02743270771299,6.94673917573796,7,-17.464996337890625,-20.365005493164062,-13.592506408691406,-5.660003662109375,24.739990234375,0,0.03077062677321596,2.3945144484158236,324.05999755859375,1.798383989060849,319.9700012207031,-1.006585889580828,323.19000244140625,0.03077062677321596
5938,2021-07-27,326.75,332.2300109863281,323.2699890136719,326.20001220703125,607000.0,-0.003537567165241784,-1.795623774066386,0.16767926757785243,58.156107528300446,49.904050628708376,-12.145198388246172,-10.888779396042423,-7.864267103089787,-6.553548855149472,6.409145198242111,8.96002197265625,1.9832867101085867,10.518998718261741,-4.192340632305104,25.230338068828587,3.1633290429783187,17.874668393545164,-30.64485945113279,68.66778453812773,7.0225251985936055,7.3556696752834085,7,-14.939987182617188,-14.939987182617188,-16.610000610351562,-6.654998779296875,20.579986572265625,1,0.05251722620385424,-1.4549422301035804,327.9100036621094,2.3945144484158236,324.05999755859375,1.798383989060849,319.9700012207031,0.05251722620385424
5939,2021-07-28,325.8900146484375,331.510009765625,320.8500061035156,328.0,973400.0,-0.002631936806618218,1.335158370435736,-3.8364221507046943,62.31377372353973,51.45769872049141,-10.281402857178591,-9.668387729796109,-7.637099175963556,-5.353304296810222,6.797819374384148,10.660003662109375,0.4449034932207496,9.115512084960926,-6.198284698919508,24.42930886884136,1.458613693020709,16.772410476901143,-26.89488446457341,58.964457419617354,-6.984089131229446,7.656898391940218,7,-14.080001831054688,-14.080001831054688,-16.290016174316406,-5.795013427734375,27.8599853515625,2,0.07511730758353674,-1.795623774066386,326.75,-1.4549422301035804,327.9100036621094,2.3945144484158236,324.05999755859375,0.07511730758353674
5940,2021-07-29,322.4599914550781,325.70001220703125,308.4700012207031,317.5199890136719,1752500.0,-0.010525094477226049,2.0175034472438083,-2.3412496384148107,53.456400602218245,52.40957945421247,-6.298820435659934,-6.289093395692987,-4.579766978439409,-1.625699293340631,7.311309951637676,17.420013427734375,0.04594979654893905,5.512989807128918,-9.983467781339641,21.009447395597476,-2.23523898710539,13.261218601363225,-20.80607080701691,58.88040607885245,-5.322955071536747,7.748228794234293,7,-10.649978637695312,-10.649978637695312,-14.05499267578125,-2.364990234375,28.910003662109375,3,0.07808727861008835,1.335158370435736,325.8900146484375,-1.795623774066386,326.75,-1.4549422301035804,327.9100036621094,0.07808727861008835
5941,2021-07-30,329.54998779296875,332.1499938964844,319.2300109863281,319.6400146484375,703800.0,0.021987212447341253,-1.4082025028441412,2.006066446742528,55.30524701465063,54.53249760534027,-10.850534953593012,-13.421391167849947,-11.645695499300814,-8.256506088419542,7.3723104688602685,12.91998291015625,0.38208470063244704,12.192987060546898,-4.201830901612766,28.58780502270656,3.995578079467066,20.39039604162673,-25.44997991784618,88.72044574141243,27.1045681468062,8.197408981079823,7,-15.184982299804688,-17.739974975585938,-22.85749053955078,-9.454986572265625,16.20001220703125,4,0.07789414164342467,2.0175034472438083,322.4599914550781,1.335158370435736,325.8900146484375,-1.795623774066386,326.75,0.07789414164342467
5942,2021-08-02,326.2699890136719,336.3299865722656,325.489990234375,332.6499938964844,1014200.0,-0.009952962830505285,-1.7304768274027782,-0.6437963846888184,58.305210931948295,55.69495444607665,-3.6564958581351448,-10.133247083889444,-8.313803608632952,-4.656432408808826,7.622015342866568,10.839996337890625,0.9526553287200841,8.577989196777366,-8.274636650491004,25.430615044045737,0.15167627314315268,17.00430212041158,-19.919580889652877,63.89087276375921,2.3173415289421158,8.426312923634192,8,-3.8699951171875,-12.409988403320312,-17.99999237060547,-6.17498779296875,13.44000244140625,0,0.08606374485968149,-1.4082025028441412,329.54998779296875,2.0175034472438083,322.4599914550781,1.335158370435736,325.8900146484375,0.08606374485968149
5943,2021-08-03,338.2300109863281,338.69000244140625,323.0299987792969,327.69000244140625,777100.0,0.036656825253257086,1.7329869701028704,-1.6520376925284608,65.77652693027602,57.18061159471011,-12.786430493880573,-21.06241416522107,-20.150875669504217,-16.346849480862716,7.459607324095306,15.660003662109375,2.892512078420509,19.19801025390626,0.3036370422511254,38.0923834655614,9.750823648078665,28.645196859733858,-28.88164501748446,98.47785758935379,34.53718510948079,9.447186605827575,8,-14.650009155273438,-23.19000244140625,-28.665016174316406,-18.135009765625,3.8499755859375,1,0.04263365887641224,-1.7304768274027782,326.2699890136719,-1.4082025028441412,329.54998779296875,2.0175034472438083,322.4599914550781,0.04263365887641224
5944,2021-08-04,323.6700134277344,335.17999267578125,323.4200134277344,335.1400146484375,630200.0,-0.04304762169428633,1.0363675756799104,-1.0882345276872964,54.78122775099483,57.799218887186846,2.066088417043943,-5.950612046418769,-5.778685228678228,-1.712222813525159,7.234384336841806,14.80999755859375,6.036874388026263,4.094012451171864,-14.669711399424273,22.857736301768,-5.287849474126233,13.47587437646996,-10.800651082183208,50.29785437804028,-16.28450882597054,9.38186192529808,8,-0.0900115966796875,-8.6300048828125,-14.105018615722656,-3.57501220703125,17.6199951171875,2,0.07309905818573403,1.7329869701028704,338.2300109863281,-1.7304768274027782,326.2699890136719,-1.4082025028441412,329.54998779296875,0.07309905818573403
5945,2021-08-05,325.3900146484375,331.0,324.44000244140625,326.1300048828125,341800.0,0.005314057989147525,-3.969667545198132,0.06451527076033194,61.1245685994933,58.7583375976876,1.3362943309705315,-6.493744730024559,-7.620732504653915,-3.436571337977284,6.4568537638342445,7.329986572265625,7.5121608062895575,4.8555130004882585,-12.970623253421593,22.68164925439811,-4.057555126466696,13.768581127443213,-9.422175491383712,31.65470897728431,-40.32263864483696,8.913068126954927,8,-1.8100128173828125,-10.350006103515625,-15.825019836425781,-5.295013427734375,18.079986572265625,3,0.08715690117966157,1.0363675756799104,323.6700134277344,1.7329869701028704,338.2300109863281,-1.7304768274027782,326.2699890136719,0.08715690117966157
5946,2021-08-06,331.45001220703125,332.19000244140625,326.239990234375,330.0,371000.0,0.018623796938394666,3.0614519320904074,-1.959501814582646,69.03760589992078,59.80629655348247,-3.9841674882048324,-12.072442947214768,-13.81353534889513,-9.32808451353361,6.254846391165808,6.79998779296875,7.893686513543514,10.217010498046875,-8.190501104484099,28.62452210057785,1.0132546967813596,19.42076629931239,-12.75551345585518,53.76763383591836,-23.09318809670728,9.20375580126549,8,-7.8700103759765625,-16.410003662109375,-21.88501739501953,-11.355010986328125,-0.1500244140625,4,0.06009950875401926,-3.969667545198132,325.3900146484375,1.0363675756799104,323.6700134277344,1.7329869701028704,338.2300109863281,0.06009950875401926
5947,2021-08-09,332.8399963378906,336.30999755859375,326.239990234375,331.3399963378906,367900.0,0.004193646340827861,1.3862569695041256,1.0344740497537568,64.301095772416,60.489073025050864,-5.1420286421700325,-13.25603500018724,-15.542451349636167,-10.652199948154134,6.630958906738507,10.07000732421875,8.969393640261785,11.04449462890625,-8.082449993454873,30.171439251267373,1.4810223177257171,20.607966940086783,-11.746037143886952,62.64364792155075,-14.006015602101655,9.563472311180554,8,-9.259994506835938,-17.79998779296875,-21.55999755859375,-12.7449951171875,8.760009765625,0,0.03878741678930764,3.0614519320904074,331.45001220703125,-3.969667545198132,325.3900146484375,1.0363675756799104,323.6700134277344,0.03878741678930764
5948,2021-08-10,340.5400085449219,342.6400146484375,330.1499938964844,332.5299987792969,509900.0,0.02313427560314718,1.0458637633779724,5.340006510416667,62.327696307491486,60.49061997882328,-11.935345951638851,-19.92267788384595,-23.509546733979334,-18.180543748907837,7.213336071035512,12.490020751953125,9.654861672272602,17.44000701904298,-3.0852327723187614,37.96524681040472,7.177387123362109,27.70262691472385,-17.334524161229865,89.07385031144759,14.48506284578228,10.26261989568087,8,-14.985000610351562,-23.524993896484375,-28.675010681152344,-20.44500732421875,5.660003662109375,1,-0.0024373555794230395,1.3862569695041256,332.8399963378906,3.0614519320904074,331.45001220703125,-3.969667545198132,325.3900146484375,-0.0024373555794230395
5949,2021-08-11,357.5,357.8500061035156,341.1499938964844,344.0,1052600.0,0.04980322731401143,1.3521123733629052,1.6853912036331495,72.31006521130998,62.5854716020557,-26.753318919531807,-35.147652201065796,-40.722038316257,-34.834652185882646,7.847033542014503,17.30999755859375,9.800792790333844,32.154498291015614,7.1359357513721875,57.17306083065904,19.6452170211939,44.66377956083733,-31.573681379243624,98.9523913045464,24.979336814546244,12.509281269821706,8,-18.959991455078125,-32.87998962402344,-42.49250793457031,-37.404998779296875,-16.040008544921875,2,-0.04313290469296327,1.0458637633779724,340.5400085449219,1.3862569695041256,332.8399963378906,3.0614519320904074,331.45001220703125,-0.04313290469296327
5950,2021-08-12,361.3399963378906,364.2999877929688,356.6400146484375,359.29998779296875,992100.0,0.010741248497596168,-1.0815272151295294,0.15111174406828703,72.22751712655912,64.4657238367122,-27.37720261629056,-37.22360125014882,-44.74352617718955,-38.27115939267753,8.605790777811334,7.659973144531307,10.384028261189485,33.662994384765625,4.474200798604954,62.851787970926296,19.068597591685318,48.25739117784593,-31.19000244140625,92.22282804794919,20.277997452494688,14.594396793080323,8,-17.675003051757812,-33.4949951171875,-46.404998779296875,-41.2449951171875,-31.720001220703125,3,-0.05548787290687829,1.3521123733629052,357.5,1.0458637633779724,340.5400085449219,1.3862569695041256,332.8399963378906,-0.05548787290687829
5951,2021-08-13,353.1099853515625,361.3299865722656,350.9700012207031,360.4400024414063,580300.0,-0.02277636317523013,1.274424151469268,-3.593130581776323,64.27922470705863,65.1295031450578,-17.269862150070367,-26.656246167644554,-36.718622811311604,-29.496999226183505,8.722981941593279,10.3699951171875,10.59382503003792,23.08148345947268,-6.3580047699488205,52.52097168889418,8.36173934476193,37.80122757418343,-16.812992553710956,70.59904582447972,1.527711820328605,14.71974411471076,8,-9.444992065429688,-25.264984130859375,-40.024986267089844,-33.014984130859375,-22.8499755859375,4,-0.027300230893390398,-1.0815272151295294,361.3399963378906,1.3521123733629052,357.5,1.0458637633779724,340.5400085449219,-0.027300230893390398
5952,2021-08-16,351.2099914550781,352.8599853515625,345.6700134277344,349.79998779296875,413300.0,-0.005380742474877076,2.0530721732313055,-0.19236021482992482,63.74465522309074,64.9037396220372,-12.806867393972027,-21.74744851145556,-34.9194803182487,-27.145880361820787,7.730022076692836,7.439971923828125,12.067524224458339,18.563490295410134,-8.411058981997826,45.53803957281809,5.076215656706154,32.05076493411411,-9.872459558105447,61.66911075425337,-7.145382666690821,13.487274638703989,8,-7.3499908447265625,-23.364990234375,-38.47499084472656,-31.114990234375,-5.30999755859375,0,-0.05668974159767315,1.274424151469268,353.1099853515625,-1.0815272151295294,361.3399963378906,1.3521123733629052,357.5,-0.05668974159767315
5953,2021-08-17,345.1000061035156,348.7200012207031,340.0400085449219,348.3500061035156,574000.0,-0.01739695766128002,3.350884170592914,-2.3049585524749476,60.19313871133121,65.50506306207457,-6.2803349624429075,-13.701529745029688,-28.46600504725052,-20.756709108171094,7.776929627085978,11.16998291015625,12.820511957108693,10.778504943847679,-14.818564368887166,36.375574256582524,-2.020029712519772,23.57703960021513,19.199981689453182,20.85738617851913,-47.17054246071323,12.79853465636743,8,-0.730010986328125,-17.2550048828125,-33.14250946044922,-25.0050048828125,10.16998291015625,1,-0.010141987650241102,2.0530721732313055,351.2099914550781,1.274424151469268,353.1099853515625,-1.0815272151295294,361.3399963378906,-0.010141987650241102
5954,2021-08-18,340.1600036621094,349.8999938964844,339.6300048828125,342.2799987792969,407500.0,-0.014314698215115218,-5.459127463964223,0.6523061899038461,59.24379256969892,65.29608794765298,1.391043783168584,-7.826247054792248,-23.497829679121878,-15.812819072540833,8.421539772346764,10.269989013671875,13.571080769930916,4.990002441406261,-20.174827227835806,30.15483211064833,-7.592412393214772,17.572417276027295,23.654784545898508,2.14835487007444,-64.26745800522407,12.582414834621046,8,5.1099853515625,-12.31500244140625,-29.092506408691406,-20.06500244140625,16.350006103515625,2,0.0177563748821028,3.350884170592914,345.1000061035156,2.0530721732313055,351.2099914550781,1.274424151469268,353.1099853515625,0.0177563748821028
5955,2021-08-19,331.44000244140625,336.3500061035156,329.04998779296875,332.29998779296875,498300.0,-0.025634998608963344,-1.5886522520182673,0.4056544020268325,50.970532373018415,63.28863533355272,12.359186460032674,1.8942355109131768,-14.54317449429999,-7.053534493461143,8.772618716818641,11.110015869140625,12.390528157125118,-4.303498840332054,-28.514505223174808,19.9075075425107,-16.40900203175346,7.8020043510893515,31.407394433593822,7.40401096288257,-53.86924774477164,12.105503191421384,8,13.829986572265625,-3.595001220703125,-22.392501831054688,-11.345001220703125,34.399993896484375,3,0.030231682777769997,-5.459127463964223,340.1600036621094,3.350884170592914,345.1000061035156,2.0530721732313055,351.2099914550781,0.030231682777769997
5956,2021-08-20,330.1300048828125,332.6099853515625,324.79998779296875,329.7799987792969,486800.0,-0.0039524425203483204,1.941636924774565,-0.40699077359829666,52.02306924323759,61.924410163644,15.044320947781216,3.8812952566907484,-12.64171779152548,-5.851025059878566,9.056768709912202,7.80999755859375,13.336231789826002,-5.91699676513673,-29.65896837642805,17.82497484615459,-17.78798257078239,5.9539890405089295,30.68954744726568,18.995073248719372,-40.21428449113209,11.870985805645653,8,14.41998291015625,-2.285003662109375,-21.510009765625,-10.035003662109375,32.699981689453125,4,-0.0015448755280697002,-1.5886522520182673,331.44000244140625,-5.459127463964223,340.1600036621094,3.350884170592914,345.1000061035156,-0.0015448755280697002
5957,2021-08-23,338.0,339.4100036621094,331.7099914550781,333.4700012207031,498400.0,0.023839078547195802,1.0952396769706658,12.94262795361409,49.87404935420423,60.54067161327875,8.921429949329536,-3.3666334561585245,-19.881729373826715,-13.721564122514906,9.054812093872174,9.279998779296875,13.829299535406392,1.4484985351562614,-21.992351283261087,24.88934835357361,-10.271926374052441,13.168923444364964,19.93798716710944,52.58967727972941,-1.584217109160285,11.720424909208688,8,6.54998779296875,-10.154998779296875,-29.3800048828125,-17.904998779296875,24.089996337890625,0,-0.022899379391641994,1.941636924774565,330.1300048828125,-1.5886522520182673,331.44000244140625,-5.459127463964223,340.1600036621094,-0.022899379391641994
5958,2021-08-24,343.9100036621094,346.2099914550781,338.989990234375,339.239990234375,335000.0,0.017485217935234942,-1.7930299685380524,1.0309083192422477,62.2429208868634,59.42210002167358,3.9557176952767463,-8.353420997712078,-25.004004824810806,-19.63607192881193,9.019443888163824,8.209991455078125,13.283450323349257,6.5005020141601335,-16.68458247580884,29.685586504129105,-5.092040230824352,18.09304425914462,11.376943555068806,76.13550287728411,20.58435759996739,11.592542244984472,8,0.639984130859375,-13.510009765625,-37.46000671386719,-23.81500244140625,7.019989013671875,1,0.00578636914653452,1.0952396769706658,338.0,1.941636924774565,330.1300048828125,-1.5886522520182673,331.44000244140625,0.00578636914653452
5959,2021-08-25,350.3699951171875,354.0299987792969,344.4800109863281,345.4800109863281,411400.0,0.01878395913549835,-1.7721363682669609,1.0471027988524901,64.29061266333372,58.540221747981875,-4.0476833623310995,-13.581742926848904,-30.805790126840122,-26.060174750049896,9.393175165172424,10.1199951171875,13.5799278144126,11.736494445800759,-11.472696185589314,34.94568507719083,0.13189913010569398,23.341089761495823,-25.57000732421875,87.47861003603015,27.710701853076344,11.604595315695047,8,-7.3050079345703125,-13.985000610351562,-43.91999816894531,-30.274993896484375,7.779998779296875,2,0.013985198403891452,-1.7930299685380524,343.9100036621094,1.0952396769706658,338.0,1.941636924774565,330.1300048828125,0.013985198403891452
5960,2021-08-26,347.6400146484375,352.54998779296875,346.2300109863281,351.25,349500.0,-0.007791707357352129,1.0354320647900612,-0.7382407089587169,59.62888829840526,58.02351770257594,-3.8726658324999903,-9.34788642087392,-27.345166851998215,-23.212416297544394,9.924406348095625,6.319976806640625,13.553092900612342,7.7475128173828125,-14.478594314489044,29.97361994925467,-3.365540748553144,18.86056638331877,-22.255426635742197,78.13896089930246,16.88452240182258,11.113053565935937,8,-8.225021362304688,-11.255020141601562,-40.96751403808594,-27.545013427734375,1.1199951171875,3,0.0255148853510363,-1.7721363682669609,350.3699951171875,-1.7930299685380524,343.9100036621094,1.0952396769706658,338.0,0.0255148853510363
5961,2021-08-27,355.2200012207031,356.7799987792969,348.82000732421875,349.6199951171875,476100.0,0.02180412568424006,-1.211114360676305,-1.5512545227065229,62.397528027432706,57.87383690305838,-12.428902548565588,-15.71168099679403,-33.677431451200505,-30.57458472539588,10.96136567313973,9.139984130859375,11.137238114334366,14.043998718261719,-8.62764549147181,36.71564292799525,2.708176613394926,25.37982082312851,-29.262504992675815,93.77743477128256,31.34797144975319,11.335822104866775,8,-14.430007934570312,-18.835006713867188,-48.54750061035156,-35.125,-2.170013427734375,4,0.029896951412342165,1.0354320647900612,347.6400146484375,-1.7721363682669609,350.3699951171875,-1.7930299685380524,343.9100036621094,0.029896951412342165
5962,2021-08-30,354.3500061035156,357.45001220703125,351.9599914550781,357.3900146484375,311300.0,-0.002449172665384247,2.4746926516461123,-0.5428580770677,58.27640469494834,57.66086645679362,-12.367198484626726,-13.312687367727847,-31.375494758339187,-29.477643748594346,11.743600505402945,5.490020751953125,8.250716707880088,11.770002746582009,-10.489032830180406,34.02903832334442,0.6404849582007728,22.899520534963244,-27.159609773437523,83.20692083624016,23.15027284355945,11.129517788381216,8,-13.225006103515625,-17.965011596679688,-47.37250518798828,-38.8900146484375,-7.67999267578125,0,0.023931085996010237,-1.211114360676305,355.2200012207031,1.0354320647900612,347.6400146484375,-1.7721363682669609,350.3699951171875,0.023931085996010237
5963,2021-08-31,352.6499938964844,356.5400085449219,351.760009765625,355.07000732421875,519700.0,-0.004797550946096574,-1.2761998183469574,0.7960548110224364,46.44270977659972,56.23852392422704,-10.598097343506936,-11.043164167767884,-28.56453213416654,-27.613513368950635,12.769588396466586,4.779998779296875,6.529806388117606,9.348991394042969,-13.248365872597276,31.946348660683213,-1.9496872392771252,20.647670027363063,-23.64402061378911,62.991381196750126,7.530310154302633,11.29867863332011,8,-11.524993896484375,-16.264999389648438,-43.654991149902344,-38.209991455078125,-0.220001220703125,1,0.026768758272479154,2.4746926516461123,354.3500061035156,-1.211114360676305,355.2200012207031,1.0354320647900612,347.6400146484375,0.026768758272479154
5964,2021-09-01,347.3299865722656,353.739990234375,343.7099914550781,352.3800048828125,493800.0,-0.015085800131277916,1.5817279179284152,2.0867728470724725,39.94255769424569,55.0131934043634,-4.642252786937149,-4.06831148900045,-22.318848388995775,-22.20911354351142,13.56355802333305,10.029998779296875,4.755806947990152,2.8459854125976562,-17.818807440773355,23.510778265968668,-7.486411014087821,13.178381839283134,-16.617370954110186,26.346358441073843,-23.45399028752107,10.332396426685497,9,-6.204986572265625,-10.944992065429688,-35.51997375488281,-32.894989013671875,-4.769989013671875,2,0.010364800744800062,-1.2761998183469574,352.6499938964844,2.4746926516461123,354.3500061035156,-1.211114360676305,355.2200012207031,0.010364800744800062
5965,2021-09-02,353.75,356.6000061035156,348.5,350.739990234375,363000.0,0.018483901983506357,-1.1628882949248671,-0.5960393765976347,50.47170914718081,54.840820060357096,-8.453792052650897,-8.700823813294335,-27.860378394093004,-28.469821388647233,14.478283517748395,9.27001953125,3.8486840815112373,7.847999572753906,-11.122747312670185,26.818746458177998,-1.6373738699581395,17.333373015465952,-21.433140586512025,73.07127642798285,24.831845412512934,9.485373442712033,9,-9.169998168945312,-17.365005493164062,-41.93998718261719,-39.31500244140625,-10.839996337890625,3,0.012438145290415203,1.5817279179284152,347.3299865722656,-1.2761998183469574,352.6499938964844,2.4746926516461123,354.3500061035156,0.012438145290415203
5966,2021-09-03,351.3699951171875,353.1199951171875,346.67999267578125,352.1000061035156,366700.0,-0.0067279289973498635,3.649839699450241,-0.24252778003082165,50.117098738603374,54.86782554751255,-3.0665267985012292,-5.008747139238949,-24.8912584472003,-25.934589832007248,15.269765742185704,7.07000732421875,3.34647468876193,4.471995544433582,-13.36157772599853,22.305568814865694,-4.4447910907824735,13.388782179649638,-17.545146536086918,55.74957855154997,8.828501059803585,8.916786635216052,9,-3.149993896484375,-9.604995727539062,-39.55998229980469,-37.654998779296875,-8.649993896484375,4,-0.007428025693235529,-1.1628882949248671,353.75,1.5817279179284152,347.3299865722656,-1.2761998183469574,352.6499938964844,-0.007428025693235529
5967,2021-09-07,345.75,350.7900085449219,345.5199890136719,348.9100036621094,380300.0,-0.015994522000414846,-1.91159238246179,4.328706993854772,50.47913461975396,53.5607381845004,4.211276523408344,1.716004090969136,-18.61183601884244,-20.19574157853549,15.690853237958372,5.850006103515625,4.421156478658929,-1.7934997558593864,-18.37522484166726,14.788225329948489,-10.084362298763324,6.497362787044551,-10.50764160134355,15.826270183247312,-32.97100377524909,8.290862542903925,9,4.8300018310546875,-2.0850067138671875,-32.66249084472656,-32.14500427246094,-6.29998779296875,1,0.02111348602449392,3.649839699450241,351.3699951171875,-1.1628882949248671,353.75,1.5817279179284152,347.3299865722656,0.02111348602449392
5968,2021-09-08,339.7099914550781,345.3399963378906,336.1600036621094,343.6700134277344,574300.0,-0.01746929441770606,1.5150706922067172,1.253170058041276,49.673573005333154,51.93662266694477,10.72020397337053,8.106253355947956,-12.132757833394749,-14.114705290834365,15.378504163245484,9.589996337890625,5.467293457317055,-7.7920074462890625,-24.45150860227227,8.867493709694145,-16.121758024280666,0.5377431317025412,17.740020751953125,17.367844270788233,-35.788131990339,8.329750577991604,9,7.0950164794921875,3.9550018310546875,-21.579994201660156,-26.289993286132812,12.6300048828125,2,0.020488128544127848,-1.91159238246179,345.75,3.649839699450241,351.3699951171875,-1.1628882949248671,353.75,0.020488128544127848
5969,2021-09-09,342.0799865722656,346.4200134277344,338.2200012207031,338.70001220703125,523600.0,0.0069765246145281345,-2.7788106572535565,-0.8535241442024629,58.50110771322443,51.811313713035794,7.87918622936138,4.766160874145953,-13.929410233308943,-16.372791067174603,13.948895275376886,8.20001220703125,6.351530810670681,-4.651011657714832,-20.78113711918121,11.479113803751545,-12.716074388448021,3.4140510730183564,14.944225463867213,28.962730934727627,-28.742095177275832,8.065062730733182,9,4.7250213623046875,1.7800140380859375,-22.769981384277344,-28.659988403320312,7.260009765625,3,0.03025609947902974,1.5150706922067172,339.7099914550781,-1.91159238246179,345.75,3.649839699450241,351.3699951171875,0.03025609947902974
5970,2021-09-10,341.2900085449219,347.6000061035156,340.5299987792969,346.3800048828125,409500.0,-0.0023093371677762597,-1.1391801363823137,-1.5059274976299037,58.99130646873668,51.43284465095846,8.575495122143423,4.191950500391727,-12.692077991759277,-15.253216149682146,12.081167358905814,7.07000732421875,5.547636135258699,-4.4384902954101335,-19.177917854626912,10.300937263806645,-11.808204075018523,2.931223484198256,15.316919323730474,30.247685539231124,-31.01716748624334,7.369713779608376,9,5.5149993896484375,3.079986572265625,-21.980003356933594,-27.870010375976562,8.97998046875,4,0.0037211432561017332,-2.7788106572535565,342.0799865722656,1.5150706922067172,339.7099914550781,-1.91159238246179,345.75,0.0037211432561017332
5971,2021-09-13,343.4700012207031,346.8699951171875,340.1400146484375,344.0,541400.0,0.006387508046530765,1.146727993964615,0.10412557183027658,54.85187569262819,51.05234142847844,5.0886066368702245,1.3204235723553666,-14.465597890484105,-17.183551971278575,10.70028956629413,6.72998046875,3.970033066029373,-1.7764984130859602,-16.12486304650139,12.571866220329468,-8.950680729793646,5.397683903621726,12.727988163818338,49.96579028611002,-11.884331046747121,7.17418231670771,9,2.910003662109375,1.079986572265625,-24.159996032714844,-30.050003051757812,9.970001220703125,0,-0.0016304118455862104,-1.1391801363823137,341.2900085449219,-2.7788106572535565,342.0799865722656,1.5150706922067172,339.7099914550781,-0.0016304118455862104
5972,2021-09-14,331.29998779296875,346.0199890136719,328.0,346.0199890136719,518700.0,-0.03543253671203239,1.4483678694710218,27.773651177520584,39.93292269640431,50.32903175290118,15.248690972750353,12.56664870517261,-1.964764256670776,-4.724177076752881,10.133917147182961,18.019989013671875,2.7647385126646213,-12.951011657714844,-28.286079772376013,2.3840564569463254,-20.618545715045457,-5.283477600384231,24.497241877104443,16.83666717010275,-41.42163561296768,7.6675340573305855,9,11.000015258789062,13.25,-11.989982604980469,-17.879989624023438,34.620025634765625,1,0.03447031043922277,1.146727993964615,343.4700012207031,-1.1391801363823137,341.2900085449219,-2.7788106572535565,342.0799865722656,0.03447031043922277
5973,2021-09-15,341.6000061035156,342.4700012207031,330.1499938964844,331.0,479300.0,0.031089703260065882,-1.0032502412869964,-0.7201090505758326,43.40304735022306,50.71353060356533,3.5943823075793944,2.098569537273761,-11.545037302481546,-14.814908337725399,10.069373011878975,12.32000732421875,0.7422870522621565,-2.4759933471679574,-17.850099707616607,12.898113013280692,-10.163046527392282,5.2110598330563676,13.085334379754613,69.38776463480903,14.21320254509935,7.687053180224316,9,0.6999969482421875,2.949981689453125,-22.290000915527344,-28.180007934570312,23.79998779296875,2,-0.006293893027135566,1.4483678694710218,331.29998779296875,1.146727993964615,343.4700012207031,-1.1391801363823137,341.2900085449219,-0.006293893027135566
5974,2021-09-16,346.20001220703125,354.3900146484375,342.8800048828125,343.80999755859375,702800.0,0.013466059781397366,-4.416475183823529,0.22547295021319108,48.94644287713576,50.544056573560326,-1.3217646310355349,-2.135206203630162,-15.400850164526162,-19.273035744424135,9.582447045473893,12.790008544921875,-0.7041132220165309,1.8220123291015398,-13.465252872112615,17.109277530315694,-5.821620271505537,9.465644929708617,-18.20001220703125,68.9655252165949,16.006118643627346,7.64363260060707,9,-5.0050048828125,-1.6500244140625,-24.915000915527344,-32.08500671386719,22.089996337890625,3,0.017735366592614765,-1.0032502412869964,341.6000061035156,1.4483678694710218,331.29998779296875,1.146727993964615,343.4700012207031,0.017735366592614765
5975,2021-09-17,341.4599914550781,349.1300048828125,337.9800109863281,343.5,920000.0,-0.013691567258289239,-1.477784823217852,-0.8535548291536851,39.49618553924743,49.36395510696522,1.6668726862920948,3.577391008733457,-9.744568596117347,-14.414863929684259,10.080816284337054,11.149993896484375,-1.0766763984590284,-3.419007873535179,-17.532683614124267,10.694667867053909,-10.475845743829723,3.637829996759365,-12.932191162109348,51.00410755503337,3.0753917011346203,7.056837870294556,9,-0.264984130859375,3.089996337890625,-9.879981994628906,-19.739990234375,24.800018310546875,4,0.023077388508191188,-4.416475183823529,346.20001220703125,-1.0032502412869964,341.6000061035156,1.4483678694710218,331.29998779296875,0.023077388508191188
5976,2021-09-20,329.6199951171875,333.7099914550781,323.9200134277344,329.3599853515625,675200.0,-0.03467462260347498,1.3198993354112278,-0.12745523359313057,33.83026621347281,47.514080839600645,11.283788604206904,16.208223673093016,2.5299987731004308,-2.5248450321531664,10.903129178762953,17.53997802734375,-0.8290974264356805,-15.233503723144509,-29.460769027473248,-1.0062384188157694,-22.347136375308878,-8.119871070980139,24.77001953125,18.706864000977525,-23.736611066236257,7.113632652164362,9,9.535018920898438,13.0050048828125,6.135002136230469,-4.6750030517578125,27.57000732421875,0,0.06264787999023791,-1.477784823217852,341.4599914550781,-4.416475183823529,346.20001220703125,-1.0032502412869964,341.6000061035156,0.06264787999023791
5977,2021-09-21,330.260009765625,334.989990234375,325.4100036621094,334.79998779296875,567400.0,0.001941674224617218,2.894317011748068,-17.46079812206573,35.15451205303684,45.90085184490105,9.180920003887536,15.766999360514319,2.2084547119084164,-3.150205845060043,11.604316730971375,9.579986572265625,-2.0536419168061,-14.206489562988281,-29.59257846287022,1.1795993368936593,-21.89953401292928,-6.513445113047283,23.52060485839843,20.80733864094123,-18.25056712757355,7.693044449940983,9,8.895004272460938,10.425003051757812,5.494987487792969,-5.3150177001953125,17.28997802734375,1,0.07018710104269466,1.3198993354112278,329.6199951171875,-1.477784823217852,341.4599914550781,-4.416475183823529,346.20001220703125,0.07018710104269466
5978,2021-09-22,345.8999938964844,349.3599853515625,334.9599914550781,337.0,1080300.0,0.04735657866042753,-1.2187953325543286,-1.9603605662584194,49.16599091129794,44.86361664468699,-6.13369721751576,0.2990782617846435,-12.694576430978202,-18.566604478761292,11.398974643025756,19.0999755859375,-2.8162646255563004,1.3339950561523324,-14.06267540728993,16.730665519594595,-6.364340175568827,9.032330287873492,7.283408703613247,72.13646074229723,30.170610475704052,7.698335231721142,9,-6.7449798583984375,-5.2149810791015625,-10.047492980957031,-20.955001831054688,21.279998779296875,2,0.05787805690809367,2.894317011748068,330.260009765625,1.3198993354112278,329.6199951171875,-1.477784823217852,341.4599914550781,0.05787805690809367
5979,2021-09-23,355.2699890136719,361.5400085449219,346.0400085449219,348.1700134277344,884600.0,0.02708874033687203,-1.728876758255338,0.7977506129236889,50.857007564351704,43.95980565531089,-15.01490765760218,-9.154347647875454,-21.143580979277658,-27.68579698547802,10.94509215661423,15.6400146484375,-3.0127869949445767,10.458990478515602,-5.473178087654958,26.391159044686162,2.4929061954303506,18.425074761600854,-31.3499755859375,83.33327925291142,43.43067498774823,7.966084283085277,9,-12.53997802734375,-12.53997802734375,-19.162490844726562,-30.324996948242188,23.839996337890625,3,0.02851353955040281,-1.2187953325543286,345.8999938964844,2.894317011748068,330.260009765625,1.3198993354112278,329.6199951171875,0.02851353955040281
5980,2021-09-24,356.510009765625,361.0,353.6700134277344,354.1300048828125,440800.0,0.00349036166943284,-3.442432537407291,0.3352131079896154,52.93580783346906,43.74690922651543,-15.498791635229054,-10.219750642625513,-21.497557417767666,-28.795390921055002,10.466681296646371,7.329986572265625,-2.6338874684440157,11.255511474609364,-5.481721952262774,27.9927449014815,2.8868947611732665,19.62412818804546,-31.837596435546857,86.62945392834777,46.718342072525644,8.36861671343608,9,-13.779998779296875,-13.779998779296875,-19.9525146484375,-31.565017700195312,26.819976806640625,4,0.033042547071935546,-1.728876758255338,355.2699890136719,-1.2187953325543286,345.8999938964844,2.894317011748068,330.260009765625,0.033042547071935546
5981,2021-09-27,365.8399963378906,369.1700134277344,356.67999267578125,356.67999267578125,543500.0,0.02617033552129233,-1.727077676533791,3.8487331384315535,61.00821348986867,46.08860820356703,-23.827620707676658,-19.72461077465323,-29.536602686618664,-37.98344214050644,9.86721301636741,12.660003662109375,-2.840880715752917,20.054498291015648,1.4197631263972426,38.68923345563405,10.737130708706445,29.37186587332485,-40.43023110351561,92.39027343074409,47.39058173665185,9.317367582309213,9,-19.29498291015625,-19.29498291015625,-29.282501220703125,-40.89500427246094,20.350006103515682,0,0.0011480795756033668,-3.442432537407291,356.510009765625,-1.728876758255338,355.2699890136719,-1.2187953325543286,345.8999938964844,0.0011480795756033668
5982,2021-09-28,362.8299865722656,369.2200012207031,358.25,366.5499877929688,659600.0,-0.008227667274643635,1.421626319140121,-0.4061135080208621,63.103597143207026,48.277558180565244,-17.740318457080548,-16.913913528205285,-25.01093224098952,-35.00515480620413,9.19144353700229,10.970001220703125,-3.045325553938369,16.620489501953102,-3.1839317057409176,36.42491070964712,6.718278898106121,26.522700105800084,-35.66981141015623,81.34847394337592,31.496393562579357,9.902210603847001,9,-16.259979248046875,-16.259979248046875,-26.632492065429688,-37.88499450683594,18.44000244140625,1,-0.015544426700068392,-1.727077676533791,365.8399963378906,-3.442432537407291,356.510009765625,-1.728876758255338,355.2699890136719,-0.015544426700068392
5983,2021-09-29,362.0899963378906,366.9100036621094,359.79998779296875,366.9100036621094,469700.0,-0.0020394958017826426,1.9502095706018665,1.2957004684282434,61.554454070689104,49.67844831318228,-15.40853771458552,-16.264320726188714,-23.143663931907668,-34.3773560190844,8.500386617717538,7.110015869140625,-3.0308375422576432,15.40849914550779,-5.46342254914066,36.28042084015624,4.972538298183565,25.844459992832014,-32.40623161226563,69.24069397889836,16.05448101191533,10.435960847324212,9,-15.519989013671875,-15.519989013671875,-25.892501831054688,-37.14500427246094,23.8800048828125,2,-0.04015578638453632,1.421626319140121,362.8299865722656,-1.727077676533791,365.8399963378906,-3.442432537407291,356.510009765625,-0.04015578638453632
5984,2021-09-30,350.92999267578125,363.2999877929688,350.6499938964844,362.1600036621094,807900.0,-0.03082107701118375,-1.1458837537370514,2.3298742576388802,54.97111123770807,51.39788450190013,-3.9191698017176577,-5.08130631716557,-11.336457768252558,-23.408511509587072,8.30287513106228,12.649993896484432,-1.1378706461562729,4.0684951782226335,-16.88889251821945,25.025882874664717,-6.410198669998408,14.547189026443675,-18.874053760451545,1.507801124729253,-52.32533856437615,10.478693848221038,9,-4.3599853515625,-4.3599853515625,-13.455001831054688,-25.985000610351562,41.029998779296875,3,0.0463055319840191,1.9502095706018665,362.0899963378906,1.421626319140121,362.8299865722656,-1.727077676533791,365.8399963378906,0.0463055319840191
5985,2021-10-01,358.1499938964844,361.1900024414063,350.05999755859375,351.0,927900.0,0.02057390753538013,-1.4651176937765211,-0.6366862779732869,57.1960705350566,53.99408498207611,-9.524304839329375,-12.60082013978922,-17.70820938356178,-30.654924733679536,7.8535929135418865,11.130004882812557,0.06980367865446624,11.068496704101562,-10.282051951183917,32.41904535938704,0.39322237645882296,21.743771031744302,-23.864211242832255,42.2233548623444,-11.599182194595933,10.675274327642725,10,-10.834991455078125,-11.579986572265625,-18.425003051757812,-33.20500183105469,34.6400146484375,4,0.05852294237686384,-1.1458837537370514,350.92999267578125,1.9502095706018665,362.0899963378906,1.421626319140121,362.8299865722656,0.05852294237686384
5986,2021-10-04,348.760009765625,357.29998779296875,346.010009765625,355.6199951171875,611800.0,-0.02621802119469907,1.209395379947923,-0.9594393297224392,58.79863756681292,56.62121003916234,3.203044291824199,-3.6010214213645213,-7.693451993214751,-21.169946074668474,7.440044699034838,12.139984130859375,0.3219943425381757,1.8090118408202898,-19.462930372580956,23.080954054221536,-8.826959265880305,12.444982947520884,-12.37817399794983,11.848345594277788,-44.725482193058404,10.63597110670062,10,3.329986572265625,-2.19000244140625,-10.860015869140625,-23.815017700195312,42.739990234375,0,0.09912253652553926,-1.4651176937765211,358.1499938964844,-1.1458837537370514,350.92999267578125,1.9502095706018665,362.0899963378906,0.09912253652553926
5987,2021-10-05,353.04998779296875,357.8800048828125,346.04998779296875,352.75,858700.0,0.01230065921327017,1.375500199160462,-0.04373009235368436,56.142035585837036,57.39632611411113,2.7779202659837097,-7.711430627079778,-11.42004156339442,-25.399215132965708,7.141089756482891,11.83001708984375,1.8685081765803488,5.733990478515636,-15.701074431587301,27.169055388618574,-4.983541976535832,16.451522933567105,-14.697862098111898,33.68411523090424,-20.390242059575876,10.717532455051463,10,4.5650177001953125,-6.47998046875,-14.462493896484375,-28.104995727539062,26.930023193359375,1,0.0938677688550753,1.209395379947923,348.760009765625,-1.4651176937765211,358.1499938964844,-1.1458837537370514,350.92999267578125,0.0938677688550753
5988,2021-10-06,346.6700134277344,352.8900146484375,340.5899963378906,347.0,727500.0,-0.018071022761161015,1.0313793876836155,-1.1,50.247395210032934,57.32859140807572,10.36902204729654,-0.8256238265178695,-4.501802644464021,-19.1344080926998,7.492611921207831,12.459991455078125,5.020316729058493,-0.9939849853515739,-22.133065338462643,20.145095367759495,-11.56352516190708,9.575555191203932,-6.465815201326734,26.772432309674855,-24.368288948210264,10.569540176555533,10,8.2349853515625,-0.100006103515625,-7.915016174316406,-21.725021362304688,35.779998779296875,2,0.09980665833720881,1.375500199160462,353.04998779296875,1.209395379947923,348.760009765625,-1.4651176937765211,358.1499938964844,0.09980665833720881
5989,2021-10-07,352.42999267578125,357.54998779296875,350.2200012207031,351.9599914550781,523400.0,0.016615164349216505,-2.7114028107206045,-1.4243040784241192,55.71295207041967,57.637162989959116,4.653152614529688,-6.082291844998906,-9.617763887727335,-24.965254507270856,7.914366856201075,10.879974365234375,8.397343071967498,4.248493957519543,-16.821643519058853,25.318631434097938,-6.2865747807696835,14.783562695808769,-11.839996337890625,57.47569334879936,6.056714062364925,10.535068738289212,10,2.475006103515625,-5.8599853515625,-13.674995422363281,-27.485000610351562,30.529998779296875,3,0.09516786097083707,1.0313793876836155,346.6700134277344,1.375500199160462,353.04998779296875,1.209395379947923,348.760009765625,0.09516786097083707
5990,2021-10-08,342.55999755859375,352.19000244140625,342.3800048828125,348.9800109863281,426600.0,-0.028005548115388246,-1.8938051105699767,-13.659567560548016,56.8800584131105,57.178479092541544,13.785983815265297,4.097823558149855,0.9054141018661426,-15.06919818925104,8.444899121785612,10.04998779296875,9.25102656965413,-5.685000610351551,-26.67519274589432,15.30519152519122,-16.180096678122936,4.810095457419834,-1.970001220703125,11.393870717789321,-42.33864436703045,10.495096067771394,10,12.345001220703125,4.010009765625,-3.8050003051757812,-14.714996337890625,41.730010986328125,4,0.14420829708242477,-2.7114028107206045,352.42999267578125,1.0313793876836155,346.6700134277344,1.375500199160462,353.04998779296875,0.14420829708242477
5991,2021-10-11,342.9100036621094,349.5799865722656,341.7300109863281,342.5,443000.0,0.0010217366476241718,-7.05133261342473,-0.06386336519767459,56.746670000003256,56.472153854407786,10.997842610882515,3.9038659887033305,0.9975584455841044,-15.23133158525144,9.062031144461349,7.8499755859375,9.25054096326943,-5.306994628906239,-26.325481121727023,15.711491863914546,-15.81623787531663,5.202248617504154,26.30999755859375,13.4181965161616,-42.641744893990925,10.509243246410394,10,10.839996337890625,3.660003662109375,-2.4275054931640625,-15.06500244140625,38.760009765625,0,0.14546092079589013,-1.8938051105699767,342.55999755859375,-2.7114028107206045,352.42999267578125,1.0313793876836155,346.6700134277344,0.14546092079589013
5992,2021-10-12,342.7200012207031,347.32000732421875,340.8800048828125,345.3299865722656,386400.0,-0.0005540883595611668,-1.0477026830333318,-6.3657610718273165,47.969351436549104,54.96269800617001,8.97955021027758,5.263138191460143,1.7423600155111103,-14.820240678009554,8.710619294854364,6.44000244140625,8.888386689485799,-6.06799774169923,-25.728005643918266,13.592010160519806,-15.898001692808748,3.7620062094102877,25.950200195312505,12.558997381892775,-39.75439807218486,9.830003951109514,10,9.224990844726562,3.850006103515625,2.2724990844726562,-14.875,37.010009765625,1,0.1423319287043412,-7.05133261342473,342.9100036621094,-1.8938051105699767,342.55999755859375,-2.7114028107206045,352.42999267578125,0.1423319287043412
5993,2021-10-13,339.45001220703125,347.3500061035156,336.9700012207031,342.7900085449219,387900.0,-0.00954128443634683,-1.501200477985109,1.2796992657031945,39.04432535155486,53.19305512993076,9.722781741723736,8.815786332659059,5.155023111156652,-11.380103423481046,8.455650065469744,10.3800048828125,6.6934831067152345,-9.230487060546864,-29.078595587764937,10.61762146667121,-19.1545413241559,0.6935672030621731,28.10858134765624,12.05059574562737,-34.83786671144592,9.924054263609037,10,9.629989624023438,7.1199951171875,7.6724853515625,-11.605010986328125,38.41998291015625,2,0.11939901994929825,-1.0477026830333318,342.7200012207031,-7.05133261342473,342.9100036621094,-1.8938051105699767,342.55999755859375,0.11939901994929825
5994,2021-10-14,352.3399963378906,353.17999267578125,343.05999755859375,344.2799987792969,418500.0,0.03797314381299177,1.0780298282992857,-2.4131755676367126,47.51340536971814,52.11720344489316,-3.292389706721849,-3.7846619370143344,-6.970178512945608,-24.094630480323303,8.93325500405178,13.72998046875,4.6651236214200935,3.3524978637695426,-16.523985675739652,23.228981403278738,-6.585743905985055,13.29073963352414,13.383281676757804,94.81803343192091,50.768959116577385,9.938241769754596,10,-4.9149932861328125,-5.769989013671875,-7.1049957275390625,-24.4949951171875,22.920013427734375,3,0.08545727474057596,-1.501200477985109,339.45001220703125,-1.0477026830333318,342.7200012207031,-7.05133261342473,342.9100036621094,0.08545727474057596
5995,2021-10-15,349.3399963378906,359.7300109863281,348.57000732421875,357.010009765625,606600.0,-0.008514503125336415,-1.4234558124277237,-0.9516148574457612,39.35757106211705,49.957084944371395,-1.870179644450559,-0.17290770708814307,-3.2799373733754464,-20.910247439613954,9.17013121126849,11.160003662109375,2.6503313720736514,-0.04150238037107101,-19.59956981790242,19.51656505716028,-9.820536099136746,9.737531338394604,14.658085069121057,54.349691606328776,15.73734839890303,9.779033718765689,10,-0.989990234375,-2.769989013671875,-4.0074920654296875,-21.4949951171875,27.610015869140625,4,0.09623860843196841,1.0780298282992857,352.3399963378906,-1.501200477985109,339.45001220703125,-1.0477026830333318,342.7200012207031,0.09623860843196841
5996,2021-10-18,350.2699890136719,351.1400146484375,344.0799865722656,346.6600036621094,422400.0,0.002662141997853862,1.6392447664137813,-0.47066219447660657,41.67549212908988,48.349691226955045,-2.864711825152085,0.5517560475082632,-3.6900127595463346,-21.687537201463783,8.331265086647859,7.060028076171875,2.035105664001094,-0.14400939941407387,-17.34812021181739,17.06010141298924,-8.746064805615731,8.458046006787583,12.106407582161296,58.43577366586216,24.18706872503813,8.602055406201664,10,-1.91998291015625,-3.699981689453125,-4.682487487792969,-22.42498779296875,24.920013427734432,0,0.0971251337491037,-1.4234558124277237,349.3399963378906,1.0780298282992857,352.3399963378906,-1.501200477985109,339.45001220703125,0.0971251337491037
5997,2021-10-19,353.44000244140625,357.3699951171875,350.20001220703125,351.5,349500.0,0.009050199923381408,-2.1585980667625666,0.5373989787982281,44.44586836471118,47.70507713303041,-6.6755936527109725,-0.8354649627649451,-6.3373636951878325,-24.793600215506046,7.629070043867181,7.16998291015625,0.5685266730404237,1.86700439453125,-12.511485577945166,16.245494367007666,-5.322240591706986,9.056249380769486,7.4120104319191,72.36377044784125,40.78397887109196,7.189244986238209,10,-5.089996337890625,-6.8699951171875,-7.975006103515625,-25.595001220703125,20.45001220703125,1,0.07987214461104508,1.6392447664137813,350.2699890136719,-1.4234558124277237,349.3399963378906,1.0780298282992857,352.3399963378906,0.07987214461104508
5998,2021-10-20,365.9200134277344,367.6600036621094,351.32000732421875,352.4100036621094,622700.0,0.03531012590573157,-1.0828545309552058,6.963913795815636,59.464602613978606,48.12192719342585,-18.034334815138095,-12.373099577958442,-18.38714958902733,-37.141709840528506,8.434051430075812,16.339996337890625,-0.11813100411353616,13.346014404296852,-2.1162210241851085,28.808249832778813,5.6148966900558435,21.07713211853786,-28.95001220703125,92.92687072087216,55.16612541247719,7.731117714240988,10,-13.605010986328125,-19.350006103515625,-22.495018005371094,-38.07501220703125,-3.69000244140625,2,0.037740481667644765,-2.1585980667625666,353.44000244140625,1.6392447664137813,350.2699890136719,-1.4234558124277237,349.3399963378906,0.037740481667644765
5999,2021-10-21,365.3999938964844,366.6499938964844,359.1600036621094,362.3599853515625,370000.0,-0.0014211289685380768,1.7039634230313714,0.2250189746462584,55.000694634474925,47.91310899579966,-17.30035928456215,-11.65269321185815,-17.980832194621257,-36.579133725342444,8.441546864787613,7.489990234375,-0.770829327485103,12.319494628906227,-4.1457182926781115,28.784707550490566,4.086888168114058,20.552101089698397,-27.816192626953125,90.41557197768776,51.02088168633466,8.232606460792157,10,-13.084991455078125,-18.829986572265625,-21.974998474121094,-37.55499267578125,-8.3800048828125,3,0.0341269880377606,-1.0828545309552058,365.9200134277344,-2.1585980667625666,353.44000244140625,1.6392447664137813,350.2699890136719,0.0341269880377606
6000,2021-10-22,368.2900085449219,370.3800048828125,364.6199951171875,366.4599914550781,353700.0,0.007909180888646228,-1.0907439408037574,0.6019776138131807,64.79770472895575,48.80766841012772,-18.05547235743842,-14.35069766767947,-21.077104547903616,-39.393706471636506,8.547649684546387,5.760009765625,-0.16177495965575872,14.620509338378895,-3.152146093738338,32.39316477049613,5.73418162232025,23.50683705443754,-30.104683227539056,92.05325139620723,47.142801019372676,8.886327716058624,10,-14.615005493164062,-21.139999389648438,-25.417510986328125,-40.44500732421875,-29.550018310546875,4,0.018925306304781175,1.7039634230313714,365.3999938964844,-1.0828545309552058,365.9200134277344,-2.1585980667625666,353.44000244140625,0.018925306304781175
6001,2021-10-25,366.260009765625,370.1300048828125,364.6300048828125,368.80999755859375,535100.0,-0.005511957240754928,1.1194595039572872,-1.3934229396658107,60.36405619105265,50.18485782729478,-13.818071224486914,-12.951657365562482,-19.015886378868686,-37.26178133602184,8.119960208860997,5.5,-0.6377332010177952,12.56950988769529,-5.264583543393883,30.403603318784462,3.6524631721507035,21.486556603239876,-26.786897265624987,79.58376306978516,31.879599061682292,8.91704671554458,10,-12.585006713867188,-19.110000610351562,-23.38751220703125,-38.415008544921875,-33.44000244140625,0,0.02918692228574704,-1.0907439408037574,368.2900085449219,1.7039634230313714,365.3999938964844,-1.0828545309552058,365.9200134277344,0.02918692228574704
6002,2021-10-26,357.19000244140625,369.75,357.0299987792969,368.0,591500.0,-0.024763848310992986,-1.2857135023086963,4.239235022379664,57.919291543894175,52.28207629311026,-2.771044058786174,-4.559622322739415,-9.95815841294774,-28.07688777168852,7.387322018025991,12.720001220703125,-0.6768569818644892,3.7815017700195312,-13.617146395996713,21.180149936035775,-4.917822312988619,12.480825853027682,-16.48061424609375,30.797459963686318,-18.746654107807093,8.699324083008129,10,-0.470001220703125,-9.294998168945312,-16.29999542236328,-29.345001220703125,-17.769989013671875,1,0.05039334773361359,1.1194595039572872,366.260009765625,-1.0907439408037574,368.2900085449219,1.7039634230313714,365.3999938964844,0.05039334773361359
6003,2021-10-27,347.54998779296875,359.6600036621094,346.7900085449219,356.5299987792969,716600.0,-0.02698847835199103,-1.4514347663073333,0.8307135073484989,46.529159677581795,52.17271566065066,9.09524502788372,4.147904727437208,-0.2457208833503728,-18.120603720875124,6.482006922525698,12.8699951171875,-0.8975141823095782,-5.131512451171886,-22.21502105319189,11.951996150848117,-13.673266752181917,3.410241849838144,-5.65377493015626,3.2216166427554054,-43.44711634135485,8.54175430101001,10,9.680007934570312,5.1200103759765625,-7.629974365234375,-19.704986572265625,-14.720001220703125,2,0.07578773638501524,-1.2857135023086963,357.19000244140625,1.1194595039572872,366.260009765625,-1.0907439408037574,368.2900085449219,0.07578773638501524
6004,2021-10-28,367.17999267578125,373.5499877929688,349.25,364.75,1300300.0,0.05648109789175382,2.2036934961475625,-0.27060018963015325,65.37595372126638,55.06364706722282,-9.172967474390418,-14.969778891109286,-19.414451901350958,-37.448230833102116,6.561495338701173,26.000000000000057,0.45263467239493593,13.685992431640614,-4.553381653106953,31.92536651638818,4.566305389266859,22.80567947401437,-24.14442813216874,76.1958144356466,24.029637309362542,9.119687042373778,10,-8.365005493164062,-11.919998168945312,-27.259979248046875,-39.334991455078125,-22.28997802734375,3,-0.013481076823877891,-1.4514347663073333,347.54998779296875,-1.2857135023086963,357.19000244140625,1.1194595039572872,366.260009765625,-0.013481076823877891
6005,2021-10-29,379.1099853515625,380.1700134277344,368.4599914550781,369.6900024414063,1041400.0,0.03249085711027666,1.0294596767369044,3.8765478612513267,69.75118062407817,58.1831680111104,-18.36753876797229,-26.613475673546702,-30.453917975929244,-48.851236706200666,6.855730302383659,12.990020751953125,3.342835816463378,24.56798553466797,3.082423688289566,46.05354738104637,13.825204611478796,35.31076645785714,-34.2435554129886,96.82436212968415,38.1145125777037,10.7427809231892,10,-15.629974365234375,-20.53997802734375,-36.379974365234375,-51.264984130859375,-22.3599853515625,4,-0.058268041442922636,2.2036934961475625,367.17999267578125,-1.4514347663073333,347.54998779296875,-1.2857135023086963,357.19000244140625,-0.058268041442922636
6006,2021-11-01,383.3299865722656,384.9200134277344,379.17999267578125,380.5,638000.0,0.011131337563661914,-1.0987274116971006,0.300423748031906,71.22398175900088,61.158513943809254,-19.45020654526502,-29.629930856000556,-33.67376348521742,-52.33249637832455,7.629916047544186,5.810028076171875,4.875575006543897,27.059487915039085,2.23037891619623,51.88859691388194,14.644933415617686,39.474042414460484,-35.63926995455887,95.82998517740691,29.990121053123005,12.41455449942142,11,-17.4749755859375,-22.384979248046875,-40.5999755859375,-55.4849853515625,-26.3699951171875,0,-0.11632274515389229,1.0294596767369044,379.1099853515625,2.2036934961475625,367.17999267578125,-1.4514347663073333,347.54998779296875,-0.11632274515389229
6007,2021-11-02,386.1900024414063,391.6600036621094,382.7200012207031,385.9599914550781,536500.0,0.007460976102378281,-1.6646837037744515,0.08127635253902993,74.53283408329763,62.83276188484469,-19.194607519644023,-31.494626634557903,-35.73348124614239,-54.4618934610217,8.540793283578628,8.94000244140625,7.676335774284382,28.262503051757847,0.13424757090052708,56.390758532615166,14.198375311329187,42.326630792186506,-34.776356142696784,87.80922260763123,14.538911674792715,14.064127740428669,11,-16.964996337890682,-21.875000000000057,-39.64498901367193,-55.90998840332037,-29.660003662109432,1,-0.13819621113906222,-1.0987274116971006,383.3299865722656,1.0294596767369044,379.1099853515625,2.2036934961475625,367.17999267578125,-0.13819621113906222
6008,2021-11-03,381.2699890136719,386.989990234375,377.0499877929688,383.95001220703125,665000.0,-0.012739877771644093,1.2694123262044066,-11.651718190258498,66.57117625218417,64.11837095347906,-13.262959988499063,-25.138422535238647,-30.244366514504463,-48.794771261594406,9.238906333068638,9.940002441406193,10.295390123811899,21.61249084472655,-7.826033893125668,51.05101558257877,6.89322847580047,36.33175321365263,-25.02677983135436,75.5010286459364,4.751617585885555,14.719262368926103,11,-12.04498291015625,-16.954986572265625,-34.699981689453125,-50.96498107910156,-33.459991455078125,2,-0.10976467278266899,-1.6646837037744515,386.1900024414063,-1.0987274116971006,383.3299865722656,1.0294596767369044,379.1099853515625,-0.10976467278266899
6009,2021-11-04,385.9700012207031,387.75,380.92999267578125,385.760009765625,487700.0,0.01232725455048267,2.6180515643339946,-0.07835434245436637,70.58094092374968,64.76095275290061,-16.470292470341406,-28.66661816973982,-34.51718592392041,-52.82213413835126,10.133981630551107,6.82000732421875,12.790633687171805,24.63550262451173,-6.821540370845355,56.092545619868815,8.90698112683316,40.3640241221903,-25.476776700810603,75.47414031238408,2.5407949081848358,15.728521497678548,11,-16.7449951171875,-21.654998779296875,-39.399993896484375,-55.66499328613281,-47.709991455078125,3,-0.13767913174695479,1.2694123262044066,381.2699890136719,-1.6646837037744515,386.1900024414063,-1.0987274116971006,383.3299865722656,-0.13767913174695479
6010,2021-11-05,391.9599914550781,396.9700012207031,389.1000061035156,389.7300109863281,475000.0,0.015519315530819755,-3.510038474991256,10.619386717046941,72.1637180977301,66.072026298087,-20.953036205184446,-32.42855578141052,-39.913562465791074,-58.05294702367428,10.884814682297678,11.0,13.200183184185278,28.155493164062477,-4.815825585312268,61.12681191343722,11.669833789375105,44.64115253874985,-27.7267534381196,74.8493655197559,0.07878023670809853,16.485659374687383,11,-20.079986572265625,-24.989990234375,-45.389984130859375,-59.09999084472656,-54.3800048828125,4,-0.12008872801507664,2.6180515643339946,385.9700012207031,1.2694123262044066,381.2699890136719,-1.6646837037744515,386.1900024414063,-0.12008872801507664
6011,2021-11-08,392.7900085449219,414.989990234375,392.510009765625,411.3599853515625,1052400.0,0.0021176066637884627,-1.3502363400552921,-8.32741679439457,71.45347148252152,67.5758240690456,-19.695171590398445,-30.91512057554297,-40.37244497266522,-57.90623480606814,11.944311578739184,23.029998779296875,14.261622867824656,26.491510009765648,-7.3593750439600285,60.342395063491324,9.566067482902781,43.416952536628514,-23.97362367943913,41.486609749858744,-32.2009183812401,16.92544252686285,11,-11.900009155273438,-16.810012817382812,-45.847503662109375,-53.94500732421875,-51.6400146484375,0,-0.0917538831459358,-3.510038474991256,391.9599914550781,2.6180515643339946,385.9700012207031,1.2694123262044066,381.2699890136719,-0.0917538831459358
6012,2021-11-09,391.5,395.2699890136719,387.92999267578125,392.0,349800.0,-0.0032842193458552105,1.085232740608446,0.026925181717039084,65.88422210793092,69.72638656130661,-14.557332335050205,-27.176619965259647,-38.69059303170525,-55.55357446565364,12.838053636749994,7.339996337890625,14.423838085204807,22.762501525878918,-10.96438050986626,56.489383561624095,5.899060508006357,39.62594254375148,-15.295838275494475,38.08648201683042,-31.797287642805706,16.863441017872574,11,-9.3800048828125,-15.520004272460938,-42.16999816894531,-52.654998779296875,-54.029998779296875,1,-0.08822479832674812,-1.3502363400552921,392.7900085449219,-3.510038474991256,391.9599914550781,2.6180515643339946,385.9700012207031,-0.08822479832674812
6013,2021-11-10,379.9800109863281,391.4200134277344,377.6199951171875,389.6300048828125,635400.0,-0.02942525929418105,1.0861688361117454,19.29998779296875,57.96547435251905,68.90299996477913,2.2871454544064136,-13.138138279619568,-26.849740079440323,-43.19095619424468,13.133898148523743,13.8800048828125,14.937887181204246,9.21601257324221,-21.868390054685335,40.300415201169756,-6.326188740721534,24.758213887205955,35.009979248046875,6.315269407287634,-58.45270113462007,15.542201313963762,11,11.744979858398438,-4.0000152587890625,-27.88750457763672,-41.135009765625,-47.6500244140625,2,-0.06171380475031096,1.085232740608446,391.5,-1.3502363400552921,392.7900085449219,-3.510038474991256,391.9599914550781,-0.06171380475031096
6014,2021-11-11,382.45001220703125,387.8699951171875,378.95001220703125,380.8699951171875,384700.0,0.006500345147871567,-2.291516987421313,-0.16373244447536614,57.77167575549374,67.57194386826974,2.470818754593097,-13.952040815216264,-28.792054235863475,-44.86790167359766,14.036141724437885,8.91998291015625,16.50823895306422,10.180513000488304,-20.05167209781297,40.412698098789576,-4.935579548662361,25.29660554963897,31.792578124999977,12.924853414343346,-46.39270087334417,15.116092549150638,11,13.569976806640625,-6.4700164794921875,-31.712509155273438,-43.605010986328125,-60.470001220703125,3,-0.09057396664347828,1.0861688361117454,379.9800109863281,1.085232740608446,391.5,-1.3502363400552921,392.7900085449219,-0.09057396664347828
6015,2021-11-12,382.9599914550781,387.0299987792969,381.7200012207031,383.1900024414063,353200.0,0.0013334533449322894,-2.9188297429083008,-0.14557499903430027,59.321261896756056,66.24941943913143,2.8657603370397737,-12.452602852309951,-28.964508538397126,-44.643584779278285,15.169782118420216,5.30999755859375,20.05955712212426,9.009492492675804,-19.54677935695929,37.5657643423109,-5.268643432141744,23.28762841749335,30.55014697265625,14.289529129305697,-40.71032193028227,14.278135924817555,11,13.05999755859375,-6.9799957275390625,-32.22248840332031,-44.114990234375,-54.009979248046875,4,-0.11672232788499137,-2.291516987421313,382.45001220703125,1.0861688361117454,379.9800109863281,1.085232740608446,391.5,-0.11672232788499137
6016,2021-11-15,384.2900085449219,389.1499938964844,383.4100036621094,386.20001220703125,310200.0,0.0034729922694802795,-2.128048628377086,8.30396709565935,66.55668811422453,65.3631809981233,1.8844091685018611,-11.703279091377738,-29.857860325107424,-45.36271175675995,16.426292241636514,6.19000244140625,20.60417499081842,8.638508605957043,-17.964652918839704,35.24167013075379,-4.663072156441331,21.940089368355416,28.502327016601555,37.7904574180218,-19.433466128776047,13.301580762398377,11,11.72998046875,-8.310012817382812,-33.55250549316406,-45.44500732421875,-58.6199951171875,0,-0.12154888478500747,-2.9188297429083008,382.9599914550781,-2.291516987421313,382.45001220703125,1.0861688361117454,379.9800109863281,-0.12154888478500747
6017,2021-11-16,381.6700134277344,387.489990234375,380.7900085449219,385.95001220703125,381300.0,-0.006817754973926782,-1.218533844653621,2.2408327607969705,72.8013956013432,66.0554275924743,4.2418981910192315,-7.23064252980987,-26.641464425174377,-42.079705828723036,17.498653927923673,6.699981689453125,19.540309358097716,4.607012939453114,-19.95112076432298,29.165146643229207,-7.672053912434933,16.88607979134116,30.41887532490233,29.347919831755487,-33.27322477679968,12.27906685188804,11,14.634979248046875,-5.6900177001953125,-31.510009765625,-42.82501220703125,-49.94000244140625,1,-0.1061650590973715,-2.128048628377086,384.2900085449219,-2.9188297429083008,382.9599914550781,-2.291516987421313,382.45001220703125,-0.1061650590973715
6018,2021-11-17,379.7300109863281,381.9800109863281,374.2999877929688,379.7999877929688,536000.0,-0.005082931257772372,2.4672609411488895,0.01634972584085123,60.98373055660757,64.98907088501407,6.638602195823637,-4.430116377570471,-23.920590387804282,-39.56235548042923,17.60771486228205,7.680023193359318,17.802759953320617,1.9765106201172102,-22.03289611117674,25.98591735141116,-10.028192745529793,13.981213985764214,31.669499893599607,36.56579772094385,-23.332854759395843,12.004703365646979,11,14.91497802734375,-3.7500152587890625,-30.472511291503906,-35.5050048828125,-46.230010986328125,2,-0.11128962300308298,-1.218533844653621,381.6700134277344,-2.128048628377086,384.2900085449219,-2.9188297429083008,382.9599914550781,-0.11128962300308298
6019,2021-11-18,377.8699951171875,382.4700012207031,376.0,380.4100036621094,318400.0,-0.00489825880316741,-1.0605103434200105,36.29786306146201,48.68254495273867,62.380051646681686,8.078322987838362,-1.6737952083652772,-21.361620304470307,-37.0815658148224,17.73495276135731,6.470001220703125,15.332115704633111,-0.5070053100586165,-23.802699773124914,22.78868915300768,-12.154852541591765,11.140841921474532,32.04553483926185,24.040443480851735,-29.899037601538495,11.64784723153316,11,16.774993896484375,1.154998779296875,-30.04499053955078,-31.7449951171875,-44.29998779296875,3,-0.12051766251194063,2.4672609411488895,379.7300109863281,-1.218533844653621,381.6700134277344,-2.128048628377086,384.2900085449219,-0.12051766251194063
6020,2021-11-19,375.260009765625,380.6600036621094,371.75,374.9800109863281,479900.0,-0.006907098698728631,-1.6439098602263003,-0.11023536903317274,41.12214607196504,59.00990437884209,9.01870892342896,1.565397434947613,-18.043130825443143,-33.923390640850414,17.451486776351278,8.910003662109375,14.187124317385383,-3.4654907226562273,-26.330374103777388,19.399392658464933,-14.897932413216836,7.966950967904381,33.23089850428511,20.172476993421178,-27.29214767524899,11.43244169056059,11,8.249984741210938,4.2749786376953125,-28.26250457763672,-29.135009765625,-41.1400146484375,4,-0.1419815525042858,-1.0605103434200105,377.8699951171875,2.4672609411488895,379.7300109863281,-1.218533844653621,381.6700134277344,-0.1419815525042858
6021,2021-11-22,376.95001220703125,386.8599853515625,376.75,379.3599853515625,489300.0,0.004503550598055295,-6.195725363278959,-8.60708446866485,39.56641359423497,56.08570343287587,5.414951115944518,0.7560913714602293,-19.0606617749429,-35.08717371628461,17.315204037694276,11.5999755859375,12.18045822954258,-2.3099884033202898,-24.435771549608205,19.815794742967626,-13.372879976464276,8.752903169823696,29.336441566684243,33.0369468443176,-8.939177927813951,11.06289157314397,11,4.6349945068359375,2.5849761962890625,-29.490005493164062,-30.6300048828125,-47.05999755859375,0,-0.12733783909161167,-1.6439098602263003,375.260009765625,-1.0605103434200105,377.8699951171875,2.4672609411488895,379.7300109863281,-0.12733783909161167
6022,2021-11-23,375.1900024414063,378.8800048828125,371.3999938964844,376.6199951171875,1009400.0,-0.004669080006975301,1.5142842488587989,0.5933645688235804,42.60702482742965,54.37920904119927,5.160797689802223,4.146343753799954,-16.242431146592764,-32.77741516744419,17.799277893108755,7.480010986328125,9.21926552352437,-4.969998168945267,-24.644421293727703,14.704424955837169,-14.807209731336513,4.867213393445979,29.024264105886232,24.514945923058917,-12.674378595351449,9.837211562391232,11,5.084991455078068,5.699996948242131,-27.72999572753912,-28.619995117187557,-42.89999389648443,1,-0.1319864300526118,-6.195725363278959,376.95001220703125,-1.6439098602263003,375.260009765625,-1.0605103434200105,377.8699951171875,-0.1319864300526118
6023,2021-11-24,373.8900146484375,376.9400024414063,371.010009765625,371.7999877929688,361700.0,-0.0034648785535585924,-2.2316186864907426,-1.4615647274745158,33.987292972785795,51.736499843120605,6.153140992605756,7.9272745002572265,-14.209561418448743,-30.799683974137054,18.678466456547632,5.929992675781307,6.103451182969479,-7.586987304687511,-20.400252079640836,5.2262774702658135,-13.993619692164145,-1.1803549172108774,27.69911008679037,18.170405797771156,-13.590544993691577,6.406632387476651,11,6.1899871826171875,6.9999847412109375,-26.430007934570312,-27.32000732421875,-43.25,2,-0.11276044293868537,1.5142842488587989,375.1900024414063,-6.195725363278959,376.95001220703125,-1.6439098602263003,375.260009765625,-0.11276044293868537
6024,2021-11-26,362.2300109863281,364.6600036621094,354.260009765625,360.5199890136719,542900.0,-0.031185651408939252,2.1659002443261524,0.8181818181818404,15.740988209345318,46.89424721118608,16.36417510832291,20.234876452487015,-2.0853502783796216,-18.544574254949623,19.133326991936297,19.6300048828125,3.432990534300984,-18.999491882324207,-33.10190603534102,-4.897077729307398,-26.050698958832584,-11.948284805815831,36.30120225193946,24.447874814179638,-1.7857358578319413,7.051207076508396,11,9.474990844726562,18.659988403320312,-12.787506103515625,-15.660003662109375,-15.1400146484375,4,-0.07931427577769778,-2.2316186864907426,373.8900146484375,1.5142842488587989,375.1900024414063,-6.195725363278959,376.95001220703125,-0.07931427577769778
6025,2021-11-29,357.0199890136719,368.8999938964844,356.4200134277344,367.3699951171875,658900.0,-0.014383186965844508,-1.1610435729214281,-6.052557375878931,12.56017908067831,40.89463509634761,19.565132588509698,24.98617206268159,3.690717629325036,-12.65879633053811,19.03382334628757,12.47998046875,2.0082333645481185,-23.105014038085926,-40.886617264360154,-5.323410811811698,-31.99581565122304,-14.214212424948812,36.19867980787859,8.466200352731045,-15.183756723801066,8.890801613137116,11,13.855010986328125,23.870010375976562,-7.577484130859375,-10.449981689453125,-22.0,0,-0.06568254554664477,2.1659002443261524,362.2300109863281,-2.2316186864907426,373.8900146484375,1.5142842488587989,375.1900024414063,-0.06568254554664477
6026,2021-11-30,338.739990234375,355.489990234375,338.0400085449219,354.07000732421875,1463100.0,-0.05120161151144076,-1.086073169308,1.4811601980250568,9.264976984584763,33.835033027818895,34.312721889518,41.90269145451441,22.717714669473366,6.017731256731452,19.03547225256509,18.97998046875,-0.18334590708531096,-39.15551300048827,-64.72241055847013,-13.58861544250641,-51.9389617794792,-26.37206422149734,49.803639500464385,1.7139611954462748,-19.279154475542473,12.783448778990925,11,23.710006713867188,37.77500915527344,11.672515869140625,8.410018920898438,-3.569976806640625,1,-0.013638764983109675,-1.1610435729214281,357.0199890136719,2.1659002443261524,362.2300109863281,-2.2316186864907426,373.8900146484375,-0.013638764983109675
6027,2021-12-01,332.82000732421875,349.75,332.70001220703125,348.95001220703125,984500.0,-0.017476480725113652,-1.083077932633871,1.0521844032058352,10.141987201807538,28.185950432841114,36.40275395610553,45.97656279087403,29.310673866041384,12.23821945445934,18.72688920679015,17.04998779296875,-2.956734353222373,-42.40699615478513,-74.60865837595281,-10.205333933617453,-58.507827265368974,-26.306165044201293,48.65311544403221,0.271236762376729,-21.64583205560617,16.100831110583837,12,26.959991455078125,41.024993896484375,17.592498779296875,14.330001831054688,-6.839996337890625,2,-0.008803535278235186,-1.086073169308,338.739990234375,-1.1610435729214281,357.0199890136719,2.1659002443261524,362.2300109863281,-0.008803535278235186
6028,2021-12-02,339.4200134277344,343.82000732421875,335.0,335.25,670500.0,0.019830556932492804,-2.777294202983787,-0.25852524274048905,16.005693656404617,24.55518917769289,26.243207221686987,38.03034044684853,22.970011435273648,6.0941533295559225,18.93533249540471,11.0,-6.606819318701071,-33.71449127197263,-69.50202313819858,2.073040594253314,-51.60825720508558,-15.820725338859688,34.24941165072141,18.56354867345416,-4.305457375565414,17.89376593311297,12,20.3599853515625,34.42498779296875,12.887489318847656,7.7299957275390625,-17.21002197265625,3,-0.021006436275834206,-1.083077932633871,332.82000732421875,-1.086073169308,338.739990234375,-1.1610435729214281,357.0199890136719,-0.021006436275834206
6029,2021-12-03,332.8299865722656,343.7900085449219,326.8800048828125,343.7900085449219,818600.0,-0.019415551808266707,2.0857609052787507,-2.628294168014461,13.867691866414319,21.526916488187254,28.80118000268334,42.620290896463416,29.446083217102057,13.136127421683682,19.25982927988451,16.910003662109375,-10.989317358181552,-37.64751739501952,-77.12319006037143,1.8281552703323882,-57.385353727695474,-17.909681062343566,34.28433244676222,14.159883972166684,-9.38977295926078,19.737836332675965,12,24.040008544921875,38.105010986328125,22.120010375976562,14.320022583007812,1.160003662109375,4,-0.006579851612476761,-2.777294202983787,339.4200134277344,-1.083077932633871,332.82000732421875,-1.086073169308,338.739990234375,-0.006579851612476761
6030,2021-12-06,344.8900146484375,348.0,329.20001220703125,335.20001220703125,1518400.0,0.0362348002365267,1.3632959807265153,-0.8841225378545294,25.405767245941377,19.95351133837685,13.388019487267002,28.304264881227937,17.369913449285605,1.5689130373779108,18.89191629732038,18.79998779296875,-13.916292636305002,-23.233990478515636,-62.9288918718197,16.46091091478843,-43.08144117516764,-3.3865397818636325,14.982127826071576,62.95008384071544,39.4997888524246,19.847450696652018,12,7.989990234375,26.04498291015625,12.147476196289062,3.8449859619140625,-12.94000244140625,0,0.006378792067075922,2.0857609052787507,332.8299865722656,-2.777294202983787,339.4200134277344,-1.083077932633871,332.82000732421875,0.006378792067075922
6031,2021-12-07,356.75,364.4800109863281,352.010009765625,354.3399963378906,852100.0,0.034387731879254035,-2.5275932472622578,0.24871032558373907,36.05328104744841,19.225317585045605,-1.831244546365042,14.341088751426014,5.330488294374163,-9.586493672705672,17.11472075253084,19.589996337890625,-15.802819673817567,-9.572004699707009,-47.79714616770838,28.65313676829436,-28.68457543370772,9.540566034293704,-29.8699951171875,79.44146347996107,54.39342405761238,19.112570734000688,12,-4.839996337890625,14.18499755859375,4.2750091552734375,-4.704986572265625,-20.540008544921875,1,-0.06091103289790645,1.3632959807265153,344.8900146484375,2.0857609052787507,332.8299865722656,-2.777294202983787,339.4200134277344,-0.06091103289790645
6032,2021-12-08,356.9599914550781,361.0199890136719,356.0400085449219,356.6400146484375,544000.0,0.0005886235601348933,-5.552653241512237,0.13277025743627408,37.00490384930225,19.56060768243632,-5.474846331989113,12.027421724610349,5.036833952303482,-8.968090201306154,15.673969806395348,4.97998046875,-17.25679951123533,-7.635012817382801,-44.15344962118536,28.883423986419757,-25.894231219284052,10.62420558451845,-29.32798645019534,79.99995130174494,54.0786402274445,18.25921840190127,12,-9.069992065429688,13.975006103515625,6.4400177001953125,-2.53997802734375,-29.139984130859375,2,-0.06104319405242342,-2.5275932472622578,356.75,1.3632959807265153,344.8900146484375,2.0857609052787507,332.8299865722656,-0.06104319405242342
6033,2021-12-09,356.5299987792969,362.1900024414063,355.0299987792969,361.0,589200.0,-0.0012045962743008065,1.0905101554390113,-13.969766332856462,37.61894256514021,21.991491499746864,-8.679031388248404,11.183926592198304,5.4002979879279565,-7.907374102783649,15.027469946675453,7.160003662109432,-18.971266316801575,-6.892504882812489,-42.83231657054745,29.04730680492247,-24.86241072667997,11.077400961054991,-28.16103365478517,78.85635394541089,50.52026186277626,17.969905843867483,12,-8.639999389648438,14.404998779296875,10.240005493164062,1.260009765625,-42.329986572265625,3,-0.08568700501379167,-5.552653241512237,356.9599914550781,-2.5275932472622578,356.75,1.3632959807265153,344.8900146484375,-0.08568700501379167
6034,2021-12-10,347.80999755859375,360.0,344.8299865722656,358.5,599900.0,-0.024457973383892107,1.2162177826720821,2.3914987745181704,35.1283992910428,24.499071523120694,-2.480465929972979,18.103921172285084,14.310847033513824,1.2139881925006648,14.577115098860121,15.170013427734375,-21.194146046960896,-13.880505371093761,-49.294271767718385,21.533261025530862,-31.587388569406073,3.8263778272185505,-18.718811516845733,52.74939341121313,22.414828020896238,17.70688319831231,12,-2.1299896240234375,23.125,18.960006713867188,9.980010986328125,-40.510009765625,4,-0.07360342222251082,1.0905101554390113,356.5299987792969,-5.552653241512237,356.9599914550781,-2.5275932472622578,356.75,-0.07360342222251082
6035,2021-12-13,338.260009765625,347.3500061035156,335.30999755859375,346.9100036621094,675200.0,-0.02745748500619194,1.5267597244771502,0.8091666904564789,30.68397752882943,26.878960472481214,4.613753865685055,25.437593116102107,23.71158181251974,11.165293282200196,14.293998183992832,12.5,-23.450169282825925,-21.19549407958982,-56.599427815835895,14.208439656656253,-38.89746094771283,-3.4935272114668123,-8.461047224985407,10.113167120541762,-19.058360858620574,17.701966868123034,12,7.4199981689453125,32.67498779296875,28.509994506835938,19.529998779296875,-31.1500244140625,0,-0.012623483143066827,1.2162177826720821,347.80999755859375,1.0905101554390113,356.5299987792969,-5.552653241512237,356.9599914550781,-0.012623483143066827
6036,2021-12-14,337.5799865722656,342.07000732421875,333.4200134277344,335.6700134277344,471100.0,-0.0020103564528084483,-1.6989173593852658,-0.2208062996793006,31.018471028950543,29.198569786608218,5.7126750961530774,23.651413870797,24.534086356702858,12.181448143253363,13.902778730699708,8.649993896484375,-23.97736489371141,-19.540016174316406,-54.20086110478786,15.12082875615505,-36.87043863955216,-2.20959370908065,-7.087403062712269,14.459418606501268,-14.669061553667165,17.330422465235735,12,8.100021362304688,33.355010986328125,31.845016479492188,22.865020751953125,-40.40997314453125,1,-0.016677453016099242,1.5267597244771502,338.260009765625,1.2162177826720821,347.80999755859375,1.0905101554390113,356.5299987792969,-0.016677453016099242
6037,2021-12-15,341.1499938964844,342.67999267578125,327.75,336.2900085449219,671100.0,0.010575293163756605,2.770208306039565,2.5445307257214074,33.846456376360365,31.180876755492186,3.8538072622660025,17.802862672888637,21.01268186396237,8.91027076020066,13.848434618480344,14.92999267578125,-23.77643786382731,-13.944007873535156,-47.27416451325507,19.38614876618476,-30.609086193395115,2.721070446324802,23.33001708984375,38.90822574499564,8.046890972635893,16.665078319859944,12,4.5300140380859375,19.925003051757812,37.285003662109375,28.305007934570312,-28.959991455078125,2,-0.014480441242233133,-1.6989173593852658,337.5799865722656,1.5267597244771502,338.260009765625,1.2162177826720821,347.80999755859375,-0.014480441242233133
6038,2021-12-16,337.4700012207031,349.0400085449219,335.3399963378906,346.3299865722656,522400.0,-0.010787022546152714,-1.0884172722113157,-1.8230477482229424,36.739504357643874,33.722189254517694,8.077541323599974,19.13560227983851,24.905194730110225,12.889250130838548,14.193978147405709,13.70001220703125,-21.229259136248345,-15.511000061035134,-47.60018137194453,16.578181249874262,-31.555590716489803,0.533590594419536,26.275409545898412,30.1395386688469,-1.4697267074047886,16.044590655454687,12,8.645004272460938,21.680007934570312,41.579994201660156,31.985000610351562,-29.07000732421875,3,-0.02859511619278221,2.770208306039565,341.1499938964844,-1.6989173593852658,337.5799865722656,1.5267597244771502,338.260009765625,-0.02859511619278221
6039,2021-12-17,332.3299865722656,337.5199890136719,327.75,336.989990234375,1147600.0,-0.015231026846371343,2.416079345686192,0.5259606508590402,36.76707465795727,34.98455674474168,14.683275551505176,21.80699917891252,30.016694099039285,18.315129425688724,14.67002680288047,9.769989013671875,-18.5720426671254,-18.37401428222654,-49.474722252496974,12.726693688043895,-33.924368267361785,-2.823660297091294,30.695515979003858,21.512375453499054,-12.486310281738469,15.550353985135226,12,13.785018920898438,25.685012817382812,51.52250671386719,37.12501525878906,-24.569976806640625,4,-0.05455413323435376,-1.0884172722113157,337.4700012207031,2.770208306039565,341.1499938964844,-1.6989173593852658,337.5799865722656,-0.05455413323435376
6040,2021-12-20,321.9800109863281,326.0400085449219,316.6199951171875,325.80999755859375,752600.0,-0.03114367046046529,3.3916059043215365,0.8218848846423356,40.182769369595476,35.443388780535805,23.961518696382825,29.471740361523075,40.535486985435455,28.94845489972147,15.755899573312707,15.709991455078125,-16.811670377640553,-26.05998992919922,-57.43073989591977,5.310760037521334,-41.74536491255947,-10.374614945838971,40.33998151391597,16.53304641926918,-20.659254711376963,15.685374983360267,12,17.42498779296875,30.904983520507812,64.01998138427734,47.47499084472656,-2.180023193359375,0,-0.04559296444642558,2.416079345686192,332.3299865722656,-1.0884172722113157,337.4700012207031,2.770208306039565,341.1499938964844,-0.04559296444642558
6041,2021-12-21,328.95001220703125,330.19000244140625,315.0,315.54998779296875,624000.0,0.02164731033877465,-1.0951727505387931,-3.498713157664082,47.76067955884618,36.63847497048513,14.1180488333178,19.73304272505277,33.807492266220834,22.192003382245446,16.307196958424445,15.19000244140625,-13.844428754586659,-16.689988708496116,-46.02661103414539,12.646633617153157,-31.358299871320753,-2.02167754567148,31.541980397890597,40.981224163389136,-0.8449359182793117,14.668311162824642,12,9.644989013671875,23.124984741210938,57.04998016357422,40.50498962402344,-11.180023193359375,1,-0.06639314803163254,3.3916059043215365,321.9800109863281,2.416079345686192,332.3299865722656,-1.0884172722113157,337.4700012207031,-0.06639314803163254
6042,2021-12-22,325.6700134277344,331.8399963378906,323.2900085449219,329.8999938964844,598900.0,-0.00997111615011137,1.1085088128603038,-0.3156696091024204,41.72584212548307,37.09479714385655,13.960940604127586,20.145794667629332,37.30249860814405,25.72101905896278,17.32605359681211,8.54998779296875,-12.439229091897403,-17.493988037109375,-44.60395528361704,9.61597920939829,-31.048971660363236,-3.939004413855514,32.09245962089216,31.345507489087097,-12.868717258678373,13.554983623253841,12,11.829986572265625,25.574981689453125,60.329978942871094,43.78498840332031,-5.550018310546875,2,-0.08751189493939726,-1.0951727505387931,328.95001220703125,3.3916059043215365,321.9800109863281,2.416079345686192,332.3299865722656,-0.08751189493939726
6043,2021-12-23,331.7300109863281,335.8599853515625,327.8699951171875,327.8699951171875,372600.0,0.01860778490107573,-3.1398742933944734,-0.9125375158720997,49.33383259540625,38.67317862211916,4.484730298269881,11.347099824675638,31.63777695125873,19.75683760712542,18.311022870906324,10.189971923828125,-12.737405518907224,-9.325990295410179,-32.671401187497565,14.019420596677207,-20.9986957414539,2.3467151506335426,23.466713679380803,74.2896054530548,25.1883689191189,11.672705446043695,12,0.2899932861328125,19.199981689453125,54.41248321533203,37.72499084472656,-1.720001220703125,3,-0.05890334880110437,1.1085088128603038,325.6700134277344,-1.0951727505387931,328.95001220703125,3.3916059043215365,321.9800109863281,-0.05890334880110437
6044,2021-12-27,333.5,333.5,328.54998779296875,333.0,382100.0,0.00533563125147829,18.800048828125,0.12953314622287226,42.11981376116804,39.943827092379,0.5267983970487649,7.709648899599358,29.876234707716776,18.326411490432974,19.10065327615507,4.95001220703125,-13.288318534327686,-6.119500732421898,-27.42565397265645,15.186652507812653,-16.7725773525392,4.533575887695406,19.284921185766393,88.68654358194107,39.62950041768846,10.653076620117279,12,-1.4799957275390625,17.42999267578125,51.81249237060547,35.95500183105469,-7.279998779296875,0,-0.0752623871169884,-3.1398742933944734,331.7300109863281,1.1085088128603038,325.6700134277344,-1.0951727505387931,328.95001220703125,-0.0752623871169884
6045,2021-12-28,333.57000732421875,337.57000732421875,331.17999267578125,333.2900085449219,254500.0,0.00020991701414918573,-1.8399872505204906,0.55999755859375,30.836640078150864,39.92362365340126,-0.311171508054656,6.105797870614367,29.912375562251157,18.572357946671104,20.158846227880314,6.3900146484375,-14.059157940870875,-4.876994323730457,-24.679158394813214,14.9251697473523,-14.778076359271836,5.024087711810921,16.947818590401653,82.27736507773395,35.53268159042011,9.90108203554138,12,-1.5500030517578125,17.3599853515625,53.264984130859375,35.88499450683594,-9.1400146484375,1,-0.07737505468681816,18.800048828125,333.5,-3.1398742933944734,331.7300109863281,1.1085088128603038,325.6700134277344,-0.07737505468681816
6046,2021-12-29,334.1199951171875,336.1099853515625,332.5899963378906,334.8699951171875,354500.0,0.001648792699860957,1.179572940287226,-2.67858310626703,31.223277665409398,39.63215935218448,-1.5685198458423883,5.472524221098638,29.44713436923746,18.247968829251363,20.085322889519997,3.519989013671875,-13.91593513879161,-4.096006774902321,-23.991348781868453,15.799335232063811,-14.043677778385415,5.851664228580773,14.266761242555674,75.84024858578367,31.92645606700203,9.947671003483073,12,-2.0999908447265625,16.80999755859375,47.402496337890625,35.33500671386719,-21.829986572265625,2,-0.04285887565392854,-1.8399872505204906,333.57000732421875,18.800048828125,333.5,-3.1398742933944734,331.7300109863281,-0.04285887565392854
6047,2021-12-30,329.8900146484375,336.010009765625,329.7200012207031,333.5199890136719,336600.0,-0.012660063841035352,-2.168769073480463,4.8399658203125,29.38718761614703,38.81523526979595,1.0015907148481347,9.983606857704729,33.61226134386675,22.65904708245273,19.78125593112384,6.290008544921875,-12.499688698575142,-8.179487609863259,-28.284177153550274,11.925201933823757,-18.231832381706795,1.8728571619802779,16.49353632972111,20.82491741387447,-17.897684073327998,10.052344771843508,12,-3.605010986328125,17.04998779296875,50.66998291015625,39.56498718261719,-14.110015869140625,3,-0.03673959530930904,1.179572940287226,334.1199951171875,-1.8399872505204906,333.57000732421875,18.800048828125,333.5,-0.03673959530930904
6048,2021-12-31,332.2900085449219,334.17999267578125,325.5199890136719,328.2900085449219,659700.0,0.0072751334987875005,1.2262311029521367,-1.1019361564394226,36.689536546004376,38.80661992402341,-2.470228136416722,7.401543717328877,30.771635343973173,20.33299811824793,19.558842123381186,8.660003662109375,-11.022213069686245,-5.422993469238293,-25.679142069294755,14.83315513081817,-15.551067769266524,4.705080830789939,12.210529374547207,56.182649326968125,18.4397918267941,10.128074300028231,12,-6.0050048828125,13.67999267578125,48.29248809814453,37.16499328613281,-8.899993896484375,4,-0.03662467457576035,-2.168769073480463,329.8900146484375,1.179572940287226,334.1199951171875,-1.8399872505204906,333.57000732421875,-0.03662467457576035
6049,2022-01-03,330.6400146484375,338.75,329.2699890136719,333.260009765625,524400.0,-0.004965523651191295,-2.5372869196870838,-0.654998779296875,42.44047554171768,39.05747616537032,-1.2126945634828985,9.358893509424433,31.96950353298689,21.77729031066059,18.721750053287934,9.480010986328125,-10.158337998476156,-6.963488769531239,-27.354009803268013,13.427032264205536,-17.158749286399598,3.2317717473371204,12.090490995863433,38.70008603966129,-2.432909990308353,10.195260516868373,1,-3.7650146484375,11.309982299804688,49.84498596191406,38.81498718261719,3.54998779296875,0,-0.001905410279764097,1.2262311029521367,332.2900085449219,-2.168769073480463,329.8900146484375,1.179572940287226,334.1199951171875,-0.001905410279764097
6050,2022-01-04,347.0899963378906,349.1400146484375,333.29998779296875,334.8299865722656,698800.0,0.04975193854544213,-1.0678876348091457,-4.679401761170387,57.18605183151805,40.10473975122275,-15.339344649790064,-7.291667991848499,15.156056443642228,5.153860641214067,17.897610129340613,18.5,-9.116273782436508,9.376493835449196,-11.202400355934401,29.955388026832793,-0.9129532602426025,19.665940931140995,-32.089996337890625,91.32084637736585,44.87999148844011,10.289447095691813,1,-10.874984741210938,-5.1399993896484375,29.207504272460938,22.365005493164062,-21.410003662109375,1,-0.06012848349818367,-2.5372869196870838,330.6400146484375,1.2262311029521367,332.2900085449219,-2.168769073480463,329.8900146484375,-0.06012848349818367
6051,2022-01-05,335.0199890136719,351.5,333.25,347.29998779296875,801100.0,-0.03477486372862404,-1.307209450817822,-1.0016304239600136,45.89526496821951,40.568008955971244,-2.5901440533013442,3.232650608094275,26.780292899612505,17.109882412929664,18.302457164391885,18.25,-7.944271756885826,-1.6070129394531136,-20.14765857762984,16.933632698723613,-10.877335758541506,7.663309879635278,-19.337188720703125,36.56657422123238,-10.379850948122659,9.270322819088365,1,3.4900054931640625,4.7200164794921875,40.862510681152344,34.43501281738281,-22.1099853515625,2,-0.031610043236729,-1.0678876348091457,347.0899963378906,-2.5372869196870838,330.6400146484375,1.2262311029521367,332.2900085449219,-0.031610043236729
6052,2022-01-06,335.1700134277344,338.5899963378906,330.7799987792969,337.9599914550781,537000.0,0.00044780735174687614,2.8568005425363574,0.2271969303488398,48.383476741163236,40.462413861055346,-1.397880015062583,1.4403208628203856,26.46944826494314,16.875925112287803,18.79869672233347,7.80999755859375,-6.392130180749291,-0.36748962402344887,-16.24724180681119,15.512262558764291,-8.30736571541729,7.572386467370393,-18.054525146484366,37.14403515510746,-11.435600366890561,7.939876091393866,1,3.3399810791015625,4.5699920654296875,34.31248474121094,34.28498840332031,-21.920013427734375,3,-0.06826387793114919,-1.307209450817822,335.0199890136719,-1.0678876348091457,347.0899963378906,-2.5372869196870838,330.6400146484375,-0.06826387793114919
6053,2022-01-07,325.9800109863281,338.7200012207031,325.5899963378906,335.1000061035156,796000.0,-0.02741892792681977,-1.6525196976609413,3.2688411979611036,45.77737695549682,40.86880977153632,7.700499569200247,8.668692992270735,35.6993001215119,26.02526219280253,19.554900130444057,13.1300048828125,-6.306558471696121,-8.029992675781273,-21.02219037156084,4.962205019998294,-14.526091523671028,-1.533893827891518,-7.489142236328121,1.5052666665881447,-48.412166861523545,6.4960988478897805,1,12.529983520507812,13.759994506835938,40.832489013671875,43.47499084472656,-3.110015869140625,4,-0.03129029959895013,2.8568005425363574,335.1700134277344,-1.307209450817822,335.0199890136719,-1.0678876348091457,347.0899963378906,-0.03129029959895013
6054,2022-01-10,322.2099914550781,328.19000244140625,316.75,327.6300048828125,794700.0,-0.011565186220599655,2.4984671236520253,0.5943000361392566,50.16759985268294,43.016694190928774,10.840620691263098,10.985732372830284,38.833352171617946,29.811158794399432,19.911185369242745,11.44000244140625,-5.418964694370516,-10.520011901855469,-22.813092073515747,1.77306826980481,-16.66655198768558,-4.373471816025358,29.290008544921875,15.712205626124101,-36.84070200528392,6.146540085830135,1,11.915008544921875,17.530014038085938,44.602508544921875,47.99000549316406,2.910003662109375,0,0.003662279956094583,-1.6525196976609413,325.9800109863281,2.8568005425363574,335.1700134277344,-1.307209450817822,335.0199890136719,0.003662279956094583
6055,2022-01-11,333.989990234375,334.760009765625,315.67999267578125,323.0299987792969,885700.0,0.036560004629587084,2.0527952812615204,-2.022133635130037,53.432293108479165,45.48436257349209,-0.9761958770116621,-1.19166507546322,26.156560091823053,18.25493194717842,19.526002000088244,19.08001708984375,-5.449491094314453,1.4734878540039062,-10.560797275259176,13.507772983266989,-4.543654710627607,7.490630418635419,16.815009765625007,51.11667731629394,-2.780175661726034,6.017142564631534,1,-0.399993896484375,5.7500152587890625,29.912506103515625,36.94500732421875,-19.779998779296875,1,0.0005988568905639369,2.4984671236520253,322.2099914550781,-1.6525196976609413,325.9800109863281,2.8568005425363574,335.1700134277344,0.0005988568905639369
6056,2022-01-12,331.95001220703125,345.0,331.29998779296875,338.2799987792969,1032200.0,-0.006107901694635265,-2.5910743497546207,-0.5775539696550341,54.350236957406864,48.25803472252096,0.8086362759254939,0.42678470840320415,27.12150609420928,20.530008236582603,18.720126536427557,13.70001220703125,-5.014469381972333,-0.28499145507811363,-12.081612707357124,11.511629797200897,-6.183302081217619,5.613319171061391,17.44998750000002,55.49118508510988,-1.2062839486725707,5.898310626139509,1,1.639984130859375,7.7899932861328125,29.957489013671875,38.9849853515625,-20.1300048828125,2,-0.018888444948571004,2.0527952812615204,333.989990234375,2.4984671236520253,322.2099914550781,-1.6525196976609413,325.9800109863281,-0.018888444948571004
6057,2022-01-13,336.2099914550781,345.2799987792969,333.9200134277344,333.9200134277344,731700.0,0.012833195033564282,-8.921479783576322,-0.36176664850714246,53.18271102805035,50.090609664970515,-2.74974118923501,-4.45043926949171,21.72163035478161,16.40662420361332,17.568918690704212,13.329986572265625,-3.7191831405894504,4.221987915039051,-6.980592544041883,15.424568374119985,-1.3793023145014445,9.823278144579547,11.841207970703124,69.35808968248323,14.270986104108104,5.60129022954048,1,-2.6199951171875,2.385009765625,25.212509155273438,34.725006103515625,-23.889984130859375,3,-0.06930188984607233,-2.5910743497546207,331.95001220703125,2.0527952812615204,333.989990234375,2.4984671236520253,322.2099914550781,-0.06930188984607233
6058,2022-01-14,327.82000732421875,335.7699890136719,322.8699951171875,333.5299987792969,589000.0,-0.02495459487848206,1.5318997918569652,-2.493469975212559,46.31169014408272,50.520744620788854,5.519976938424691,3.3513488474314954,29.00933445399488,24.791437035306444,17.190243227253998,13.339996337890625,-2.6493779190454347,-3.6854965209960824,-14.723978179072674,7.352985137080509,-9.20473735003435,1.833744308042185,18.93634383156251,41.01355454448915,-9.417649428425648,5.519240829038292,1,5.769989013671875,10.774993896484375,31.592491149902344,43.114990234375,-28.6199951171875,4,-0.04444514367242025,-8.921479783576322,336.2099914550781,-2.5910743497546207,331.95001220703125,2.0527952812615204,333.989990234375,-0.04444514367242025
6059,2022-01-18,314.20001220703125,324.95001220703125,313.8500061035156,323.5799865722656,764300.0,-0.041547174708336576,-1.2023850972294967,1.6427300179043853,39.30424583942787,48.53387728833439,18.509150203835247,16.38343727865214,41.1945387571962,38.2238611018019,16.575746386232254,13.970001220703125,-1.330591805942447,-16.398992919921852,-29.863518144982265,-2.934467694861439,-23.131255532452087,-9.666730307391617,31.31328460955001,1.1136054250032528,-43.41842018124369,6.732262612530219,1,18.474990844726562,22.724990844726562,45.212486267089844,56.7349853515625,-5.8800048828125,1,0.027593833778858823,1.5318997918569652,327.82000732421875,-8.921479783576322,336.2099914550781,-2.5910743497546207,331.95001220703125,0.027593833778858823
6060,2022-01-19,307.29998779296875,317.6000061035156,307.0400085449219,317.5899963378906,663800.0,-0.02196061154038398,1.048490553192497,1.0970188344075247,36.160981702673645,47.452290258829294,21.424402528289534,23.323067270777642,46.35690635973202,44.93787690561692,15.514574272117802,10.55999755859375,-1.0572815718728634,-22.565016174316384,-39.22840707509465,-5.901625273538116,-30.896711624705517,-14.23332072392725,36.31351158082856,0.6798622239531127,-38.24399116791676,8.331695450389137,1,18.860015869140625,21.970016479492188,51.00751495361328,63.635009765625,9.010009765625,2,0.05798896203088777,-1.2023850972294967,314.20001220703125,1.5318997918569652,327.82000732421875,-8.921479783576322,336.2099914550781,0.05798896203088777
6061,2022-01-20,307.1099853515625,317.6000061035156,306.2300109863281,309.69000244140625,732500.0,-0.000618296286865605,-4.2396703513065,0.2507303155853053,37.73420585269795,46.26903793788871,19.264940016734954,22.970696133638967,44.74445939996917,44.81784671278575,14.778417141803057,11.3699951171875,-1.2100936429906142,-21.66301727294922,-41.194531112522384,-2.1315034333760536,-31.42877419273583,-11.897260353162608,33.57763475592475,2.2534561851843167,-37.350402111703744,9.765756919786586,1,18.64501953125,21.755020141601562,51.19751739501953,63.82501220703125,14.510009765625,3,0.023118773215361044,1.048490553192497,307.29998779296875,-1.2023850972294967,314.20001220703125,1.5318997918569652,327.82000732421875,0.023118773215361044
6062,2022-01-21,297.1700134277344,309.45001220703125,294.9599914550781,302.3299865722656,938000.0,-0.03236616325727537,-2.02505112800158,1.9999763431193962,32.50995621151486,44.79488007744626,25.97980399937927,32.323274927917055,52.770903172055,54.40072937944001,14.366277737661514,14.490020751953125,-4.086162570527449,-30.177989196777332,-54.28537195033988,-6.0706064432147855,-42.231680573558606,-18.12429781999606,40.071845767636944,5.415393542925769,-30.76569824254109,12.053691376781279,1,22.949981689453125,26.059982299804688,61.137489318847656,73.76498413085938,15.8699951171875,4,0.04929835863148746,-4.2396703513065,307.1099853515625,1.048490553192497,307.29998779296875,-1.2023850972294967,314.20001220703125,0.04929835863148746
6063,2022-01-24,312.19000244140625,312.9800109863281,286.8599853515625,288.44000244140625,1302200.0,0.05054342071874096,1.0623772611064393,-4.60273713346187,41.89152723138915,43.87531645285806,9.831922657505174,16.616263844471177,36.34384728287773,39.13451071904478,14.426892115193068,26.120025634765625,-4.956397490016798,-14.180999755859375,-39.11041765983839,10.74841814811964,-26.645708707848883,-1.7162908038698674,19.978032625129913,66.50039178485643,29.37231430579716,12.46470895198952,1,3.8799896240234375,6.989990234375,41.1875,58.7449951171875,14.1199951171875,0,0.00041642871903602163,-2.02505112800158,297.1700134277344,-4.2396703513065,307.1099853515625,1.048490553192497,307.29998779296875,0.00041642871903602163
6064,2022-01-25,308.3999938964844,313.6499938964844,301.1600036621094,305.0400085449219,1170500.0,-0.012140070198542685,-1.2464021076897744,0.14147306743421054,30.86736818975895,41.36810257300026,12.803386406021275,19.425376557189395,38.57411034651881,42.738696478591464,14.467747796705677,12.489990234375,-6.321219162497982,-16.71600799560548,-42.64158743999076,9.209571448779798,-29.67879771779809,-3.7532182734128696,17.42491420995549,70.07154848310664,38.15445715830482,12.962789722192625,1,7.6699981689453125,10.779998779296875,44.232513427734375,62.535003662109375,20.240020751953125,1,-0.029831329025710507,1.0623772611064393,312.19000244140625,-2.02505112800158,297.1700134277344,-4.2396703513065,307.1099853515625,-0.029831329025710507
6065,2022-01-26,307.760009765625,319.8599853515625,303.5400085449219,313.3299865722656,977000.0,-0.002075175562662901,-1.3297645938934257,-1.6577384196185285,34.801521659901056,39.19602309549962,10.42797746239188,19.00710164751382,37.59831308082721,43.08474052875704,14.671216460018776,16.319976806640625,-6.89441490304182,-16.06549224853518,-42.77680223789946,10.645817740829102,-29.42114724321732,-2.7098372538530384,12.60980915513204,63.33340731534091,30.6823737262402,13.355654994682139,1,8.309982299804688,11.41998291015625,44.30499267578125,63.17498779296875,8.75,2,0.0018195916975054516,-1.2464021076897744,308.3999938964844,1.0623772611064393,312.19000244140625,-2.02505112800158,297.1700134277344,0.0018195916975054516
6066,2022-01-27,319.79998779296875,329.79998779296875,313.1400146484375,329.79998779296875,1967200.0,0.03912132065667917,2.33199462890625,1.7953396122005074,42.43377061110021,38.00169638250516,-3.9300111799224737,6.154860719316559,24.006268355352063,30.855852059758035,14.577450785535781,22.03997802734375,-7.364096527788092,-3.30951385498048,-29.623696272396728,23.004668562435768,-16.466605063688633,9.847577353727672,-32.94000244140625,76.71169205533815,42.78541528422173,13.157091208708133,1,-8.485000610351562,-0.6199951171875,26.345008850097656,46.0050048828125,-21.55999755859375,3,-0.010913040549064501,-1.3297645938934257,307.760009765625,-1.2464021076897744,308.3999938964844,1.0623772611064393,312.19000244140625,-0.010913040549064501
6067,2022-01-28,317.7699890136719,321.0199890136719,305.8399963378906,317.6099853515625,1093500.0,-0.006347713748541595,3.5585538524984535,-0.0160003662109375,45.651927965389454,37.92838947376146,-5.35381478968128,7.621035962536666,24.513074616090876,32.77295349527043,14.431490906131778,15.17999267578125,-9.170516045004717,-4.73351135253904,-30.948260997341663,21.481238292263583,-17.84088617494035,8.373863469862272,-30.051203613281245,71.98416838538283,32.55412935635058,13.107374822401313,1,-9.44000244140625,1.410003662109375,27.56501007080078,47.225006103515625,-7.089996337890625,4,0.012115700779251393,2.33199462890625,319.79998779296875,-1.3297645938934257,307.760009765625,-1.2464021076897744,308.3999938964844,0.012115700779251393
6068,2022-01-31,320.1199951171875,320.7699890136719,315.0,315.45001220703125,817600.0,0.007395305361622695,-1.0718066163337314,29.18672515735266,48.876223994476035,38.991942602100146,-9.958136345783657,4.545589613595098,20.698319985809803,30.419010777408516,13.996611000401051,5.769989013671875,-11.020264383604399,-1.7750045776367074,-27.595282669669473,24.045273514396058,-14.685143623653062,11.135134468379647,-31.559585668945317,66.20112416420257,22.788985763262282,12.910139046016383,1,-11.790008544921875,-0.94000244140625,24.25250244140625,44.875,-4.329986572265625,0,-0.022116664626568583,3.5585538524984535,317.7699890136719,2.33199462890625,319.79998779296875,-1.3297645938934257,307.760009765625,-0.022116664626568583
6069,2022-02-01,330.010009765625,330.07000732421875,317.489990234375,317.489990234375,839900.0,0.030894710731258934,-1.0095842595842597,2.6809561773816215,47.8155959375069,40.286899739303834,-19.410924591890875,-5.685544238477803,9.48824274815513,20.544687437535686,13.720398378879544,12.58001708984375,-13.022609299279964,8.146510314941395,-17.630347401213385,33.923368031096174,-4.7419185431359665,21.034939173018756,-40.624808750488285,99.77385012682107,54.96778133072111,12.88842885807739,2,-21.545013427734375,-10.83001708984375,11.464988708496094,34.9849853515625,-8.760009765625,1,-0.011211818119271633,-1.0718066163337314,320.1199951171875,3.5585538524984535,317.7699890136719,2.33199462890625,319.79998779296875,-0.011211818119271633
6070,2022-02-02,326.2200012207031,333.5,323.8900146484375,330.0299987792969,905600.0,-0.01148452602275174,-1.2691897500936788,-0.3043124293124293,46.91437028739786,41.30691800982605,-14.142063450033163,-3.7304947291530652,11.971072144293828,24.34112157413955,14.281139230744792,9.6099853515625,-14.012314668037902,5.400001525878906,-17.619191828807402,28.419194880565215,-6.109595151464248,16.90959820322206,-35.20740795320313,73.68041281473316,28.977336990943527,11.509596677343154,2,-16.040008544921875,-7.040008544921875,15.254997253417969,38.774993896484375,-3.470001220703125,2,0.007418347798046732,-1.0095842595842597,330.010009765625,-1.0718066163337314,320.1199951171875,3.5585538524984535,317.7699890136719,0.007418347798046732
6071,2022-02-03,324.42999267578125,328.1400146484375,321.5299987792969,321.5299987792969,832900.0,-0.005487120771944465,-3.558641228282488,-0.7611537414094164,43.48307030288992,42.526152908867715,-10.769354786326915,-2.9244806528949994,12.351668117040958,26.092403864986636,15.128383557224847,6.610015869140625,-13.210352405583535,4.139492797851574,-17.973758525244307,26.252744120947455,-6.917132863696338,15.196118459399486,-30.868155004331243,67.2089438778944,24.566037289431613,11.056625661547937,2,-14.25,-5.25,17.045005798339844,40.56500244140625,-4.16998291015625,3,-0.02441199361635804,-1.2691897500936788,326.2200012207031,-1.0095842595842597,330.010009765625,-1.0718066163337314,320.1199951171875,-0.02441199361635804
6072,2022-02-04,312.2900085449219,325.42999267578125,312.0,322.8999938964844,758500.0,-0.03741942608552673,-1.4003556292510513,-3.6586233386300737,41.75076861327996,42.51051306241114,4.180585125014659,7.81413791368891,22.96885202135286,38.31699558406302,16.037508960839286,13.42999267578125,-11.64966125180672,-6.8564910888671875,-28.077948235579186,14.36496605784481,-17.467219662223215,3.75423748448884,-16.331881133758884,1.348876953125,-39.78580407815549,10.610728573356006,2,5.0399932861328125,6.889984130859375,29.18498992919922,52.704986572265625,16.05999755859375,4,-0.04499029083899053,-3.558641228282488,324.42999267578125,-1.2691897500936788,326.2200012207031,-1.0095842595842597,330.010009765625,-0.04499029083899053
6073,2022-02-07,315.7799987792969,317.8900146484375,312.69000244140625,315.0,516000.0,0.011175478365882396,1.0799921875476834,-0.07351553781193552,50.940468539453605,44.74085754571055,1.4006864954591265,3.7110763283128563,18.007127613895875,34.768304089600065,16.588288231249134,5.600006103515625,-10.135392889522791,-2.8565002441406477,-23.875780087771318,18.162779599490023,-13.366140165955983,7.653139677674687,-17.56935901280366,17.581389671148255,-27.433603701986033,10.509639921815324,2,2.7400054931640625,3.399993896484375,20.832504272460938,49.214996337890625,21.779998779296875,0,-0.016150503905347335,-1.4003556292510513,312.2900085449219,-3.558641228282488,324.42999267578125,-1.2691897500936788,326.2200012207031,-0.016150503905347335
6074,2022-02-08,323.3900146484375,324.54998779296875,316.760009765625,318.3699951171875,544800.0,0.024099106651968016,1.1226197009762344,6.4359325482217615,59.49712801032936,47.48481380686925,-4.312933567142579,-4.011683493339547,9.359356928551733,27.069793903037294,16.330166262980594,8.769989013671875,-6.732911565998847,4.69451446533202,-16.373568325764495,25.762597256428535,-5.839526930216209,15.228555860880249,-23.062013267933878,52.97681231831395,2.256493155999884,10.534041395548249,2,-3.7200164794921875,-4.21002197265625,12.73748779296875,41.60498046875,23.379974365234375,1,-0.02350105370995359,1.0799921875476834,315.7799987792969,-1.4003556292510513,312.2900085449219,-3.558641228282488,324.42999267578125,-0.02350105370995359
6075,2022-02-09,334.19000244140625,335.0400085449219,326.9599914550781,328.45001220703125,532700.0,0.03339616965202086,1.1720468920482046,1.1434199007878612,64.20480085444144,49.903817167240504,-12.25869208926514,-15.59550840095119,-2.2063248578547245,16.31889939929954,16.37510497744582,11.649993896484375,-5.012900132439995,15.48450164794923,-5.614317018902682,36.58332031480114,4.935092314523274,26.033910981375186,-31.87168114373287,96.31073876618431,37.82964841347653,10.549409333425945,2,-13.75,-15.010009765625,0.22249603271484375,30.80499267578125,12.04998779296875,2,-0.038720495367526864,1.1226197009762344,323.3900146484375,1.0799921875476834,315.7799987792969,-1.4003556292510513,312.2900085449219,-0.038720495367526864
6076,2022-02-10,325.67999267578125,335.239990234375,322.9800109863281,329.8900146484375,606000.0,-0.025464585126591444,-1.5515084153699588,-0.7334545531878696,65.18265207517291,52.073897623883106,-3.1591025204442076,-7.988913243046227,6.01262606423677,25.018066549690047,17.370589494920058,12.259979248046875,-1.778508398374811,7.287992858886696,-13.158453264355217,27.73443898212861,-2.9352302027342603,17.511215920507652,-20.743936398328003,58.86402075826496,-6.068057272174343,10.22322306162095,2,-2.05999755859375,-6.5,13.402511596679688,39.31500244140625,22.1199951171875,3,-0.008996538754832528,1.1720468920482046,334.19000244140625,1.1226197009762344,323.3900146484375,1.0799921875476834,315.7799987792969,-0.008996538754832528
6077,2022-02-11,312.9100036621094,327.07000732421875,308.44000244140625,325.0799865722656,831300.0,-0.039210234895775686,1.3071178600312923,2.8907171955869346,50.39284228796623,52.24241076760425,9.888925276902796,3.10520335593003,18.52801478545689,37.894657239039816,18.731368602456637,18.6300048828125,0.6855028746072094,-4.316996765136707,-23.074162356482702,14.440168826209288,-13.695579560809733,5.0615860305363185,-4.94355398896397,16.679116629582477,-46.069495117312286,9.378582795673003,2,8.92999267578125,3.1599884033203125,26.214996337890625,52.084991455078125,43.449981689453125,4,0.02348920142371802,-1.5515084153699588,325.67999267578125,1.1720468920482046,334.19000244140625,1.1226197009762344,323.3900146484375,0.02348920142371802
6078,2022-02-14,313.25,318.92999267578125,310.2900085449219,310.489990234375,609900.0,0.0010865626982567989,-4.468390860100825,-0.22678830249808168,52.74974920487825,52.790650019534404,9.467551754342423,1.7051135812843654,17.71934915975038,37.414595927578034,19.378525172896037,8.639984130859375,1.621362196646146,-3.248500061035145,-21.39520613568186,14.89820601361157,-12.321853098358474,5.824852976288184,21.989990234375,17.94776025926289,-42.06213686860552,9.07335303732335,2,8.589996337890625,2.8199920654296875,25.875,51.7449951171875,41.17999267578125,0,0.04820432914131079,1.3071178600312923,312.9100036621094,-1.5515084153699588,325.67999267578125,1.1720468920482046,334.19000244140625,0.04820432914131079
6079,2022-02-15,322.8699951171875,323.55999755859375,314.2200012207031,317.0299987792969,762300.0,0.030710279703711096,1.5872561658600504,2.11593321539142,57.775027276444646,53.99738968498404,-1.4212216639193116,-7.6228732341139676,7.945255758856092,27.559441566283,19.336788317640906,10.30999755859375,2.5477457865993642,5.937995910644531,-12.390833518258432,24.266825339547495,-3.2264188038069506,15.102410625096013,11.870995483398417,53.843280777788664,-5.508844462902587,9.164414714451489,2,-1.029998779296875,-6.8000030517578125,16.2550048828125,42.125,36.110015869140625,1,0.0454981963749046,-4.468390860100825,313.25,1.3071178600312923,312.9100036621094,-1.5515084153699588,325.67999267578125,0.0454981963749046
6080,2022-02-16,325.1199951171875,326.6199951171875,320.510009765625,320.55999755859375,456800.0,0.006968749137507668,-1.6223264220880431,0.7808219893919995,53.04417888929713,55.059735083473726,-4.295370920987523,-8.927088272684728,5.175335265366357,25.06517898355412,18.79928586023405,6.1099853515625,3.028661815560156,7.296995544433571,-10.791287631615091,25.385278720482233,-1.7471460435907602,16.341137132457902,9.131975842285158,62.23880698989503,4.8725952951721965,9.044141588024328,2,-3.279998779296875,-9.050003051757812,11.812507629394531,39.875,38.550018310546875,2,0.06659077947107117,1.5872561658600504,322.8699951171875,-4.468390860100825,313.25,1.3071178600312923,312.9100036621094,0.06659077947107117
6081,2022-02-17,314.2099914550781,324.3699951171875,313.3599853515625,321.510009765625,433600.0,-0.03355685231902439,-1.446660540566201,-1.6008820655592884,48.15084292674514,55.770854451636524,5.601530291540712,2.679481365036679,15.045582331947685,35.51602583871397,18.352670218956064,11.760009765625,2.5977771237144793,-3.9680084228515398,-21.43917621343445,13.50315936773137,-12.703592318143023,4.767575472439944,19.562740256103496,30.971484172798576,-23.53169865189492,8.735583895291468,2,7.6300048828125,1.8600006103515625,22.45500946044922,50.785003662109375,49.19000244140625,3,0.1019381930885419,-1.6223264220880431,325.1199951171875,1.5872561658600504,322.8699951171875,-4.468390860100825,313.25,0.1019381930885419
6082,2022-02-18,311.82000732421875,318.6600036621094,310.3299865722656,313.9200134277344,392500.0,-0.007606327602096896,-2.279503553342184,0.28767134741040185,45.69055615520298,55.187530853386455,8.848329969257065,6.559594453166767,16.339830826301124,37.47635534448915,17.3256851080935,8.33001708984375,2.422765724236058,-7.090492248535156,-21.87494747339133,7.693962976321018,-14.482719860963243,0.30173536389293076,21.483069923637686,9.36925926133571,-41.85090216262958,7.3922276124280835,2,10.019989013671875,4.2499847412109375,24.844993591308594,53.17498779296875,53.3800048828125,4,0.11538701694448794,-1.446660540566201,314.2099914550781,-1.6223264220880431,325.1199951171875,1.5872561658600504,322.8699951171875,0.11538701694448794
6083,2022-02-22,312.32000732421875,316.04998779296875,308.3900146484375,310.0,671900.0,0.0016034891548191155,-1.7653442330362357,-1.1047621815645299,39.822800651435145,53.00149448017598,8.723260027069557,6.397854817921598,14.741175608269373,36.55706179052481,15.889540647411627,7.65997314453125,2.7154925124092415,-6.596992492675781,-21.36911569628228,8.175130710930716,-13.98305409447903,0.7890691091274675,20.522808549578997,21.557854560064282,-22.54898040128511,7.386061601803238,2,9.4949951171875,-1.0050201416015625,23.772491455078125,52.67498779296875,46.8699951171875,1,0.14100914765164552,-2.279503553342184,311.82000732421875,-1.446660540566201,314.2099914550781,-1.6223264220880431,325.1199951171875,0.14100914765164552
6084,2022-02-23,299.20001220703125,317.25,298.54998779296875,315.4599914550781,817600.0,-0.04200818010217211,-1.1298385316827915,-7.008589618794559,35.96217772057315,49.863425243079504,20.17239361775495,19.808882632817813,26.86852283860526,49.355407909431506,14.651650603091726,18.70001220703125,3.8372337990634833,-19.256988525390625,-35.86671565297121,-2.647261397810041,-27.56185208918089,-10.952124961600362,32.66469161775211,2.3157258441527375,-36.47843381797708,8.304863563790287,2,17.694976806640625,11.8499755859375,36.892486572265625,65.79498291015625,56.009979248046875,2,0.18459217317990495,-1.7653442330362357,312.32000732421875,-2.279503553342184,311.82000732421875,-1.446660540566201,314.2099914550781,0.18459217317990495
6085,2022-02-24,308.32000732421875,308.8999938964844,288.3699951171875,288.9599914550781,754100.0,0.030481265859297224,1.0009756112070363,-1.1906544020630359,42.2226543853756,47.31231438865758,7.819086661090012,11.31301645708561,17.149260478517306,39.848247843233366,14.142482591821912,20.529998779296875,3.8812913895885117,-10.164993286132812,-26.700516496235082,6.370529923969457,-18.432754891183947,-1.8972316810816778,21.54581353865575,55.41670057508681,19.381684034704783,8.267761605051135,2,-0.600006103515625,2.72998046875,26.479995727539062,56.09999084472656,45.67999267578125,3,0.16430981596610117,-1.1298385316827915,299.20001220703125,-1.7653442330362357,312.32000732421875,-2.279503553342184,311.82000732421875,0.16430981596610117
6086,2022-02-25,316.30999755859375,317.489990234375,307.2200012207031,309.0,516600.0,0.02591460185706662,1.124096621284707,0.3775822090231703,52.02172145375719,47.49330096263435,-1.8325228701745573,3.2128852689282894,8.662414327522924,31.663554761364253,14.216293390710478,10.269989013671875,2.604995137719868,-2.0005035400390625,-18.55124976328011,14.550242683201986,-10.275876651659587,6.274869571581462,10.236157244625815,92.24164595387808,49.67847386848961,8.27537311162051,2,-8.81500244140625,-5.260009765625,11.405006408691406,44.70500183105469,33.589996337890625,4,0.14972658542152972,1.0009756112070363,308.32000732421875,-1.1298385316827915,299.20001220703125,-1.7653442330362357,312.32000732421875,0.14972658542152972
6087,2022-02-28,321.6199951171875,322.2099914550781,311.54998779296875,312.4700012207031,669700.0,0.01678732129739302,1.063894969763038,1.2517095694139455,52.88423481905125,47.50824380865357,-6.455994333502133,-1.8908347185590628,2.7919297807528665,26.119256353094727,13.727385190664783,10.660003662109375,-0.18696653659276308,3.1169937133789176,-13.496720802609389,19.730708229367224,-5.189863544615207,11.423850971373042,1.8720669111494885,98.25651181519187,50.3632153263742,8.306857257994139,2,-14.125,-10.57000732421875,5.690010070800781,38.99000549316406,20.600006103515625,0,0.1299048548398667,1.124096621284707,316.30999755859375,1.0009756112070363,308.32000732421875,-1.1298385316827915,299.20001220703125,0.1299048548398667
6088,2022-03-01,313.0400085449219,320.9800109863281,310.0,320.04998779296875,629200.0,-0.026677404087203538,1.475756314230371,-0.766118461646216,44.93688819618926,46.08178391084742,2.336813304115651,6.462897088455577,10.818808457243335,34.514541203367,13.244805380305275,11.6199951171875,-2.837492320378658,-5.1089935302734375,-21.878621366605046,11.66063430605817,-13.49380744843927,3.275820387892395,-24.670013427734375,72.90193882234962,24.5920287501489,8.384813918165813,3,-5.545013427734375,-1.990020751953125,8.634986877441406,41.93498229980469,12.42999267578125,1,0.1666240807510848,1.063894969763038,321.6199951171875,1.124096621284707,316.30999755859375,1.0009756112070363,308.32000732421875,0.1666240807510848
6089,2022-03-02,326.30999755859375,329.6600036621094,315.7200012207031,316.45001220703125,491200.0,0.042390712533371344,-1.4628963643127888,-1.4065641284615351,46.23614347119311,45.32533553105809,-11.615376318485175,-7.482112018196062,-2.695790520422861,21.043169232798334,13.279499417299034,16.6199951171875,-2.55758404516223,8.345996093749989,-7.947566236744308,24.639558424244285,0.1992149285028404,16.492777258997137,-37.287802124023415,91.88664226147846,47.59758528643154,8.146781165247136,3,-17.294998168945312,-14.5050048828125,-8.685005187988281,14.754989624023438,-5.389984130859375,2,0.10076309377222925,1.475756314230371,313.0400085449219,1.063894969763038,321.6199951171875,1.124096621284707,316.30999755859375,0.10076309377222925
6090,2022-03-03,328.6400146484375,330.989990234375,322.3699951171875,329.32000732421875,618300.0,0.007140501692490586,3.288599061688657,-0.0689648768771743,51.50255015574818,45.69774744539176,-14.96756879578038,-10.141491425519462,-4.914724203355092,18.68086932214004,13.554981015326145,8.6199951171875,-2.4499155203582177,10.555012512207043,-6.030039260951014,27.1400642853651,2.2624866256280143,18.84753839878607,-37.99230688476558,90.11368669717999,45.69913777770445,8.292525886579021,3,-18.96002197265625,-16.83502197265625,-11.015022277832031,10.499984741210938,-11.59002685546875,3,0.08084827051588306,-1.4628963643127888,326.30999755859375,1.475756314230371,313.0400085449219,1.063894969763038,321.6199951171875,0.08084827051588306
6091,2022-03-04,316.510009765625,326.0799865722656,312.30999755859375,324.80999755859375,654800.0,-0.036909701625313596,1.5405963896802963,12.205995871106722,51.839366321813095,46.380948575015104,-2.768090242396056,1.4384980848452074,6.963004319643005,30.70213965641466,13.913276583021181,16.33001708984375,-4.018414104527949,-1.1789932250976562,-17.502299879066868,15.144313428871556,-9.340646552082262,6.98266010188695,-23.441765053710924,31.014829892410585,-16.209609968965143,8.161653326984606,3,-6.83001708984375,-4.70501708984375,1.1149826049804688,21.494979858398438,-0.480010986328125,4,0.11844803980176244,3.288599061688657,328.6400146484375,-1.4628963643127888,326.30999755859375,1.475756314230371,313.0400085449219,0.11844803980176244
6092,2022-03-07,298.239990234375,317.8599853515625,295.5,317.8599853515625,999800.0,-0.05772335460979228,1.2793059037996106,2.3638583099855133,43.51843310563528,46.79157440325957,14.944610528238911,19.6072286078753,24.86898721770092,48.75911526946669,13.994629373332057,22.3599853515625,-5.735270699420653,-18.74651184082029,-37.127760415398996,-0.365263266241584,-27.93713612810967,-9.555887553530908,-2.896440791113264,7.720459251411943,-41.42243536257407,9.190624287289365,3,11.44000244140625,13.56500244140625,17.00749969482422,39.76499938964844,20.55999755859375,0,0.17321621966763012,1.5405963896802963,316.510009765625,3.288599061688657,328.6400146484375,-1.4628963643127888,326.30999755859375,0.17321621966763012
6093,2022-03-08,310.67999267578125,320.29998779296875,301.94000244140625,301.94000244140625,904500.0,0.041711382942408726,-3.201374340065365,-0.44546342556011126,44.86130851240103,47.78036671346266,2.511632181228947,7.131175142070674,12.006634688414977,36.228456454151285,14.007990450112914,22.05999755859375,-5.88562426827184,-6.05150909423827,-24.643526784358244,12.540508595881704,-15.347517939298257,3.244499750821717,-15.17999267578125,42.772603135512185,-5.537135030128752,9.296008845059994,3,-1.0,1.125,3.0749969482421875,27.324996948242188,14.07000732421875,1,0.10151927799816951,1.2793059037996106,298.239990234375,1.5405963896802963,316.510009765625,3.288599061688657,328.6400146484375,0.10151927799816951
6094,2022-03-09,315.7900085449219,320.989990234375,314.0799865722656,318.989990234375,704800.0,0.01644784340674721,-1.087606315546848,-0.3661310371798095,46.15955113258226,48.217799685374516,0.002667741893162656,1.4994709845914258,6.467878852195099,30.850762049032937,14.58721633172056,10.30999755859375,-5.4332704800694955,-0.561492919921875,-18.88928280364138,17.76629696379763,-9.725387861781655,8.602402021937905,-20.290008544921875,57.17107390260513,10.184432969478614,9.163894941859752,3,-2.545013427734375,-3.985015869140625,-2.0350189208984375,21.384979248046875,15.279998779296875,2,0.030653258221766233,-3.201374340065365,310.67999267578125,1.2793059037996106,298.239990234375,1.5405963896802963,316.510009765625,0.030653258221766233
6095,2022-03-10,321.25,322.3399963378906,311.19000244140625,312.4800109863281,439200.0,0.0172899436566607,1.0365319710486638,-2.74063724882459,53.033963631944616,48.330271038506446,-3.8334504127841456,-5.248765778420534,0.6314964278313369,25.200025562729024,16.083743148181867,11.149993896484375,-4.252137274302299,5.545498657226574,-10.953135590889985,22.044132905343133,-2.703818466831706,13.794815781284854,-23.620600585937495,84.20539995708776,33.73916496459528,8.249317124058269,3,-8.0050048828125,-9.44500732421875,-7.4275054931640625,15.6099853515625,18.29998779296875,3,-0.001027195555690641,-1.087606315546848,315.7900085449219,-3.201374340065365,310.67999267578125,1.2793059037996106,298.239990234375,-0.001027195555690641
6096,2022-03-11,322.75,330.79998779296875,322.45001220703125,327.489990234375,462900.0,0.0046692607003890885,-2.1273516973368385,-0.5404784688995216,54.746804574058075,48.537223233507206,-4.832004783168884,-7.356710708883554,-1.252955239897915,23.501217145731744,17.111653253134897,9.54998779296875,-1.3144255086149883,7.191998291015636,-8.982528845275283,23.366525427306556,-0.8952652771297949,15.279261859161068,-23.11896513671877,77.19549411693511,20.641354267784145,8.087263568145445,3,-9.5050048828125,-10.94500732421875,-8.07000732421875,14.1099853515625,28.730010986328125,4,-0.01766076593967858,1.0365319710486638,321.25,-1.087606315546848,315.7900085449219,-3.201374340065365,310.67999267578125,-0.01766076593967858
6097,2022-03-14,320.260009765625,331.04998779296875,318.3500061035156,324.2200012207031,801400.0,-0.007714919393880693,-2.2647772961735346,0.8354429564769508,53.3896869759351,49.47642309792341,-2.855502538473843,-4.519563590829534,0.952088638715793,25.72528537320062,17.335427916170556,12.699981689453125,0.39642384950991527,4.334507751464855,-11.920490929198706,20.589506432128417,-3.7929915888669257,12.462007091796636,-18.747437580078156,62.93375658890673,1.872152951654769,8.127499340331768,3,-6.985015869140625,-8.45501708984375,-5.58001708984375,16.5999755859375,32.829986572265625,0,-0.013208052386633473,-2.1273516973368385,322.75,1.0365319710486638,321.25,-1.087606315546848,315.7900085449219,-0.013208052386633473
6098,2022-03-15,328.3500061035156,331.1300048828125,320.29998779296875,321.0,573800.0,0.025260713455329986,-1.4754238440853653,-1.8560661523878514,63.00294176503179,51.3394006861277,-9.549636377220395,-12.037469725222024,-7.4120933811319105,17.214440078233906,17.56878881546566,10.8699951171875,0.5477665083698184,11.66950378417971,-5.442376647952813,28.781384216312233,3.1135635681134772,20.225444000245943,-24.474440669375042,86.05818235245502,16.840002610116017,8.555940216066258,3,-15.035003662109375,-16.545013427734375,-10.095008850097656,8.509979248046875,9.3699951171875,1,-0.02908487325423148,-2.2647772961735346,320.260009765625,-2.1273516973368385,322.75,1.0365319710486638,321.25,-0.02908487325423148
6099,2022-03-16,337.55999755859375,340.5,329.760009765625,329.760009765625,831300.0,0.02804931105186137,-1.7538479596228334,1.0612219477257157,63.032622634805925,52.62051985046746,-18.99334781337899,-21.176210333819142,-16.741710354542988,7.641186004550832,17.915030433059638,12.149993896484375,0.44141337809219294,20.144995117187477,0.7992117419797182,39.490778492395236,10.472103429583626,29.81788680479133,-30.95898817958596,89.96928459127682,18.220220780117074,9.672891687603872,3,-19.55999755859375,-23.125,-18.709999084472656,-4.69000244140625,-22.889984130859375,2,-0.03794880214255891,-1.4754238440853653,328.3500061035156,-2.2647772961735346,320.260009765625,-2.1273516973368385,322.75,-0.03794880214255891
6100,2022-03-17,346.7699890136719,348.29998779296875,333.05999755859375,333.55999755859375,907700.0,0.027284013276719588,-1.1449682475254117,1.6935912985641066,63.4303320522588,53.9084049316281,-28.34156873167558,-30.23103638787046,-26.497086053409248,-1.9283456256747513,18.316508171808312,15.239990234375,2.3038979701061066,28.272486877441395,5.072468496594013,51.47250525828878,16.672477687017704,39.872496067865086,-36.101100760145016,94.89148676229186,24.671527124535785,11.600009190423695,3,-24.8699951171875,-28.43499755859375,-27.344993591308594,-14.8699951171875,-33.489990234375,3,-0.0452749147471182,-1.7538479596228334,337.55999755859375,-1.4754238440853653,328.3500061035156,-2.2647772961735346,320.260009765625,-0.0452749147471182
6101,2022-03-18,346.239990234375,349.4599914550781,341.8800048828125,342.44000244140625,672000.0,-0.0015283871040985275,-2.081306057636244,0.2876601249812297,61.33308609092901,55.887810818882954,-25.871547266829793,-28.64714933329293,-26.140762847895644,-1.732205769025768,18.22905982812706,7.579986572265625,3.127428483580502,26.1409881591797,-0.043020251278448995,52.32499656963785,13.048983953950597,39.2329923644088,-30.30274804532627,89.6496215465386,22.026978327112815,13.092004205229076,3,-20.539993286132812,-27.324996948242188,-26.42999267578125,-18.360000610351562,-43.97998046875,4,-0.01932186526714519,-1.1449682475254117,346.7699890136719,-1.7538479596228334,337.55999755859375,-1.4754238440853653,328.3500061035156,-0.01932186526714519
6102,2022-03-21,347.79998779296875,348.95001220703125,343.4100036621094,346.25,609900.0,0.004505538362387762,1.877899142345313,0.4078928347708765,67.10628797238039,58.359475203325104,-21.972829768893405,-28.85270179621955,-27.864725961672946,-3.4755581864302485,17.941674692335802,5.540008544921875,3.179039185793954,25.90198669433596,-2.717792311055973,54.521765699727894,11.592097191639994,40.21187619703193,-26.499105721355306,94.3072583894549,26.222510692853064,14.309889502695967,3,-17.474990844726562,-28.884994506835938,-26.399993896484375,-19.919998168945312,-38.17999267578125,0,0.010580860616792087,-2.081306057636244,346.239990234375,-1.1449682475254117,346.7699890136719,-1.7538479596228334,337.55999755859375,0.010580860616792087
6103,2022-03-22,356.3599853515625,358.0799865722656,349.54998779296875,350.0,703500.0,0.024611839732694873,-1.3498587618118842,4.103248670998228,65.50726764878931,60.50922148290367,-26.118312403745847,-35.77855084595814,-36.19633519688779,-12.017072542786423,17.683356250276294,10.279998779296875,4.399705193727243,32.25998535156248,0.17588460079048218,64.34408610233447,16.21793497617648,48.302035726948475,-30.553645778594728,93.92654438791838,27.66070611257878,16.042050375385994,3,-21.724990844726562,-33.13499450683594,-37.404991149902344,-30.689987182617188,-37.8599853515625,1,-0.009176083589873096,1.877899142345313,347.79998779296875,-2.081306057636244,346.239990234375,-1.1449682475254117,346.7699890136719,-0.009176083589873096
6104,2022-03-23,354.42999267578125,361.1700134277344,352.010009765625,355.0,795800.0,-0.005415851260284543,-2.386339790380992,-0.08962399953935625,63.3640691457734,61.65701098444019,-20.261547351378226,-31.092861372719824,-33.93413441657441,-10.39306704028968,16.887013894745078,9.160003662109375,8.391817750751215,27.56849365234376,-4.995554173040375,60.1325414777279,11.286469739651693,43.85051756503583,-22.81439664293987,76.0227074103065,12.245803052486089,16.282023912692072,3,-14.66998291015625,-29.659988403320312,-35.474998474121094,-28.759994506835938,-37.910003662109375,2,-0.04714609880762477,-1.3498587618118842,356.3599853515625,1.877899142345313,347.79998779296875,-2.081306057636244,346.239990234375,-0.04714609880762477
6105,2022-03-24,358.9800109863281,359.5799865722656,352.07000732421875,356.25,559600.0,0.012837565681719898,2.821909191858795,-4.789431416639897,73.8837023233655,63.78333295658546,-21.11745528899519,-33.36352671839279,-38.47198627202033,-15.416208799143078,15.502169734651188,7.509979248046875,11.77042989682036,29.58551177978518,-4.739473286035832,63.91049684560619,12.423019246874674,46.748004312695684,-21.453531474508168,88.64695971333423,19.869708827941935,17.162492532910502,3,-19.220001220703125,-34.21000671386719,-40.02501678466797,-33.31001281738281,-51.95001220703125,3,-0.12343304975908898,-2.386339790380992,354.42999267578125,-1.3498587618118842,356.3599853515625,1.877899142345313,347.79998779296875,-0.12343304975908898
6106,2022-03-25,363.6700134277344,364.5,358.8299865722656,360.010009765625,599200.0,0.013064801097197876,1.131593288398107,1.3406552868976156,93.42893591955641,68.23213839476561,-21.671525291781847,-36.178399061933646,-43.02930852355735,-20.6242471832486,14.949634781394783,5.670013427734375,15.041160435180302,31.907513427734386,-5.050300319115763,68.86532717458454,13.428606554309283,50.38642030115949,-21.414827132731546,96.06454852353646,18.755854471784787,18.478906873425085,3,-21.27001953125,-37.235015869140625,-44.71501922607422,-38.00001525878906,-51.220001220703125,4,-0.13855971839275827,2.821909191858795,358.9800109863281,-2.386339790380992,354.42999267578125,-1.3498587618118842,356.3599853515625,-0.13855971839275827
6107,2022-03-28,363.3999938964844,363.5499877929688,356.4200134277344,362.4400024414063,397900.0,-0.0007424850036574782,10.317606026108983,0.26229248484543727,91.73527403730237,71.42461975835123,-16.358871997049903,-34.38054780931009,-42.76434374977072,-20.92475924703615,14.68969274956437,7.25,17.184391625678586,29.548493957519554,-9.650625756951854,68.74761367199096,9.94893410028385,49.14805381475526,-16.69584486048211,92.64210564993203,10.511882616946338,19.5995598572357,3,-16.269989013671875,-36.964996337890625,-44.44499969482422,-37.72999572753906,-42.889984130859375,0,-0.16824431799048212,1.131593288398107,363.6700134277344,2.821909191858795,358.9800109863281,-2.386339790380992,354.42999267578125,-0.16824431799048212
6108,2022-03-29,365.20001220703125,368.6099853515625,356.6700134277344,367.1600036621094,611100.0,0.004953270062683535,3.913614357209688,-2.0416759385829484,91.27819433856916,74.56301661432492,-13.83713228716789,-33.805747949409465,-44.278129019462426,-23.212075697276816,14.452499031147829,11.939971923828125,19.29029099574325,28.740512084960926,-11.55390422829953,69.03492839822138,8.59330392833067,48.88772024159118,-14.936692978229416,79.45796289351188,-5.588617125328923,20.14720815663023,3,-14.365020751953125,-36.71002197265625,-46.245018005371094,-39.53001403808594,-62.0,1,-0.15219062221261792,10.317606026108983,363.3999938964844,1.131593288398107,363.6700134277344,2.821909191858795,358.9800109863281,-0.15219062221261792
6109,2022-03-30,359.19000244140625,366.739990234375,357.6499938964844,363.3800048828125,638400.0,-0.016456762225456667,-1.5006800322385654,2.1377656675749317,81.4072740942245,76.56045461898779,-4.9575855959225805,-26.568321932447702,-37.606741218346485,-17.804304925805013,14.928899695020542,9.089996337890625,21.921371879915114,21.086502075195312,-20.136635349706978,62.3096395000976,0.4749333627441956,41.69807078764643,-5.257349988052283,43.04718606891004,-40.366450505866084,20.611568712451145,3,-3.94500732421875,-30.70001220703125,-42.62500762939453,-34.665008544921875,-63.730010986328125,2,-0.11328266979826063,3.913614357209688,365.20001220703125,10.317606026108983,363.3999938964844,1.131593288398107,363.6700134277344,-0.11328266979826063
6110,2022-03-31,355.2099914550781,365.2799987792969,355.1600036621094,359.42999267578125,705200.0,-0.011080517161602743,-3.685208078724471,1.0071596090256232,75.81104737647497,78.16911698404844,0.3861506456050847,-21.603305621226696,-32.77552164690843,-14.551433617487021,15.447597002450863,10.1199951171875,22.798869581140423,15.777992248535156,-25.87135809211503,57.42734258918534,-5.046682921789909,36.60266741886022,13.399993896484375,0.3716569592652174,-80.36566259719206,20.824675170325087,3,0.8000030517578125,-26.720001220703125,-41.23750305175781,-30.68499755859375,-68.38998413085938,3,-0.1089214925597024,-1.5006800322385654,359.19000244140625,3.913614357209688,365.20001220703125,10.317606026108983,363.3999938964844,-0.1089214925597024
6111,2022-04-01,354.0,361.5499877929688,350.5799865722656,358.75,466000.0,-0.0034064116555999613,1.1198119994810403,1.125592091465928,77.38633942858841,79.3113449236271,3.143199836417125,-18.383163946311527,-30.704706452352298,-14.096252953643557,15.174456632398709,10.970001220703182,23.11446730648254,12.693501281738293,-27.975144087601848,53.36214665107843,-7.640821402931806,33.02782396640839,14.340985717773435,18.968461781935556,-61.37625187833113,20.33432268467007,4,5.079986572265625,-21.94500732421875,-44.61500549316406,-30.57000732421875,-60.30999755859375,4,-0.13268361926752292,-3.685208078724471,355.2099914550781,-1.5006800322385654,359.19000244140625,3.913614357209688,365.20001220703125,-0.13268361926752292
6112,2022-04-04,349.8999938964844,353.5199890136719,348.6000061035156,353.45001220703125,592900.0,-0.011581938145524329,1.6666776938790702,0.7473722759046053,68.70332445864582,79.6664623469445,8.462322041497828,-10.766484002426523,-25.45332668715713,-10.761964206782068,13.899728476157195,5.399993896484375,22.641265102624118,6.010494995117199,-29.357927166045215,41.37891715627961,-11.673716085464036,23.694706075698434,17.730551855468775,6.496697357123139,-70.10457018747073,17.68421108058121,4,8.705001831054688,-17.845001220703125,-40.62750244140625,-30.720001220703125,-69.07998657226562,0,-0.10703052970195948,1.1198119994810403,354.0,-3.685208078724471,355.2099914550781,-1.5006800322385654,359.19000244140625,-0.10703052970195948
6113,2022-04-05,342.2200012207031,350.2200012207031,340.7099914550781,348.8500061035156,650500.0,-0.021949107772929355,1.0298857462968511,1.8675973763614637,54.15477862530617,78.64320784467036,15.562152505813174,-0.6349964218314881,-17.171676925597012,-3.7161800063799433,12.743213607652331,9.510009765625,22.410184039991975,-3.2464981079101562,-35.009012992817475,28.516016776997162,-19.127755550363815,12.634759334543503,24.268712152343767,5.801036636336671,-66.25443413919756,15.881257442453663,4,12.439987182617188,-10.165008544921875,-32.947509765625,-23.040008544921875,-59.20001220703125,1,-0.06343869843269911,1.6666776938790702,349.8999938964844,1.1198119994810403,354.0,-3.685208078724471,355.2099914550781,-0.06343869843269911
6114,2022-04-06,325.4700012207031,337.0,320.9599914550781,336.25,1249800.0,-0.048945122845691524,1.6123795015296067,1.6259413031870822,33.260005506782264,74.1294637539389,31.035928911729343,17.78946265703263,0.11993055894151894,12.256333598837273,12.0920685390089,21.260009765625,21.0092385500904,-20.480497741699196,-50.59100697388129,9.6300114904829,-35.535752357790216,-5.425243125608176,38.95641439890625,10.176013132471882,-56.55400382401294,15.055254616091045,4,19.314987182617188,6.584991455078125,-16.197509765625,-6.290008544921875,-37.029998779296875,2,-0.06842409109947578,1.0298857462968511,342.2200012207031,1.6666776938790702,349.8999938964844,1.1198119994810403,354.0,-0.06842409109947578
6115,2022-04-07,320.9200134277344,326.6000061035156,317.82000732421875,325.42999267578125,816200.0,-0.0139797455246371,1.5635010090839834,0.4183654692715131,31.283293983249635,67.22439242768259,33.10018749401502,23.51930828711943,5.190453111744432,15.986340930037045,11.314461924511138,8.779998779296875,19.02940151007971,-25.01398620605471,-55.18179146475978,5.153819052650363,-40.09788883540722,-9.930083576702202,39.15975977542189,7.08897207427505,-54.39792096527857,15.083902629352526,4,22.29498291015625,11.134979248046875,-10.510017395019531,-1.740020751953125,-37.990020751953125,3,-0.07933447870925447,1.6123795015296067,325.4700012207031,1.0298857462968511,342.2200012207031,1.6666776938790702,349.8999938964844,-0.07933447870925447
6116,2022-04-08,317.04998779296875,324.6600036621094,316.1499938964844,319.3800048828125,802700.0,-0.012059159519002938,-3.121065232169775,0.5166358782809931,28.020037310372388,60.144921680245915,33.14752887134597,28.396301242238906,9.158631907796575,18.984320908487177,11.277767867010786,8.510009765625,17.19734120271687,-28.59901123046876,-59.779713920457766,2.5816914595202434,-44.18936257546329,-13.00865988547423,37.958613504715004,2.4083329250167407,-52.6580267250654,15.590351344994515,4,25.330001831054688,15.0050048828125,-6.3074951171875,2.1300048828125,-26.589996337890625,4,-0.09534767901801644,1.5635010090839834,320.9200134277344,1.6123795015296067,325.4700012207031,1.0298857462968511,342.2200012207031,-0.09534767901801644
6117,2022-04-11,316.0299987792969,324.0299987792969,312.1300048828125,314.04998779296875,632500.0,-0.003217123649088216,-3.0893612781777473,-0.8497838899803536,17.68951709320004,51.96840198631602,29.884075904846668,30.65482891632837,10.332388367338126,19.15931375143873,11.081156429155639,11.899993896484375,13.74718051427692,-29.407499694824196,-61.361123314158704,2.5461239245103116,-45.38431150449145,-13.430687885156942,33.538397482218954,10.238892810301465,-38.263194789482654,15.976811809667245,4,23.404998779296875,16.024993896484375,-5.287506103515625,3.149993896484375,-42.63000488281244,0,-0.07068948018916399,-3.121065232169775,317.04998779296875,1.5635010090839834,320.9200134277344,1.6123795015296067,325.4700012207031,-0.07068948018916399
6118,2022-04-12,318.79998779296875,327.0199890136719,315.510009765625,318.75,538400.0,0.008764955935738117,-2.525278772187275,0.02524622000277431,21.83401541461889,45.349151021915404,22.171661998090315,28.598976856828358,7.675765354170949,15.582833657515891,10.769013161009351,11.509979248046875,8.255584180258268,-26.160009765624977,-59.44641044602088,7.126390914770923,-42.80321010582293,-9.516809425427027,24.77826584795457,26.819397747073403,-17.44963066109751,16.643200340197964,4,19.905014038085938,16.475006103515625,-8.0574951171875,0.3800048828125,-46.19000244140625,1,-0.1191341967472549,-3.0893612781777473,316.0299987792969,-3.121065232169775,317.04998779296875,1.5635010090839834,320.9200134277344,-0.1191341967472549
6119,2022-04-13,324.75,325.4599914550781,318.05999755859375,319.6099853515625,370800.0,0.018663778026538846,1.2560965397891681,102.82539682539682,23.526696131563938,39.53977866136973,12.094439005718755,22.809521333394684,1.5917626587818177,8.882440894225908,11.252233885273847,7.399993896484375,3.3273815994450047,-19.569497680664085,-53.931059538313775,14.792064176985605,-36.75027860948893,-2.3887167518392403,13.796533839625567,84.75492657532561,44.19508902522395,17.18078092882483,4,12.089996337890625,15.149993896484375,-14.00750732421875,-5.57000732421875,-54.82998657226557,2,-0.12849887909569857,-2.525278772187275,318.79998779296875,-3.0893612781777473,316.0299987792969,-3.121065232169775,317.04998779296875,-0.12849887909569857
6120,2022-04-14,331.07000732421875,334.54998779296875,326.1199951171875,326.1199951171875,526300.0,0.01946114649489994,-2.4060492472349293,0.9630346498206949,25.40738029297401,33.76433875741257,2.223939722653597,16.07729439262465,-4.669376713688166,1.8828595606821636,12.038852346367229,9.79998779296875,-1.764627947017857,-12.464491271972634,-47.304350625248105,22.375368081302838,-29.88442094861034,4.955438404665074,-18.94000244140625,84.47821979751123,48.83510268852195,17.419929676637736,4,1.7549896240234375,8.829986572265625,-18.545013427734375,-11.8900146484375,-56.92001342773432,3,-0.12876432156255302,1.2560965397891681,324.75,-2.525278772187275,318.79998779296875,-3.0893612781777473,316.0299987792969,-0.12876432156255302
6121,2022-04-18,339.54998779296875,341.8900146484375,330.0,330.0,679700.0,0.025613858945686685,-1.490058606607144,1.929285705478354,33.99114011329479,29.9074293857069,-9.522750831082078,7.452511884664318,-12.933031232874953,-7.261267934541706,12.718316190095585,11.8900146484375,-5.8456238368481195,-3.6500106811523665,-38.50895617217674,31.208934809872005,-21.079483426664524,13.779462064359791,-26.97158325195312,92.1370091142522,61.07233911428641,17.429472745512186,4,-8.374984741210938,0.82000732421875,-27.024993896484375,-20.3699951171875,-71.80999755859375,0,-0.16675010205481133,-2.4060492472349293,331.07000732421875,1.2560965397891681,324.75,-2.525278772187275,318.79998779296875,-0.16675010205481133
6122,2022-04-19,351.4800109863281,352.239990234375,340.0,340.2099914550781,613300.0,0.035134806721399015,-1.094095411138783,1.1801082656406783,41.89317119807965,28.545028560459514,-23.697079941209722,-4.413984583918136,-24.1122725418345,-19.76470586560697,13.462578609933237,12.69000244140625,-9.276721052768721,8.096011352539051,-26.90373439233622,43.09575709741432,-9.403861519898612,25.595884224976714,-37.72914204101562,97.93090211770337,69.97261333242186,17.499872872437646,4,-19.295013427734375,-11.110015869140625,-38.95501708984375,-32.300018310546875,-75.66000366210938,1,-0.17360879032641074,-1.490058606607144,339.54998779296875,-2.4060492472349293,331.07000732421875,1.2560965397891681,324.75,-0.17360879032641074
6123,2022-04-20,353.0899963378906,359.8599853515625,351.80999755859375,355.4599914550781,561200.0,0.004580588657217,-2.2657199806866157,-0.21029201507733633,46.19795187565932,29.982578157001402,-26.376807302227064,-6.620970782335121,-25.049798372301268,-21.92380828984045,13.951258497299058,8.379974365234375,-12.899459697771647,9.869496154785168,-24.904847036235765,44.6438393458061,-7.51767544072527,27.256667750295605,-37.02978011523436,83.80384930444724,55.36843793155044,17.387171595510466,4,-17.095001220703125,-12.720001220703125,-40.55000305175781,-33.910003662109375,-68.25,2,-0.2256931753035183,-1.094095411138783,351.4800109863281,-1.490058606607144,339.54998779296875,-2.4060492472349293,331.07000732421875,-0.2256931753035183
6124,2022-04-21,337.7200012207031,359.7900085449219,335.8699951171875,359.0299987792969,914200.0,-0.043529964815200106,1.0954880001711016,8.991578676281225,40.45410270111091,31.001556903430433,-10.154237912307735,7.834653111859211,-9.417410852698822,-7.011703749517892,13.97275859249305,23.920013427734375,-16.07501499633827,-4.664999389648415,-39.1067199955873,29.77672121629047,-21.885859692617828,12.555860913320998,-18.15580346773436,34.38058524301913,2.2963504005461104,17.220860302969438,4,-1.725006103515625,2.649993896484375,-25.160003662109375,-18.540008544921875,-40.260009765625,3,-0.19279289243692332,-2.2657199806866157,353.0899963378906,-1.094095411138783,351.4800109863281,-1.490058606607144,339.54998779296875,-0.19279289243692332
6125,2022-04-22,314.6700134277344,336.3500061035156,314.3299865722656,334.1400146484375,976300.0,-0.06825176983789416,-1.1856039207787035,0.9136557227267911,32.66637597178125,31.517816754698085,13.316305279744768,28.875292343466015,13.284367279257594,15.524899512155343,14.4459741469143,23.3900146484375,-18.418148875696545,-25.499487304687477,-61.12667950061115,10.127704891236192,-43.31308340264934,-7.685891206725614,45.189971923828125,0.7468193819134582,-31.633422299676834,17.813596097961838,4,21.324981689453125,25.699981689453125,1.5474853515625,4.509979248046875,-16.490020751953125,4,-0.14221247049419605,1.0954880001711016,337.7200012207031,-2.2657199806866157,353.0899963378906,-1.094095411138783,351.4800109863281,-0.14221247049419605
6126,2022-04-25,313.2799987792969,315.260009765625,301.79998779296875,308.9599914550781,1200500.0,-0.004417372450892021,2.2512015332448767,-0.2218801773687172,33.46577643736316,33.2707344596051,15.774126393315214,27.717756445402642,14.577185869505854,16.680114239923057,14.79485515005295,13.46002197265625,-18.047988544735517,-24.370001220703102,-60.12640941314402,11.386406971737813,-42.24820531692359,-6.491797124482616,46.510009765625,19.772668737615046,-15.225611933094019,17.87820409622046,4,17.54998779296875,21.92498779296875,6.837493896484375,5.899993896484375,-19.779998779296875,0,-0.12490425509219694,-1.1856039207787035,314.6700134277344,1.0954880001711016,337.7200012207031,-2.2657199806866157,353.0899963378906,-0.12490425509219694
6127,2022-04-26,302.260009765625,311.9100036621094,300.739990234375,309.4800109863281,859000.0,-0.03517616527263645,-1.1773819828019547,-1.6712937453199395,32.485976438222636,34.45428568444996,27.53056255173999,35.755647665960794,25.781599515934204,27.493364146802662,15.409420313391564,12.540008544921875,-17.351877944529974,-32.33299102783201,-69.25526441555752,4.589282359893502,-50.79412772169479,-13.871854333969225,55.21039794921876,2.5710751975486827,-34.62836151694748,18.46113669386276,4,28.03997802734375,32.41497802734375,20.0474853515625,16.91998291015625,-2.55999755859375,1,-0.11420637337376227,2.2512015332448767,313.2799987792969,-1.1856039207787035,314.6700134277344,1.0954880001711016,337.7200012207031,-0.11420637337376227
6128,2022-04-27,309.6199951171875,310.6499938964844,300.0899963378906,301.760009765625,1030200.0,0.02434984818954211,1.1290354336764516,-1.0886404463512056,42.43002657644802,36.554655733881525,20.932756418302745,25.31622597103501,18.684404131247902,19.861955508948597,15.693740884172527,10.55999755859375,-15.80290508554549,-22.194004821777355,-57.758217296239195,13.370207652684485,-39.9761110590083,-4.411898584546407,44.44658754882812,15.963143769968053,-23.636119252356576,17.782106237230927,4,20.354995727539062,24.729995727539062,15.0,9.55999755859375,-8.3699951171875,2,-0.10916603683872506,-1.1773819828019547,302.260009765625,2.2512015332448767,313.2799987792969,-1.1856039207787035,314.6700134277344,-0.10916603683872506
6129,2022-04-28,318.5,324.0,305.5799865722656,321.45001220703125,1248600.0,0.028680334031565113,3.576407791282195,-0.37532031868797466,48.89010563584313,39.16384743864476,12.374238554098554,13.946575737409034,9.865665164170139,10.864632531110317,15.6315094343934,18.420013427734375,-13.24596362160554,-11.279499816894543,-44.84921050294116,22.290210869152077,-28.064355159917852,5.505355526128767,31.248455759765648,50.77219719770268,6.7689348703863885,16.78485534302332,4,11.474990844726562,15.849990844726562,10.42999267578125,3.9699859619140625,-11.230010986328125,3,-0.10568290003802006,1.1290354336764516,309.6199951171875,-1.1773819828019547,302.260009765625,2.2512015332448767,313.2799987792969,-0.10568290003802006
6130,2022-04-29,316.5199890136719,321.1199951171875,314.9100036621094,317.82000732421875,924800.0,-0.006216674996320615,-1.747790508469999,0.44068234953344504,49.75263749364395,40.91512492535023,13.492121449252352,13.575430030241762,11.812662013571014,12.52205645675997,15.82560866464303,6.209991455078125,-11.091756474639794,-11.325010681152321,-43.13747072326851,20.487449360963865,-27.231240702210414,4.581219339905772,29.25578999234375,68.71597724519867,18.64772559247716,15.906230021058095,4,13.455001831054688,17.830001831054688,15.745018005371094,7.4950103759765625,-3.839996337890625,4,-0.06021735820852203,3.576407791282195,318.5,1.1290354336764516,309.6199951171875,-1.1773819828019547,302.260009765625,-0.06021735820852203
6131,2022-05-02,307.0299987792969,316.79998779296875,296.760009765625,316.0799865722656,1183100.0,-0.029982277782668154,2.820781064537901,6.9614310195075,46.1072656138628,41.38335763821502,19.98575234791184,20.41269119066419,21.510398752626543,21.441630682697678,16.817107845249087,20.03997802734375,-9.61816548723948,-18.46650085449221,-49.060707693762936,12.127705984778515,-33.7636042741276,-3.169397434856819,35.09091761326874,37.70188214205692,-16.685552952203764,15.297103419635373,5,21.279998779296875,25.654998779296875,25.235008239746094,16.985000610351562,-1.839996337890625,0,-0.028824564826570254,-1.747790508469999,316.5199890136719,3.576407791282195,318.5,1.1290354336764516,309.6199951171875,-0.028824564826570254
6132,2022-05-03,312.45001220703125,315.5299987792969,307.3900146484375,307.3900146484375,599000.0,0.01765304188282424,-2.217386584321436,-0.5591165064913168,47.315020893895344,41.50747641801902,9.43980291615884,12.69399174906556,16.44244426187504,15.473574419425404,18.05881394280554,8.5,-8.579235309520584,-11.173988342285156,-40.013220878644574,17.665244194074262,-25.593604610464865,3.245627925894553,25.134813522840318,57.599148554783774,-0.26407897785113477,14.419616268179697,5,15.824996948242188,20.2349853515625,21.967483520507812,13.22998046875,-14.050018310546875,1,-0.060649740651873785,2.820781064537901,307.0299987792969,-1.747790508469999,316.5199890136719,3.576407791282195,318.5,-0.060649740651873785
6133,2022-05-04,320.510009765625,321.25,302.3800048828125,314.3599853515625,967600.0,0.02579611855880848,3.946260299176066,1.2154204311062327,48.23862132336162,42.37242293160243,-4.165747907283389,3.082166796068009,8.819303248166307,6.913704435792226,19.26894077857716,18.8699951171875,-8.58458424247118,-2.0284912109374886,-29.523565771919095,25.466583350044118,-15.776028491428292,11.719046069553315,12.992334367821911,87.18799014116065,31.374488610755748,13.747537280490814,5,-3.9550018310546875,12.17498779296875,16.272491455078125,5.16998291015625,-40.29000854492193,2,-0.06492776176884829,-2.217386584321436,312.45001220703125,2.820781064537901,307.0299987792969,-1.747790508469999,316.5199890136719,-0.06492776176884829
6134,2022-05-05,303.20001220703125,318.54998779296875,298.3999938964844,314.9800109863281,1013100.0,-0.054007666004727284,1.1300258561315162,-1.9154393521367181,39.39094012280452,43.119596726160566,8.641372773507669,19.645439878717298,26.79698207066872,23.75733153076004,19.16111714792077,22.110015869140625,-10.746772265697246,-18.224989318847634,-46.99444197070568,10.544463333010412,-32.60971564477666,-3.8402629929186105,26.628098489633487,26.296467984567997,-24.821603202638777,14.384726325929028,5,7.17999267578125,28.54998779296875,36.46247863769531,24.53497314453125,-38.14001464843756,3,-0.006431438418609714,3.946260299176066,320.510009765625,-2.217386584321436,312.45001220703125,2.820781064537901,307.0299987792969,-0.006431438418609714
6135,2022-05-06,295.4599914550781,302.6499938964844,288.25,300.4100036621094,960400.0,-0.025527771900840435,2.054083792337914,0.4202048149385892,33.12151022856287,43.08134492518277,14.941104768749142,26.751842098235784,34.83450082742604,31.13372536633426,19.025817842248287,14.95001220703125,-14.069709354563429,-24.69200897216797,-55.72001932960478,6.336001385268844,-40.2060141508864,-9.178003793449534,31.06130914848262,21.848458954782195,-23.08623149522851,15.514005178718415,5,10.665008544921875,31.305007934570312,46.407501220703125,32.274993896484375,-35.339996337890625,4,0.03997156264857393,1.1300258561315162,303.20001220703125,3.946260299176066,320.510009765625,-2.217386584321436,312.45001220703125,0.03997156264857393
6136,2022-05-09,286.82000732421875,303.3599853515625,286.0,290.0,1463200.0,-0.029242484196622565,-6.203302478124881,0.6424211785304743,24.607282657493812,42.20593450510178,21.716775288445263,34.794903700722216,43.420138682261154,39.36700791377734,18.816351568919092,17.3599853515625,-16.12028243433383,-31.82049407958982,-66.24419910939594,2.603210950216294,-49.03234659449288,-14.608641564686764,35.108737206914725,2.326261912677305,-34.4215754102649,17.211852514903054,5,18.17999267578125,36.954986572265625,55.42998504638672,40.91497802734375,-20.860015869140682,0,0.09016102325919895,2.054083792337914,295.4599914550781,1.1300258561315162,303.20001220703125,3.946260299176066,320.510009765625,0.09016102325919895
6137,2022-05-10,293.69000244140625,299.6499938964844,285.6099853515625,291.239990234375,1124200.0,0.023952286945665202,-1.0481380077907623,-0.7704458647626725,27.598431168905307,40.55797945981926,15.090175407185086,27.579451310217507,36.403323447723665,32.06912814694624,18.35514728584368,14.040008544921875,-15.103873177091543,-23.8334991455078,-60.01860330847319,12.351605017457587,-41.92605122699052,-5.740947064025079,23.208717855368548,22.67119463767669,-7.788764145502071,18.092552081482697,5,11.114990234375,29.04498291015625,51.87748718261719,34.04498291015625,-48.15000915527344,1,0.03915693385679453,-6.203302478124881,286.82000732421875,2.054083792337914,295.4599914550781,1.1300258561315162,303.20001220703125,0.03915693385679453
6138,2022-05-11,280.82000732421875,298.2699890136719,280.45999145507807,291.0,894700.0,-0.04382169978617223,-2.2678821408172856,-4.155078348820408,28.128843876812013,38.25117259770469,26.200537194826495,39.48247799399252,49.25052179723889,44.49081524161363,18.276278223780658,17.809997558593807,-14.518242656955806,-34.80449523925779,-74.52155111106237,4.912560632546786,-54.663023175160106,-14.945967303355474,31.07251538132209,0.9451717084639093,-27.82011526208712,19.858527935902295,5,20.034988403320312,39.33998107910156,64.5099868774414,46.91497802734375,-41.1300048828125,2,0.06260232929902587,-1.0481380077907623,293.69000244140625,-6.203302478124881,286.82000732421875,2.054083792337914,295.4599914550781,0.06260232929902587
6139,2022-05-12,283.0199890136719,283.0299987792969,269.3699951171875,276.8599853515625,1363700.0,0.007834134435133588,3.420696568513681,-0.6051088501040236,35.51220815098591,36.66890267074268,20.60531477644838,35.83307329601598,46.625040440782016,41.93283838257889,18.363734355866722,13.660003662109375,-12.868144872060725,-30.51801300048828,-72.5344794802129,11.498453479236332,-51.52624624035059,-9.509779760625975,23.214678066785666,40.15886383715334,7.525177330625887,21.008233239862303,5,12.290008544921875,31.595001220703125,60.337501525878906,44.714996337890625,-40.93998718261719,3,-0.009893251012858872,-2.2678821408172856,280.82000732421875,-1.0481380077907623,293.69000244140625,-6.203302478124881,286.82000732421875,-0.009893251012858872
6140,2022-05-13,288.44000244140625,293.4800109863281,285.30999755859375,285.54998779296875,566400.0,0.01915063825217156,-3.848679682689173,0.46915794323535676,39.03408048332351,35.882993211793874,12.050514720950844,28.517691016281674,40.75862058712801,36.347972060720394,19.088032037925917,10.46002197265625,-13.152418705312016,-22.96649932861328,-65.55941675293144,19.626418095704878,-44.26295804077233,-1.67004061645423,10.42173024639726,56.10477435481206,20.941891930153005,21.29645871215908,5,6.8699951171875,26.17498779296875,49.97998809814453,39.29498291015625,-47.08999633789065,4,-0.08105673514394718,3.420696568513681,283.0199890136719,-2.2678821408172856,280.82000732421875,-1.0481380077907623,293.69000244140625,-0.08105673514394718
6141,2022-05-16,282.92999267578125,287.6199951171875,280.20001220703125,286.1400146484375,514500.0,-0.019102793367727466,1.4051875080374718,-1.110728616684266,41.03015448267111,35.18467472165785,15.402126952037463,31.16629305525771,46.140039338829354,41.54812382900832,20.61567120854665,8.239990234375,-15.226038024014713,-25.64550933837893,-67.88744034540707,16.596421668649214,-46.766474841893,-4.524543834864858,10.550018310546875,44.7820280886703,5.269446446144997,21.120965503514057,5,12.3800048828125,31.68499755859375,54.70500183105469,45.55999755859375,-47.089996337890625,0,-0.08062064167489125,-3.848679682689173,288.44000244140625,3.420696568513681,283.0199890136719,-2.2678821408172856,280.82000732421875,-0.08062064167489125
6142,2022-05-17,290.4599914550781,296.25,286.4100036621094,292.20001220703125,524200.0,0.026614353282530034,1.0,0.5420588291217462,41.12305352197748,34.394056077059616,4.944808880838423,19.848054153108535,39.15528496929619,33.801280116661815,21.897942768640874,13.32000732421875,-17.316769753926337,-15.06450958251952,-52.836710961187634,22.707691796148595,-33.95061027185358,3.8215911068145374,-21.089996337890625,72.97578128712401,29.22507690913588,18.886100689334064,5,3.5,24.154998779296875,46.75749969482422,38.029998779296875,-42.16999816894531,1,-0.08434896619415888,1.4051875080374718,282.92999267578125,-3.848679682689173,288.44000244140625,3.420696568513681,283.0199890136719,-0.08434896619415888
6143,2022-05-18,273.39999389648443,292.8999938964844,272.70001220703125,287.75,877500.0,-0.058734414585397965,-1.5650820100950407,8.24703158707049,30.577087109149645,33.41473907554241,16.337559851745993,32.28714585888696,56.17249021690992,50.446267353795804,22.922887986909796,20.199981689453125,-18.78500192342426,-28.140007019042912,-61.318928600284266,5.038914562198443,-44.72946780966362,-11.550546228422206,-3.4923986816406796,14.992552259072605,-26.718700353614302,16.589460790620684,5,12.964996337890568,41.21499633789057,62.34500122070307,55.08999633789057,-21.40998840332034,2,-0.1019019796353765,1.0,290.4599914550781,1.4051875080374718,282.92999267578125,-3.848679682689173,288.44000244140625,-0.1019019796353765
6144,2022-05-19,272.6099853515625,278.57000732421875,268.52999877929693,269.1400146484375,686100.0,-0.0028895704555905732,-3.2814513085462984,-0.24180970224639148,30.893741944684862,33.16720926622263,13.781299773554622,29.459579187202394,56.74490790938063,50.78419677154034,24.845907668663976,10.040008544921818,-21.06732126293491,-25.674514770507812,-56.60731680218521,5.258287261169585,-41.14091578634651,-10.208113754669114,23.6400146484375,14.718565629854204,-22.60283884704019,15.466401015838711,5,13.335006713867188,41.58500671386719,64.38001251220703,55.8800048828125,-24.61997985839841,3,-0.12075853666072456,-1.5650820100950407,273.39999389648443,1.0,290.4599914550781,1.4051875080374718,282.92999267578125,-0.12075853666072456
6145,2022-05-20,269.92001342773443,276.77999877929693,262.760009765625,276.17001342773443,844600.0,-0.009867473931151283,2.75369317253327,-1.8011679448392317,32.836929803068315,34.08161450461979,13.932596674615183,30.172033081344182,59.005526246234865,53.00074009873663,25.666524947889,14.019989013671932,-24.480468421782177,-26.12698669433587,-58.509283941979504,6.2553105533077655,-42.31813531815766,-9.93583807051408,25.775586547851503,21.379533442682874,-15.237189032881513,16.191148623821803,5,11.284988403320256,41.38998413085932,68.44998168945307,58.56997680664057,-28.850006103515682,4,-0.10314170943879764,-3.2814513085462984,272.6099853515625,-1.5650820100950407,273.39999389648443,1.0,290.4599914550781,-0.10314170943879764
6146,2022-05-23,274.14999389648443,275.75,267.6199951171875,272.67001342773443,862900.0,0.015671236878781913,2.474366498428557,-0.236796875,32.08939610732307,34.58061060888843,8.623191640687253,24.095617353233763,54.33813571061148,48.308340085920634,25.92675911644703,8.1300048828125,-25.320565092389245,-19.940505981445256,-52.665379367817536,12.784367404927025,-36.302942674631424,-3.578069288259087,20.228182470703075,34.01011481683997,0.045564787266734186,16.362436693186147,5,6.365005493164006,37.16000366210932,62.21250152587885,54.33999633789057,-31.239990234375057,0,-0.11964248959769697,2.75369317253327,269.92001342773443,-3.2814513085462984,272.6099853515625,-1.5650820100950407,273.39999389648443,-0.11964248959769697
6147,2022-05-24,267.739990234375,272.04998779296875,263.04998779296875,271.5,698800.0,-0.023381374447630887,2.70371486700324,-2.540580666446717,24.935860009288334,34.22583462360802,12.253684756082578,29.28850443951592,60.307498163939954,54.28149649807057,26.220894637744685,11.100006103515682,-24.87293225363726,-24.6245086669922,-59.128159840622686,9.879142506638289,-41.87633425380744,-7.372683080176955,25.373459468750013,16.522837062980255,-10.26691536810386,17.25182558681525,5,11.7650146484375,43.57000732421875,68.03250885009766,60.75,-23.37998962402341,1,-0.11914542115490356,2.474366498428557,274.14999389648443,2.75369317253327,269.92001342773443,-3.2814513085462984,272.6099853515625,-0.11914542115490356
6148,2022-05-25,275.82000732421875,276.92999267578125,264.97000122070307,267.29998779296875,618500.0,0.030178596341811526,1.2271885158327946,-2.2659567560548015,35.74551689556975,34.251757817450674,3.788200309517606,19.548715528153423,51.610840639033654,45.76886104442826,26.344973127958006,11.959991455078182,-22.335431336775116,-14.8544921875,-49.109665684227764,19.400681309227764,-31.982078935863854,2.2730945608638535,16.07930478140628,82.60594291802911,53.45066163109635,17.127586748363875,5,3.68499755859375,35.489990234375,60.457489013671875,52.66998291015625,-30.83000183105466,2,-0.09981151949475942,2.70371486700324,267.739990234375,2.474366498428557,274.14999389648443,2.75369317253327,269.92001342773443,-0.09981151949475942
6149,2022-05-26,284.8399963378906,286.07000732421875,279.92999267578125,280.83999633789057,747200.0,0.03270244642938147,-1.1099680142624928,0.46948249183334956,44.54377261694962,34.86394583229802,-5.527775503935743,8.303427924684684,41.769399482893846,36.39065813390198,27.24013825949538,10.25,-20.39637962570157,-4.1515029907226335,-35.86357436381422,27.560568382368956,-20.00753867726843,11.704532695823161,5.8937436741343845,94.72324703923165,61.973337225756886,15.856035686545797,5,-5.334991455078125,26.435012817382812,53.342498779296875,43.649993896484375,-43.25999450683594,3,-0.11532787272528378,1.2271885158327946,275.82000732421875,2.70371486700324,267.739990234375,2.474366498428557,274.14999389648443,-0.11532787272528378
6150,2022-05-27,297.4599914550781,297.6300048828125,288.7699890136719,288.8500061035156,611500.0,0.04430555848700779,-1.0205236345415065,2.1524963378905944,55.25172192419286,36.4441199924671,-18.700262628011274,-6.132104893193969,28.160750127556184,23.21953781346423,27.876005697474625,12.790008544921875,-17.26498326902191,9.421492004394509,-19.859710607434636,38.70269461622365,-5.219109301520064,24.06209331030908,-34.699981689453125,99.50834776254547,60.311301782912636,14.64060130591456,5,-17.264984130859375,2.0950164794921875,40.722503662109375,31.029998779296875,-46.3699951171875,4,-0.16630803261952254,-1.1099680142624928,284.8399963378906,1.2271885158327946,275.82000732421875,2.70371486700324,267.739990234375,-0.16630803261952254
6151,2022-05-31,298.17999267578125,299.55999755859375,291.2900085449219,292.2900085449219,1726600.0,0.002420497685020173,-1.0963258928053408,0.6840875902060028,52.359428251430295,37.69260607351742,-19.030858843944884,-7.957085396863022,26.45716329592426,22.139726631596602,27.575109385756054,8.269989013671875,-15.719354707263278,10.58399353027346,-17.740641955133412,38.90862901568033,-3.5783242124300045,24.746311272976925,-34.72258300781249,96.22020127720752,52.66353116266967,14.162317742703443,5,-17.019989013671875,-4.79998779296875,40.00250244140625,30.30999755859375,-49.31999206542966,1,-0.1915285624601234,-1.0205236345415065,297.4599914550781,-1.1099680142624928,284.8399963378906,1.2271885158327946,275.82000732421875,-0.1915285624601234
6152,2022-06-01,293.5,301.4800109863281,286.4100036621094,298.7300109863281,649300.0,-0.015695193476209957,1.8089453670495819,-0.8879499282394574,57.29070743539928,40.66078610976737,-15.504785739285353,-5.027325499494054,30.028617954203355,26.426647093191264,27.358422946899953,15.07000732421875,-15.06956631264643,6.85150146484375,-19.14458628031184,32.84758920999934,-6.146542407734046,19.849545337421546,-28.59848681640625,78.1429502825237,27.99014678956818,12.998043872577803,6,-11.379989624023438,-0.1199951171875,39.517486572265625,34.989990234375,-44.16999816894531,2,-0.17236796026538548,-1.0963258928053408,298.17999267578125,-1.0205236345415065,297.4599914550781,-1.1099680142624928,284.8399963378906,-0.17236796026538548
6153,2022-06-02,299.70001220703125,300.0,295.8299865722656,296.1000061035156,474100.0,0.021124402749680637,-1.014477263178069,-0.6883362411525468,59.168879045902855,43.802468009902704,-19.648010157419662,-13.561618223247933,22.493300234775347,20.012363029483367,27.579450046125807,6.5,-14.164613040230563,14.092013549804676,-7.488294297139703,35.672321396749055,3.3018596263324866,24.882167473276866,-32.60378915527343,91.7401518938584,38.65747318326028,10.790153923472198,6,-17.580001831054688,-6.32000732421875,32.7874755859375,28.78997802734375,-48.720016479492216,3,-0.1846513491579408,1.8089453670495819,293.5,-1.0963258928053408,298.17999267578125,-1.0205236345415065,297.4599914550781,-0.1846513491579408
6154,2022-06-03,301.25,303.1199951171875,296.07000732421875,296.42999267578125,592000.0,0.005171797563685132,-1.545132041380678,1.3388886534141482,57.35446238721912,46.52663829703057,-18.67170618506185,-16.090136179608294,19.66070576755544,18.315137615572098,27.520930224197894,7.04998779296875,-13.766038714537387,15.739501953125,-5.5214043504897745,37.000408256739775,5.109048801317613,26.369955104932387,-32.09074967216799,88.80911984775904,34.61710210396781,10.63045315180739,6,-18.165008544921875,-7.8699951171875,30.912490844726562,27.239990234375,-50.19999694824219,4,-0.18675516848742213,-1.014477263178069,299.70001220703125,1.8089453670495819,293.5,-1.0963258928053408,298.17999267578125,-0.18675516848742213
6155,2022-06-06,307.2699890136719,308.5,301.29998779296875,304.9700012207031,445100.0,0.01998336602048756,2.0252090065138226,0.47717516556710693,63.89270068542662,50.060338805708746,-21.050076382366115,-22.3245772889112,12.254935175487503,11.993329145525195,26.82113330277779,7.25,-10.210795684316622,21.168991088867188,-1.8396268662895068,44.17760904402388,9.664682111288869,32.673300066445506,-35.393879102691415,94.43181896676775,37.436406219172056,11.504308977578344,6,-21.4949951171875,-15.264984130859375,24.892501831054688,21.220001220703125,-58.739990234375,0,-0.21378588710690627,-1.545132041380678,301.25,-1.014477263178069,299.70001220703125,1.8089453670495819,293.5,-0.21378588710690627
6156,2022-06-07,312.67999267578125,313.5,300.1199951171875,303.7300109863281,535600.0,0.017606677695649164,1.5269139772861535,3.8913170395138392,62.9972006496235,54.28937665463487,-22.81955122209206,-27.086626368281998,5.342246907373351,6.342473436234343,25.848203596780028,13.3800048828125,-6.256228885022779,25.285995483398438,-0.6171537716613784,51.18914473845825,12.33442085586853,38.237570110928345,-37.141493755898864,96.97302534119649,40.26408547431268,12.951574627529913,6,-23.444992065429688,-20.67498779296875,19.482498168945312,15.80999755859375,-60.839996337890625,1,-0.19697453556535505,2.0252090065138226,307.2699890136719,-1.545132041380678,301.25,-1.014477263178069,299.70001220703125,-0.19697453556535505
6157,2022-06-08,305.19000244140625,310.2799987792969,304.3599853515625,309.8299865722656,365900.0,-0.023954171708521765,1.1371856666758475,-0.518435041752906,70.93929164269596,58.19979607098223,-10.570187403881903,-19.700990594259906,11.220240961814682,13.477592795846874,24.80410463120295,8.32000732421875,-2.388658075837384,17.22100524902345,-9.758784621972097,44.200795120018995,3.731110313525676,30.710900184521222,-25.09612339190977,52.9711870758932,-8.64221163237714,13.489894935497771,6,-8.475006103515625,-13.18499755859375,25.3074951171875,23.29998779296875,-48.1400146484375,2,-0.18457354887262245,1.5269139772861535,312.67999267578125,2.0252090065138226,307.2699890136719,-1.545132041380678,301.25,-0.18457354887262245
6158,2022-06-09,298.3999938964844,305.0299987792969,298.1099853515625,303.42999267578125,471600.0,-0.02224846322161389,-1.467020981455592,1.0840551686036186,65.74290477920287,60.55525520012148,-0.2686210408193688,-12.14930557793241,16.22808811679033,20.003608302748376,23.61860815329028,7.08001708984375,1.372346837624434,9.55199737548827,-17.592112702919508,36.69610745389605,-4.020057663715647,23.124052414692187,-14.297380332927446,13.367685320390935,-51.939573847059435,13.5720550392039,6,1.5550079345703125,-6.394989013671875,32.08000946044922,30.089996337890625,-27.889984130859375,3,-0.16444367650507452,1.1371856666758475,305.19000244140625,1.5269139772861535,312.67999267578125,2.0252090065138226,307.2699890136719,-0.16444367650507452
6159,2022-06-10,280.22000122070307,293.3900146484375,280.22000122070307,286.07000732421875,844300.0,-0.060924909677069206,-3.502563995555325,1.1630233644576415,55.28747005422349,60.55922721456932,19.20691973067045,6.124152031366236,32.57167221277342,38.028684548167064,22.2735212002465,18.179992675781307,6.385628805102613,-8.4879959106446,-35.78710912766991,18.81111730638071,-22.137552519157225,5.161560697868026,33.27999877929693,0.0,-67.93650969048807,13.64955660851264,6,16.639999389648494,10.434997558593807,44.40000152587896,48.26998901367193,-4.579986572265568,4,-0.10434660397469064,-1.467020981455592,298.3999938964844,1.1371856666758475,305.19000244140625,1.5269139772861535,312.67999267578125,-0.10434660397469064
6160,2022-06-13,265.0599975585937,273.5,261.79998779296875,269.57998657226557,1072400.0,-0.054100362558236026,-1.1195657882734305,0.7726468885144401,45.80448746209947,59.83090046019923,32.729518540960896,20.493487608424118,45.809551241406496,53.05421807199576,22.088222217558158,18.420013427734318,9.118147669916254,-22.478999328613327,-51.757057747824206,6.799059090597552,-37.118028538218766,-7.839970119007887,47.774402465820344,6.30562668451668,-63.1991597673005,14.63902920960543,6,22.589996337890682,22.589996337890682,56.00500488281256,63.42999267578131,14.730010986328239,0,-0.05285593690439405,-3.502563995555325,280.22000122070307,-1.467020981455592,298.3999938964844,1.1371856666758475,305.19000244140625,-0.05285593690439405
6161,2022-06-14,260.1199951171875,268.94000244140625,257.97000122070307,264.57998657226557,846000.0,-0.01863729905269529,-1.5045724219378513,0.986726171587513,46.434589106428284,58.62466509031357,35.42865500602227,24.914376287862922,48.76940335232166,57.83269313175526,21.713282754122154,10.970001220703182,10.122457543359985,-26.27850189208982,-57.98859089462445,5.431587110444809,-42.133546393357165,-10.423457390822477,50.67302841796874,4.110101312996941,-69.11831148987746,15.855044501267315,6,25.615005493164062,25.615005493164062,56.32500457763672,68.30999755859375,14.170013427734432,1,-0.044556345361567384,-1.1195657882734305,265.0599975585937,-3.502563995555325,280.22000122070307,-1.467020981455592,298.3999938964844,-0.044556345361567384
6162,2022-06-15,265.95999145507807,270.57998657226557,260.89999389648443,263.1400146484375,781400.0,0.02245116272303327,-1.652046135773629,-0.6322830066030265,45.287698716551894,57.08231172038569,28.24114024246279,18.071316481519602,41.1084672146182,52.02220185814667,21.977735153883675,10.459991455078068,8.957120497766255,-19.213505554199287,-52.13283457070946,13.70582346231086,-35.673170062454346,-2.7538410459442275,41.66365074121097,16.97830567123758,-52.78927920816999,16.459664508255077,6,19.775009155273494,19.775009155273494,48.42750549316412,61.34500122070318,11.8699951171875,2,-0.05309067367590281,-1.5045724219378513,260.1199951171875,-1.1195657882734305,265.0599975585937,-3.502563995555325,280.22000122070307,-0.05309067367590281
6163,2022-06-16,245.5399932861328,256.95999145507807,243.1199951171875,256.95999145507807,1111800.0,-0.07677845850884035,1.423817610676346,-4.049678047724751,33.063259807838094,54.383289211565575,44.89142501782851,38.25863612472335,59.68028658484809,72.11343694104346,21.870493749810983,22.839996337890568,7.45597037108206,-38.24050369262693,-75.34882541186295,-1.1321819733909138,-56.79466455224497,-19.686342833008894,59.104430451621056,4.8139988635591,-59.24409794065938,18.554160859618015,6,32.77000427246094,32.77000427246094,68.22999572753906,81.56999206542969,30.669998168945256,3,0.04687625161503983,-1.652046135773629,265.95999145507807,-1.5045724219378513,260.1199951171875,-1.1195657882734305,265.0599975585937,0.04687625161503983
6164,2022-06-17,239.69000244140625,245.07000732421875,233.1699981689453,242.7400054931641,1470600.0,-0.023825002055406275,2.0868998165384545,0.26707561653134115,23.560638374838618,49.90194895483357,45.919768196971916,43.75946072377883,64.11600096136885,77.65782525065976,21.70005049897502,12.3699951171875,5.441738747042393,-42.44449539184569,-84.26085062500357,-0.6281401586878417,-63.35267300842463,-21.536317775266753,60.03246700670229,16.166635200696767,-41.6141348302475,20.90817761657893,6,33.644996643066406,33.644996643066406,70.81748962402344,84.84498596191406,47.540008544921875,4,0.1285827819696106,1.423817610676346,245.5399932861328,-1.652046135773629,265.95999145507807,-1.5045724219378513,260.1199951171875,0.1285827819696106
6165,2022-06-21,242.0800018310547,249.67999267578125,240.67999267578125,243.5,879700.0,0.009971210168570499,-3.2653861868724303,0.465572704304971,24.711500538363552,45.647982275804694,37.224675112374484,41.29398081882243,60.45701993563637,74.98323724026022,21.140182317439603,9.989990234375,2.5043673089294884,-38.66249542236329,-83.90407304410428,6.5790821993776945,-61.28328423323376,-16.041706611492828,50.98722048913754,23.817178359025057,-27.899119019398327,22.620788810870486,6,29.644996643066406,31.25499725341797,62.88249206542969,76.90998840332031,62.74998474121094,1,0.13863190913557588,2.0868998165384545,239.69000244140625,1.423817610676346,245.5399932861328,-1.652046135773629,265.95999145507807,0.13863190913557588
6166,2022-06-22,241.3500061035156,243.0,233.1699981689453,234.6300048828125,896900.0,-0.003015514383747142,-1.0394163680338353,-4.732401328161079,25.624002907686616,40.61295019413699,29.91872677666825,41.57211459200923,60.008149341643986,75.22926613784179,20.644229796993365,9.830001831054688,-0.661369849617131,-37.752491760253946,-86.26036836562074,10.755384845112815,-62.00643006293731,-13.49855345757058,45.72749380155196,21.865839268328354,-25.41265998069625,24.25393830268338,6,27.749992370605497,31.98499298095706,63.61248779296878,77.6399841308594,81.32000732421878,2,0.15927077468114637,-3.2653861868724303,242.0800018310547,2.0868998165384545,239.69000244140625,1.423817610676346,245.5399932861328,0.15927077468114637
6167,2022-06-23,235.83999633789062,243.97000122070312,230.5399932861328,241.0,954700.0,-0.022829954946268827,1.4198199188947693,-0.7678575483308464,19.956701665603248,35.52559429262592,27.44282095705927,46.978323958771966,64.28384264639374,80.25076860109425,19.95743800904727,13.430007934570312,-5.552692179640587,-41.667501831054665,-93.71702059870898,10.382016936599655,-67.6922612148818,-15.642742447227505,45.84675339356471,20.060573122929178,-20.701807407684733,26.02475938382716,6,26.12500762939453,36.18000030517578,69.12249755859375,83.14999389648438,83.83999633789062,3,0.16303431480699127,-1.0394163680338353,241.3500061035156,-3.2653861868724303,242.0800018310547,2.0868998165384545,239.69000244140625,0.16303431480699127
6168,2022-06-24,248.2899932861328,250.80999755859372,237.44000244140625,238.9600067138672,1028300.0,0.05279001501681213,-1.1616815512902703,-1.808135649355642,27.402279859892033,32.42723982658909,7.975966712589525,34.1088775323683,50.62945167073195,67.3421781558007,19.467828801578325,14.970001220703097,-10.950121585619172,-27.841004180908214,-81.50936946117201,25.827361099355585,-54.675186821040086,-1.0068215407763148,27.2591456718838,87.56781578046031,50.698481442020615,26.834182640131893,6,3.7300033569335938,23.730003356933594,55.99749755859375,70.69999694824219,65.81001281738281,4,0.118973756836388,1.4198199188947693,235.83999633789062,-1.0394163680338353,241.3500061035156,-3.2653861868724303,242.0800018310547,0.118973756836388
6169,2022-06-27,251.9900054931641,254.75,248.0,250.50999450683597,892300.0,0.014901978763064205,-1.0769230769230587,0.15862948728432416,25.935929293593517,30.219622252310646,-0.16716859453504185,29.325157326126003,45.55139188152245,63.042516775684504,19.615594092152683,6.75,-16.844572951610814,-22.498492431640585,-77.04809041084431,32.05110554756314,-49.77329142124242,4.776306557961277,18.158035984226473,88.59977801966069,56.573997952352315,27.274798989601862,6,-1.4300155639649006,20.029991149902315,48.49998474121091,66.99998474121091,65.61000061035153,0,0.09611486739132213,-1.1616815512902703,248.2899932861328,1.4198199188947693,235.83999633789062,-1.0394163680338353,241.3500061035156,0.09611486739132213
6170,2022-06-28,247.9900054931641,257.95999145507807,247.57000732421875,253.8800048828125,894000.0,-0.015873645433562733,-2.0876644061878453,-3.97969977524381,21.48964789653988,27.447962117878603,1.2927603924991615,31.019341043797652,47.894707696482925,66.47403567099227,20.557811753725538,10.389984130859318,-22.495611919915945,-24.024993133544882,-78.67506685454347,30.62508058745371,-51.35002999404415,3.3000437269544136,17.40507020127555,63.6397278348269,38.184028651213396,27.325036860499292,6,2.5699844360350994,24.029991149902315,52.0799865722656,70.5799865722656,71.21998596191403,1,0.15823220542751137,-1.0769230769230587,251.9900054931641,-1.1616815512902703,248.2899932861328,1.4198199188947693,235.83999633789062,0.15823220542751137
6171,2022-06-29,241.07000732421875,246.9199981689453,237.3800048828125,246.9199981689453,713400.0,-0.027904342980209718,2.2615412705244076,0.9932073770682963,21.598160726625437,24.815791230108996,5.84053591143973,35.24864476490694,52.77007651672807,72.80812328367665,21.847276935195154,10.610000610351591,-26.445914033047814,-28.089492034912098,-82.95085453100319,26.771870461178963,-55.520173282957614,-0.6588107868665816,20.142458481224082,38.40267958154641,15.748901295441897,27.43068124804553,6,3.1799850463866903,30.949989318847656,55.18749237060547,74.614990234375,82.3599853515625,2,0.2644873991408443,-2.0876644061878453,247.9900054931641,-1.0769230769230587,251.9900054931641,-1.1616815512902703,248.2899932861328,0.2644873991408443
6172,2022-06-30,242.91000366210938,246.1499938964844,235.7700042724609,238.2100067138672,750000.0,0.007632622400081335,-1.167012033416422,-0.8034195391055988,24.293526359690645,23.84137640253706,0.4325385554735135,31.014366484444395,48.480076773974474,70.58080853088398,22.942370653273596,10.379989624023494,-28.303266704174177,-23.71999588012693,-78.52109434651294,31.081102586259078,-51.12054511331996,3.680553353066074,15.049987792968693,32.17667198673141,8.003407161177428,27.40054923319301,6,1.3399887084960653,29.10999298095703,53.00249481201172,72.77499389648438,79.23001098632812,3,0.3283520998030698,2.2615412705244076,241.07000732421875,-2.0876644061878453,247.9900054931641,-1.0769230769230587,251.9900054931641,0.3283520998030698
6173,2022-07-01,244.3600006103516,248.1999969482422,237.8999938964844,242.6100006103516,526700.0,0.005969276383771982,1.1845198412955327,0.37234066729649795,30.339911288208285,24.59462894846702,-1.3437527554429778,26.56801563114314,44.49450916851933,68.6922675030988,24.03171392315102,10.300003051757784,-30.02780260403884,-19.502998352050753,-72.8424537553694,33.83645705126793,-46.17272605371008,7.166729349608573,10.309591064453059,38.71113699704963,11.005884965150663,26.669727701659337,7,-0.1100082397461506,27.659996032714815,51.047500610351534,71.32499694824216,75.53001403808591,4,0.30823372023775875,-1.167012033416422,242.91000366210938,2.2615412705244076,241.07000732421875,-2.0876644061878453,247.9900054931641,0.30823372023775875
6174,2022-07-05,244.9900054931641,245.1100006103516,235.38999938964844,238.0,544500.0,0.002578183341131579,1.68879860708066,3.994288853236623,36.911443495013124,25.95017816587253,-1.2772011954447464,22.66931155844864,41.77947305593497,67.50141954712953,25.47023120946404,9.720001220703153,-32.235815791086395,-16.059993743896456,-66.97655257404014,34.85656508624726,-41.5182731589683,9.398285671175387,6.784034374999948,42.53437961203338,11.621462536518624,25.458279415071853,7,-0.7400131225586506,27.029991149902315,50.417495727539034,70.69499206542966,82.96000671386716,1,0.2820931428252893,1.1845198412955327,244.3600006103516,-1.167012033416422,242.91000366210938,2.2615412705244076,241.07000732421875,0.2820931428252893
6175,2022-07-06,241.5800018310547,248.63999938964844,238.2400054931641,245.30999755859372,497200.0,-0.013918950102658534,1.0019238705337878,-0.5336184257919112,37.66303337987055,27.287848218337416,2.2958521369478433,22.035421780265608,43.76491580837626,70.15261233020169,27.29072138120621,10.399993896484347,-31.28237499564466,-16.18549804687501,-62.8452754911944,30.474279397444377,-39.515386769034706,7.144390675284683,7.645952447265614,46.71699955778302,11.900909135475374,23.329888722159694,7,2.669990539550753,30.43999481201172,53.81000518798828,74.10499572753906,90.63999938964844,2,0.31467838271490867,1.68879860708066,244.9900054931641,1.1845198412955327,244.3600006103516,-1.167012033416422,242.91000366210938,0.31467838271490867
6176,2022-07-07,251.08999633789062,252.72999572753903,245.5399932861328,249.4600067138672,683700.0,0.03936581850631238,1.9287248159462715,-0.4369950378197531,40.56592083629246,29.577761459525103,-6.35558713611573,8.089425486366281,32.95630718151091,60.06728409209171,29.452306084103043,11.149993896484347,-28.43022593721193,-3.59600372314452,-42.47688765776127,35.284880211472256,-23.036445690452922,15.844438244163882,-20.550003051757812,90.54210071506904,51.26087438142012,19.440441967308388,7,-4.415000915527372,20.93000030517578,38.785011291503906,64.59500122070312,85.45999145507812,3,0.271297128960561,1.0019238705337878,241.5800018310547,1.68879860708066,244.9900054931641,1.1845198412955327,244.3600006103516,0.271297128960561
6177,2022-07-08,248.8600006103516,251.0,245.57000732421875,250.3500061035156,398300.0,-0.008881260743411445,2.8924772348163743,-0.9141196184341974,52.738376436521236,32.39288330137279,-2.3294449842020413,6.20086238242439,34.19026297016276,61.9070381840821,31.730705510311846,5.519989013671875,-25.768626223974934,-3.0094993591308423,-33.80703668941922,27.788037971157564,-18.40826802427503,12.389269306013347,-17.87620727539064,77.68168434539459,32.63440406749736,15.398768665144198,7,-2.185005187988338,23.159996032714815,38.41000366210935,66.82499694824216,88.65998840332028,4,0.2996463549085431,1.9287248159462715,251.08999633789062,1.0019238705337878,241.5800018310547,1.68879860708066,244.9900054931641,0.2996463549085431
6178,2022-07-11,249.3300018310547,249.52999877929688,242.47999572753903,245.72000122070312,646500.0,0.0018886169715919277,2.5162158151286866,-2.4228102694344953,58.72555976740569,36.03617557624081,-2.946234816936908,1.9670203058676066,32.47187645291848,61.040137779748534,33.730463768846356,7.050003051757841,-23.149262683171372,-0.08599853515625,-21.735301094916224,21.563304024603696,-10.910649815036209,10.738652744723737,-17.911284448242185,80.39218792073889,30.382548826796537,10.824651279879976,7,-2.6550064086914347,22.68999481201172,38.420005798339844,66.35499572753906,89.97999572753906,0,0.2920226698859878,2.8924772348163743,248.8600006103516,1.9287248159462715,251.08999633789062,1.0019238705337878,241.5800018310547,0.2920226698859878
6179,2022-07-12,250.97999572753903,255.6100006103516,247.32000732421875,247.6499938964844,671400.0,0.006617711002955717,-3.1554111676680052,0.9224380243886817,58.16513201512325,40.11122936719451,-5.313317426999987,-2.0931991461435757,29.280658435882486,58.845206042001024,34.503493885355354,8.289993286132841,-19.16204453459153,3.0259956359863054,-13.112217583273065,19.164208855245676,-5.043110973643394,11.095102245615976,-19.135052777831987,73.3448118345687,19.194914337640398,8.069106609629678,7,-5.479995727539034,21.040000915527372,36.7700119018555,64.70500183105472,80.40000915527347,1,0.2745637903178004,2.5162158151286866,249.3300018310547,2.8924772348163743,248.8600006103516,1.9287248159462715,251.08999633789062,0.2745637903178004
6180,2022-07-13,251.0500030517578,253.25,243.9900054931641,246.4600067138672,672300.0,0.00027893587301974776,1.060067756565184,1.3783765207230974,59.008167588173784,44.26789679625545,-5.479885319241873,-3.4431480511424297,27.70229521763042,58.189209564475505,34.48773053469407,9.259994506835909,-16.60849361304156,3.7965026855468693,-10.30280850148722,17.895813872580987,-3.2531529079701897,10.846158279063928,-18.254457795624973,65.27040470058843,6.746108384952265,7.0496555935170555,7,-5.5500030517578125,20.969993591308594,37.1824951171875,64.63499450683594,72.18000793457031,2,0.3063135161142354,-3.1554111676680052,250.97999572753903,2.5162158151286866,249.3300018310547,2.8924772348163743,248.8600006103516,0.3063135161142354
6181,2022-07-14,248.52999877929688,248.8500061035156,239.3999938964844,244.1999969482422,867100.0,-0.010037857963863028,2.8028092043658006,0.9433562714005519,62.47787700907364,48.51060242396466,-2.0008032899843897,-1.9351747654291955,28.95949945161931,60.27682355513525,34.40194214612052,11.650009155273409,-14.16633063888213,1.8559982299804574,-10.905964958569143,14.617961418530058,-4.524983364294343,8.236979824255258,-14.821875308995288,56.32326404283361,-6.774527449732965,6.380981594274807,7,-3.029998779296875,23.48999786376953,40.36000061035156,67.15499877929688,68.16000366210938,3,0.3367400428618914,1.060067756565184,251.0500030517578,-3.1554111676680052,250.97999572753903,2.5162158151286866,249.3300018310547,0.3367400428618914
6182,2022-07-15,251.83999633789062,254.22999572753903,244.1999969482422,253.72000122070312,727900.0,0.013318301914664099,5.917255095920223,-0.43418108263353195,54.25557717613307,51.16789863373409,-4.37047063285587,-6.700798866068965,24.224398148909472,56.587454709589,34.26619335578391,10.029998779296847,-10.659992391378466,5.871995544433588,-3.5132218373179285,15.257212926185105,1.1793868535578156,10.56460423530936,-17.25579778198704,76.74273466379358,16.048714763896882,4.692608690875765,7,-6.339996337890625,18.56999969482422,38.780006408691406,63.845001220703125,55.709991455078125,4,0.3363643292839942,2.8028092043658006,248.52999877929688,1.060067756565184,251.0500030517578,-3.1554111676680052,250.97999572753903,0.3363643292839942
6183,2022-07-18,257.04998779296875,264.26998901367193,255.66000366210938,259.17999267578125,994100.0,0.02068770461737124,-2.5071415252657325,1.1329783780274008,55.85375282660153,53.27259967057725,-8.483182870894638,-11.598962429766033,17.360623388219324,51.016552787110186,33.07532708585096,12.429992675781307,-6.356355952179939,10.506487274169928,-0.10030495823451702,21.113279506574372,5.203091157967691,15.809883390372164,-21.62475715488725,70.96902839472826,13.234633072882943,5.303396116202224,7,-5.794990539550724,10.735008239746094,37.31001281738281,58.635009765625,49.96002197265625,0,0.3130519550365225,5.917255095920223,251.83999633789062,2.8028092043658006,248.52999877929688,1.060067756565184,251.0500030517578,0.3130519550365225
6184,2022-07-19,270.510009765625,271.19000244140625,259.70999145507807,259.70999145507807,1041200.0,0.05236344139995497,-1.12592435609431,-5.0704195082813035,71.3743364469793,57.0183000113671,-20.05108552201787,-23.854681202991117,2.9271656475621626,37.479714597114594,31.27482604264433,14.1400146484375,-2.153385406247793,22.42550888061524,7.812438422975163,37.03857933825529,15.118973651795216,29.732044109435265,-33.35409362500806,97.86098618117587,39.18513045603264,7.306535228820029,7,-15.215011596679688,-8.545005798339844,25.469993591308594,45.17498779296875,37.489990234375,1,0.25433435107476554,-2.5071415252657325,257.04998779296875,5.917255095920223,251.83999633789062,2.8028092043658006,248.52999877929688,0.25433435107476554
6185,2022-07-20,275.6400146484375,277.17001342773443,269.33999633789057,271.0,1063600.0,0.018964196139201084,1.0337674484967139,0.429630257562269,83.96541302162916,61.84046580973785,-22.17335533904651,-27.765071221022424,-2.887211856813849,32.15632405329973,29.784598461135577,7.830017089843864,1.0939914476592492,25.877513122558582,7.063955352682797,44.69107089243434,16.470734237620718,35.284292007496475,-35.761371603757425,95.9491713314285,33.27510651286315,9.40677888493788,7,-17.355010986328068,-21.785011291503878,18.11748504638672,40.04498291015625,43.92999267578125,2,0.20222024115572634,-1.12592435609431,270.510009765625,-2.5071415252657325,257.04998779296875,5.917255095920223,251.83999633789062,0.20222024115572634
6186,2022-07-21,279.79000854492193,280.0599975585937,271.67999267578125,274.41000366210943,711700.0,0.015055847032142688,1.8310909034673502,1.159480150482755,84.66165077114232,65.38749629136241,-24.388872973191468,-30.448699405018147,-7.408930237416257,27.707535856078835,28.018239675424685,8.380004882812443,3.6408395384694927,28.105506896972713,5.44897908209623,50.762034711849196,16.777242989534443,39.433770804410955,-36.18222846193643,99.2471025959943,31.363886457544325,11.328263907438243,7,-20.06001281738287,-24.49001312255868,7.859985351562443,34.47998046874994,26.630004882812443,3,0.15525930560322942,1.0337674484967139,275.6400146484375,-1.12592435609431,270.510009765625,-2.5071415252657325,257.04998779296875,0.15525930560322942
6187,2022-07-22,274.29000854492193,282.0799865722656,272.01998901367193,281.1099853515625,721500.0,-0.019657599742761822,1.2968085365811044,-1.2676525310280564,76.13973795402217,67.32240497876424,-16.653577925151865,-23.105031672726398,-2.5737037162101046,32.788940384166665,26.11626754600428,10.059997558593693,6.449524116686661,20.68300628662115,-2.821985889005873,44.187998462248174,8.930510198807667,32.43550237443466,-26.307962364863442,70.51482563847873,-1.014738330948859,11.752496087813512,7,-13.550018310546932,-17.980018615722713,11.44499206542963,37.33499145507807,26.940002441406193,4,0.15458089093879712,1.8310909034673502,279.79000854492193,1.0337674484967139,275.6400146484375,-1.12592435609431,270.510009765625,0.15458089093879712
6188,2022-07-25,277.82998657226557,278.07998657226557,271.79998779296875,275.25,499100.0,0.012905967833545251,3.077939063661248,-0.37829843787055867,77.29387251451752,69.44782058980805,-17.573755019470354,-25.632677600128062,-6.336124670305878,28.983699942174383,24.705452447511338,6.279998779296818,8.61700960856902,22.74598464965814,-2.9614950977846206,48.45346439710093,9.892244775936774,35.599724523379535,-25.074228737298085,81.00133693487197,5.564316708475303,12.853739873721393,7,-17.089996337890568,-21.51999664306635,7.905014038085994,31.93000793457037,15.090026855468807,0,0.10697189884855285,1.2968085365811044,274.29000854492193,1.8310909034673502,279.79000854492193,1.0337674484967139,275.6400146484375,0.10697189884855285
6189,2022-07-26,276.20999145507807,278.6400146484375,272.98001098632807,275.52999877929693,627000.0,-0.005830886497077747,1.0433082143486896,0.26356442436210553,79.66421241538325,71.74293668172022,-13.408573353818724,-23.299736375464818,-5.032906092071869,30.114435567586384,23.569675337527123,5.660003662109432,9.957895401813062,19.914990234374955,-7.409793888258605,47.239774357008514,6.252598173058175,33.577382295691734,-19.34884159688886,53.924649790161304,-24.10653514870848,13.662392061316782,7,-15.470001220703068,-19.90000152587885,2.100006103515682,25.279998779296932,15.830017089843807,1,0.11150942856300028,3.077939063661248,277.82998657226557,1.2968085365811044,274.29000854492193,1.8310909034673502,279.79000854492193,0.11150942856300028
6190,2022-07-27,287.2300109863281,288.17999267578125,276.42001342773443,276.42001342773443,1035000.0,0.03989725162799673,-1.1757598342282647,15.897226460822967,80.1770304788426,73.70950928947232,-20.961021839858176,-32.916930446525555,-16.42290978376144,18.627066632141236,22.897295114799164,11.970001220703182,11.319945931675306,28.973009490966774,-1.3153282108623898,59.26134719279591,13.828840640052192,44.117178341881356,-26.838223988168238,94.24253521543561,17.058849451828323,15.144168850914573,7,-21.040016174316406,-27.870018005371094,-13.895011901855469,9.284980773925781,1.459991455078125,2,0.07231134707111275,1.0433082143486896,276.20999145507807,3.077939063661248,277.82998657226557,1.2968085365811044,274.29000854492193,0.07231134707111275
6191,2022-07-28,304.8299865722656,304.9800109863281,290.260009765625,292.989990234375,1276100.0,0.06127484912004988,1.4250323651035055,1.0952820547566273,87.18936698419148,77.36881926814547,-33.229422484072416,-47.95386990831878,-34.01835328795852,0.8510216099525678,22.09943540842392,17.75,13.261436295981127,43.38498611450194,7.76135535251791,79.00861687648597,25.573170733509926,61.19680149549396,-39.992086665686315,99.54784716940003,21.500712243264786,17.811815380992012,7,-24.509979248046875,-37.069984436035156,-32.29998779296875,-8.314994812011719,-15.1199951171875,3,0.048354890926909366,-1.1757598342282647,287.2300109863281,1.0433082143486896,276.20999145507807,3.077939063661248,277.82998657226557,0.048354890926909366
6192,2022-07-29,322.6700134277344,325.8999938964844,307.4700012207031,308.0,1502300.0,0.05852451412695725,-1.3432905026957498,1.2390217875986216,89.59188262826105,81.11750035721876,-44.662331775345365,-62.72820621527393,-51.889203455773554,-16.771403168588222,21.52699359537254,21.07000732421875,15.889641688190807,57.237012481689476,13.431634957362348,101.04239000601657,35.33432371952591,79.13970124385304,-50.60653352680026,94.02961163706762,15.606636895560086,21.90268876216355,7,-29.865020751953125,-44.45001983642578,-51.4525146484375,-26.15502166748047,-30.59002685546875,4,-0.050361047893405675,1.4250323651035055,304.8299865722656,-1.1757598342282647,287.2300109863281,1.0433082143486896,276.20999145507807,-0.050361047893405675
6193,2022-08-01,319.67999267578125,322.6499938964844,307.17999267578125,314.8599853515625,922800.0,-0.009266497125623885,1.8754623011821296,0.32856188905091877,86.55809372394043,82.80458449910333,-35.59741540031774,-56.71382466897967,-48.41540697322506,-13.777589394340282,21.099990684180998,15.490020751953125,18.8294716123674,50.480992126464855,1.6421865167470742,99.31979773618264,26.061589321605936,74.90039493132375,-36.8492099757371,88.24640357261076,8.801814622743635,24.419402804858894,8,-22.05999755859375,-39.034996032714844,-52.68749237060547,-24.480003356933594,-22.57000732421875,0,-0.05771390800851606,-1.3432905026957498,322.6700134277344,1.4250323651035055,304.8299865722656,-1.1757598342282647,287.2300109863281,-0.05771390800851606
6194,2022-08-02,314.1000061035156,321.7300109863281,310.82000732421875,317.3999938964844,701000.0,-0.017454913351192536,-1.21298577494955,-0.684643729976827,81.69296903894497,82.55209072324953,-25.90849242079122,-48.16000990738269,-42.381041961137726,-8.307811025327624,20.53397313827074,10.910003662109375,22.362257037097038,41.44550552368162,-9.896593099704944,92.78760414706815,15.774456211988365,67.1165548353749,-22.65538116418344,76.15199585533131,-4.875453990826983,25.67104931169327,8,-15.310012817382812,-33.45500946044922,-52.08000946044922,-18.90001678466797,-9.170013427734375,1,-0.06743072990836274,1.8754623011821296,319.67999267578125,-1.3432905026957498,322.6700134277344,1.4250323651035055,304.8299865722656,-0.06743072990836274
6195,2022-08-03,317.6000061035156,319.1300048828125,309.0400085449219,315.9700012207031,670400.0,0.011142947889171806,3.3027680535130983,-0.4939427007231768,84.38028816853843,82.5208282118491,-25.51355587292386,-48.140982978682814,-45.28990581376229,-11.985966250357649,20.207858345088002,10.089996337890625,25.91081878175538,41.144505310058605,-11.743807246869096,94.03281786698628,14.700349031594783,67.58866158852246,-19.264307372753024,76.71158392637417,-7.133408361706358,26.44415627846384,8,-18.750015258789062,-36.95500946044922,-56.31001281738281,-22.40001678466797,-6.459991455078125,2,-0.08047858018700083,-1.21298577494955,314.1000061035156,1.8754623011821296,319.67999267578125,-1.3432905026957498,322.6700134277344,-0.08047858018700083
6196,2022-08-04,319.2099914550781,324.0799865722656,315.2900085449219,318.70001220703125,536000.0,0.0050692233017077815,-1.3983612904837441,0.31286976709353703,84.11138993275317,83.40656732059699,-23.40506490709913,-46.78459341256911,-46.4142246773049,-13.790504230787462,20.32656245000007,8.78997802734375,27.755232332548985,39.34849090576171,-15.402804379137535,94.09978619066092,11.972843263312086,66.72413854821133,-15.361433691171158,64.26280980148904,-19.634539077158692,27.37564764244961,8,-20.360000610351562,-38.56499481201172,-57.91999816894531,-24.01000213623047,-5.80999755859375,3,-0.09561100789655863,3.3027680535130983,317.6000061035156,-1.21298577494955,314.1000061035156,1.8754623011821296,319.67999267578125,-0.09561100789655863
6197,2022-08-05,323.42999267578125,324.6000061035156,313.07000732421875,314.0,510500.0,0.013220141391774076,-1.0425192593593728,18.490934115253427,83.95049010426422,84.14619149723549,-22.262675910025905,-47.57052096255268,-49.88286404390385,-18.142736071452703,20.3679122078891,11.529998779296875,28.829848907905387,39.83999252319336,-16.164108670434246,95.84409371682096,11.837941926379528,67.84204312000716,-15.17114768535879,93.2835101844893,7.4306375107913425,28.002050596813806,8,-23.989990234375,-42.784996032714844,-65.29499816894531,-28.230003356933594,-28.759979248046875,4,-0.10425749616395463,-1.3983612904837441,319.2099914550781,3.3027680535130983,317.6000061035156,-1.21298577494955,314.1000061035156,-0.10425749616395463
6198,2022-08-08,322.1400146484375,329.2300109863281,320.010009765625,324.19000244140625,409800.0,-0.003988430437980028,-1.9223470009576042,-0.21739017870434496,80.16124868609276,84.20141774953656,-15.674690340703023,-42.73728025778064,-48.10150531948028,-17.12300642943069,20.31291556429629,9.220001220703125,29.646142746964586,34.909513854980446,-21.18340370005177,91.00243141001266,6.86305507746431,62.95597263249658,-10.35293987680268,64.88362812997856,-18.646827158397613,28.04645877751611,8,-19.31500244140625,-39.83000946044922,-64.00502014160156,-26.940025329589844,-32.1400146484375,0,-0.09331354910682987,-1.0425192593593728,323.42999267578125,-1.3983612904837441,319.2099914550781,3.3027680535130983,317.6000061035156,-0.09331354910682987
6199,2022-08-09,319.8900146484375,322.4800109863281,317.25,321.010009765625,518400.0,-0.006984540565243003,1.5763616410348922,0.5463423348319291,76.75010331188382,83.8206480643189,-7.350018901612714,-36.95470032662263,-45.66692430760759,-15.306139373266888,20.743835913084908,5.230010986328125,31.511337481111127,29.21401290893556,-25.961474290487217,84.3895001083583,1.6262693092241989,56.80175650864692,-6.82000732421875,53.73949871974316,-27.054330424240483,27.587743599711377,8,-10.145004272460938,-37.58000946044922,-61.75502014160156,-24.690025329589844,-31.180023193359375,1,-0.07121206744108755,-1.9223470009576042,322.1400146484375,-1.0425192593593728,323.42999267578125,-1.3983612904837441,319.2099914550781,-0.07121206744108755
6200,2022-08-10,327.95001220703125,330.7200012207031,326.7799987792969,329.6199951171875,558000.0,0.02519615239460271,1.0361795413683248,1.4910626702997276,77.79959786679856,82.77734038460858,-10.08722666053609,-41.06349646215932,-53.85171972474848,-23.903855937581397,21.132609910284668,10.829986572265625,33.44268534106823,33.42901000976565,-20.82970717582532,87.68772719535664,6.299651416970164,60.55836860256113,-11.648004150390648,84.30600582687104,5.604883259756022,27.129358592795498,8,-9.000015258789062,-43.470008850097656,-69.81501770019531,-32.750022888183594,-41.910003662109375,2,-0.07019368402010517,1.5763616410348922,319.8900146484375,-1.9223470009576042,322.1400146484375,-1.0425192593593728,323.42999267578125,-0.07019368402010517
6201,2022-08-11,332.2200012207031,334.1600036621094,329.510009765625,330.92999267578125,560700.0,0.013020243496671302,-1.2518270019433833,-0.7724681115456307,83.92084795954908,82.14722542141837,-11.245989769842708,-40.8358406697198,-58.222673355605025,-28.683730639384578,21.32074888282452,6.209991455078125,35.84670242075515,33.514498901367176,-18.6792316396988,85.70822944243318,7.417633630834189,59.61136417190016,-14.970001220703125,90.80131447002287,10.607609863788724,26.096865270532998,8,-11.550003051757812,-45.44000244140625,-74.08500671386719,-37.05500030517578,-36.79998779296875,3,-0.06345188879299768,1.0361795413683248,327.95001220703125,1.5763616410348922,319.8900146484375,-1.9223470009576042,322.1400146484375,-0.06345188879299768
6202,2022-08-12,336.54998779296875,336.7900085449219,332.25,334.45001220703125,321300.0,0.013033491530779706,2.5193631567741477,1.627877268103428,84.06824495519567,81.87057555822452,-14.974809833538188,-40.57444762347848,-62.454518159841996,-33.528509412334756,22.096232261621786,4.57000732421875,37.797506948605815,33.608985900878906,-16.268593619318892,83.48656542107668,8.670196140780035,58.54777566097778,-15.917987060546864,98.7716445906289,17.90844437849215,24.93878976009889,8,-13.634979248046875,-48.454986572265625,-77.2024917602539,-53.10498809814453,-46.78997802734375,4,-0.06878619740353475,-1.2518270019433833,332.2200012207031,1.0361795413683248,327.95001220703125,1.5763616410348922,319.8900146484375,-0.06878619740353475
6203,2022-08-15,337.5199890136719,338.30999755859375,332.55999755859375,332.55999755859375,399800.0,0.0028821906280971366,-1.3185523814211617,2.3619281520665,85.84123717372798,82.33149423986707,-14.69323111603461,-37.109348081550706,-63.512958147272116,-35.149567350122425,23.84537403695908,5.75,37.46135521938737,30.555487060546852,-16.645921437072047,77.75689555816575,6.954782811737402,54.1561913093563,-13.656386718750014,96.24877190643593,11.483226330127522,23.600704248809464,8,-13.844985961914062,-48.66499328613281,-78.17249298095703,-60.24999237060547,-54.649993896484375,0,-0.12695537147638913,2.5193631567741477,336.54998779296875,-1.2518270019433833,332.2200012207031,1.0361795413683248,327.95001220703125,-0.12695537147638913
6204,2022-08-16,339.30999755859375,343.6700134277344,334.7699890136719,334.7699890136719,465600.0,0.0053034149181883095,-2.9207082215813993,0.915325880304438,84.12845067808657,82.30351229648352,-14.00378164072049,-35.29009755946214,-65.42239720319924,-37.55601697605641,26.334907007779197,8.9000244140625,34.793378815122594,28.905496215820335,-17.12310072828768,74.93409315992835,5.891197743766327,51.919794687874344,-12.557116210937522,74.18583725417922,-8.993416209127346,23.014298472054023,8,-10.939987182617188,-47.774993896484375,-79.9625015258789,-62.040000915527344,-66.04000854492182,1,-0.14532432852963206,-1.3185523814211617,337.5199890136719,2.5193631567741477,336.54998779296875,-1.2518270019433833,332.2200012207031,-0.14532432852963206
6205,2022-08-17,331.3800048828125,333.7799987792969,329.8800048828125,331.82000732421875,555000.0,-0.023370937292856664,-1.2674367026844804,-0.09691665490330517,69.92347930753513,80.7270777825704,-4.3734490255616265,-24.21142556486086,-57.90051657541051,-30.367486952498894,28.71146734050208,9.42999267578125,32.38814910095789,18.188504028320324,-25.676253764662818,62.053261821303465,-3.743874868171247,40.120882924811895,12.290008544921875,13.206176790698176,-65.09757495776091,21.93237889649157,8,-3.0099945068359375,-39.845001220703125,-72.6200065612793,-54.110008239746094,-68.010009765625,2,-0.12876459894683134,-2.9207082215813993,339.30999755859375,-1.3185523814211617,337.5199890136719,2.5193631567741477,336.54998779296875,-0.12876459894683134
6206,2022-08-18,323.2300109863281,326.54998779296875,316.9700012207031,326.54998779296875,1028000.0,-0.024594102771428483,4.771116565093897,7.545359966708281,50.49174405941018,77.00943933314218,4.92463045575937,-13.32324107559623,-50.436160025607194,-23.08876096693541,30.512395639696354,14.410003662109375,30.52884958802059,7.866510009765648,-33.25030930117697,48.983329320708265,-12.691899645705632,28.424919665236928,20.44000244140625,23.44571874007036,-50.68486117977022,20.558409655471305,8,7.089996337890625,-31.69500732421875,-64.47001266479492,-45.96001434326172,-63.220001220703125,3,-0.11505739311743335,-1.2674367026844804,331.3800048828125,-2.9207082215813993,339.30999755859375,-1.3185523814211617,337.5199890136719,-0.11505739311743335
6207,2022-08-19,316.69000244140625,320.75,314.1300048828125,319.05999755859375,675900.0,-0.020233296174959725,1.3026069972826086,0.7138589379440936,47.52852228961311,73.38358084464446,11.631169909107484,-3.6299728012888863,-44.43045894065767,-17.462584005473673,32.16378629181155,9.100006103515625,27.841570415899923,-0.7934982299804574,-37.082269278958506,35.49527281899759,-18.93788375446951,17.350887294508595,25.912010498046868,8.666204529699877,-61.04831232097775,18.144385524489028,8,12.210006713867188,-22.75499725341797,-57.93000411987305,-40.795005798339844,-52.239990234375,4,-0.0671634369563252,4.771116565093897,323.2300109863281,-1.2674367026844804,331.3800048828125,-2.9207082215813993,339.30999755859375,-0.0671634369563252
6208,2022-08-22,307.54998779296875,315.3900146484375,306.8399963378906,312.20001220703125,567700.0,-0.028861077324752515,-1.8171360770630762,1.9620396600566572,44.88678947716993,69.84321264078736,20.656159573616833,8.275016240841694,-35.723080023600005,-9.327568238579943,33.685126238570575,9.850006103515625,24.827212493074967,-11.419512939453114,-42.9998711562576,20.16084527735137,-27.209692047855356,4.370666168949128,33.34370466308593,1.9277521738481962,-64.20590335419253,15.790179108402238,8,17.70501708984375,-7.884979248046875,-49.59498977661133,-31.654991149902344,-30.529998779296818,0,-0.057844183818727024,1.3026069972826086,316.69000244140625,4.771116565093897,323.2300109863281,-1.2674367026844804,331.3800048828125,-0.057844183818727024
6209,2022-08-23,307.010009765625,313.5199890136719,306.5,306.5,634500.0,-0.0017557406885908566,-26.52884155098133,-0.10967894363793873,41.33245412242512,65.79130778030141,21.430632442136698,11.848229979217649,-35.04484716160334,-9.70996926605494,35.233012847992505,7.019989013671875,21.40783605579884,-13.499491882324207,-38.64951376525778,11.650530000609365,-26.074502823791022,-0.9244809408573929,31.15938700097655,1.869537347677789,-60.326669866617415,12.575010941466791,8,18.074996948242188,-5.32000732421875,-47.490013122558594,-31.115013122558594,-36.86001586914057,1,-0.07862940581926392,-1.8171360770630762,307.54998779296875,1.3026069972826086,316.69000244140625,4.771116565093897,323.2300109863281,-0.07862940581926392
6210,2022-08-24,308.0,313.9800109863281,304.2699890136719,307.0,550600.0,0.0032246187514561875,-2.0061885280751315,1.9607467687888942,40.73093885930661,60.99242899138558,19.34775325850501,13.169252441088588,-35.393501271193884,-11.562396557336683,36.06823798928904,9.71002197265625,18.883266269954902,-13.548001098632824,-34.23046564679743,7.134463449531779,-23.889233372715125,-3.2067688245505224,27.0024570899414,16.741522399876178,-43.326385975996544,10.341232274082293,8,15.970001220703125,-1.4949951171875,-49.369998931884766,-32.105003356933594,-37.8800048828125,2,-0.1127597759296366,-26.52884155098133,307.010009765625,-1.8171360770630762,307.54998779296875,1.3026069972826086,316.69000244140625,-0.1127597759296366
6211,2022-08-25,319.57000732421875,319.80999755859375,308.55999755859375,309.8299865722656,457300.0,0.0375649588448661,1.2015652947693116,9.740020751953125,47.15424033579262,56.89087292256302,6.475619640610887,2.909312629120336,-46.01524960413815,-23.916997428127218,36.06728818175656,11.80999755859375,17.185256676955646,-2.714994812011696,-21.884255583873596,16.454265959850204,-12.299625197942646,6.869635573919254,11.744553596570313,92.83985504160054,35.44615988806282,9.584630385930938,8,4.399993896484375,-11.895004272460938,-63.50000381469721,-45.02501678466797,-37.96002197265625,3,-0.17586134780794271,-2.0061885280751315,308.0,-26.52884155098133,307.010009765625,-1.8171360770630762,307.54998779296875,-0.17586134780794271
6212,2022-08-26,306.4200134277344,321.67999267578125,306.25,316.94000244140625,543300.0,-0.041149023985668,-1.841615125006674,-1.0800787063582329,40.13553671781913,51.812461760795365,16.65350971461146,15.578178210817896,-32.238519089304816,-11.570563592641122,35.0222801702836,15.42999267578125,14.216025282713076,-15.052488708496071,-35.48870094940969,5.383723532417548,-25.27059482895288,-4.8343825880392615,21.649198864200628,12.349362216055994,-42.27530905621778,10.218106120456811,8,17.54998779296875,1.3149871826171875,-48.9050178527832,-34.40001678466797,-12.160003662109375,4,-0.15145878737798124,1.2015652947693116,319.57000732421875,-2.0061885280751315,308.0,-26.52884155098133,307.010009765625,-0.15145878737798124
6213,2022-08-29,301.2300109863281,305.2099914550781,300.7099914550781,301.7699890136719,902200.0,-0.016937543939603894,-4.696140920152972,0.051328763427603355,38.70732773093103,46.76567032222253,18.052879106700686,20.358894341691155,-25.810868070162087,-7.099831138446689,33.76447040128885,5.71002197265625,9.969040848055045,-19.319992065429688,-41.67271203490492,3.0327279040455437,-30.496352050167275,-8.1436320806921,23.98329451221531,2.4798259464887322,-50.09813863059399,11.176359984737607,8,16.014984130859375,6.5049896240234375,-42.705020904541016,-29.21001434326172,-7.350006103515625,0,-0.12209938398523712,-1.841615125006674,306.4200134277344,1.2015652947693116,319.57000732421875,-2.0061885280751315,308.0,-0.12209938398523712
6214,2022-08-30,292.9200134277344,303.6099853515625,287.75,302.54998779296875,979500.0,-0.02758688462475578,1.6995789861904353,17.834011529331978,28.864478253040076,42.2035590939453,21.33392920906101,28.459938074234856,-16.14567565562595,0.7027217726575827,32.462894458464206,15.8599853515625,4.820708482496798,-26.570989990234352,-52.00488237675978,-1.1370976037089235,-39.28793618349704,-13.854043796971666,28.862828104723917,15.237296032264275,-31.95056895690754,12.716946193262702,8,14.22998046875,15.404998779296875,-34.395023345947266,-20.90001678466797,0.65997314453125,1,-0.054281113222689026,-4.696140920152972,301.2300109863281,-1.841615125006674,306.4200134277344,1.2015652947693116,319.57000732421875,-0.054281113222689026
6215,2022-08-31,292.0400085449219,295.4200134277344,290.0,293.9100036621094,861200.0,-0.0030042497694668935,1.2167677675428743,0.19418484891698753,24.723199201351562,39.3403874430499,17.93249821026609,28.80364760830423,-13.969809080033258,1.1376634760078446,31.275850003042255,5.420013427734375,-0.9845888636503446,-26.172994995117165,-54.42006010239936,2.074070112165032,-40.29652754875826,-12.049462441476066,24.297578342343115,12.643706074195595,-27.82826095129118,14.123532553641107,8,12.67498779296875,18.0050048828125,-33.515018463134766,-20.02001190185547,-7.52001953125,2,-0.07495553351577955,1.6995789861904353,292.9200134277344,-4.696140920152972,301.2300109863281,-1.841615125006674,306.4200134277344,-0.07495553351577955
6216,2022-09-01,288.69000244140625,288.70001220703125,281.5199890136719,288.260009765625,830700.0,-0.011471051929517806,30.910348569103487,-0.22994320778118676,19.515932897093933,36.22787751054778,17.732520311829433,31.357661267442268,-9.312617241761814,4.0804011835654705,30.014608326734667,10.52001953125,-6.884380274845967,-27.99700164794922,-59.16395238470119,3.1699490888027526,-43.58047701632523,-12.413526279573205,23.073570543896324,17.853617464928725,-14.614125443578963,15.583475368375993,9,12.909988403320312,23.904998779296875,-25.915008544921875,-16.670005798339844,-6.670013427734375,3,-0.06432507938333543,1.2167677675428743,292.0400085449219,1.6995789861904353,292.9200134277344,-4.696140920152972,301.2300109863281,-0.06432507938333543
6217,2022-09-02,289.7099914550781,296.8299865722656,288.0199890136719,293.8599853515625,657400.0,0.003533163618573587,-1.3399731704648157,-9.651312987934705,19.56715150319006,33.4145844023278,13.949928671395128,29.177893010882258,-8.8089855610109,2.6712266073733417,28.673607538853197,8.80999755859375,-11.004068747354495,-25.2910125732422,-58.50321317880889,7.921188032324494,-41.89711287602552,-8.68491227045888,16.60973641533093,34.57155591968815,9.751502443398095,16.606100302783343,9,11.889999389648438,22.885009765625,-15.669986724853516,-17.68999481201172,-11.949981689453125,4,-0.027959015368552054,30.910348569103487,288.69000244140625,1.2167677675428743,292.0400085449219,1.6995789861904353,292.9200134277344,-0.027959015368552054
6218,2022-09-06,292.0799865722656,293.3399963378906,284.25,290.57000732421875,662800.0,0.008180577774636433,3.511165802127901,-0.363850956341415,20.156687547798228,31.061721449591477,10.230598093403046,25.761197803818902,-9.997768694605156,-0.12235258158420947,27.134268871765993,9.089996337890625,-13.149076117940751,-21.418016052246116,-55.963839418489556,13.127807313997323,-38.690927735367836,-4.145104369124397,9.77578830393071,47.80443326955356,28.021407055753315,17.272911683121706,9,9.520004272460938,20.5150146484375,-6.567493438720703,-13.859992980957031,-15.500000000000057,1,0.00746378832368233,-1.3399731704648157,289.7099914550781,30.910348569103487,288.69000244140625,1.2167677675428743,292.0400085449219,0.00746378832368233
6219,2022-09-07,297.1099853515625,297.7099914550781,289.9700012207031,290.1600036621094,500600.0,0.01722130584271442,-1.1118702355228591,4.602700135410982,27.521954406574466,29.59405651039901,4.0773778949764505,19.960455426740964,-13.883033134345055,-5.645991274100709,25.687269438997102,7.739990234375,-14.666182718420828,-15.249015808105469,-50.40424717124887,19.90621555503793,-32.82663148967714,2.328599873466203,1.0853480693794495,96.29397150687824,72.5527959009315,17.577615681571697,9,4.4900054931640625,15.485015869140625,-7.977489471435547,-18.889991760253906,-13.759979248046875,2,-0.010871329231590954,3.511165802127901,292.0799865722656,-1.3399731704648157,289.7099914550781,30.910348569103487,288.69000244140625,-0.010871329231590954
6220,2022-09-08,304.92999267578125,305.17999267578125,291.5799865722656,293.9200134277344,546700.0,0.02632024405024813,1.3631677886514706,1.5841738496599147,37.944650999903104,28.570768806411287,-4.720296114521545,10.88552686901562,-20.314883323998004,-14.02008957720966,23.705344912231467,13.600006103515625,-15.19998327283588,-6.278007507324219,-40.785347274379944,28.229332259731507,-23.531677390852053,10.975662376203616,-23.410003662109375,98.94336449152641,72.05983458165612,17.253669883527856,9,-3.3300018310546875,7.665008544921875,-15.21249771118164,-26.709999084472656,-27.92999267578125,3,-0.037221678339734776,-1.1118702355228591,297.1099853515625,3.511165802127901,292.0799865722656,-1.3399731704648157,289.7099914550781,-0.037221678339734776
6221,2022-09-09,311.1400146484375,311.8299865722656,307.2900085449219,307.92999267578125,469500.0,0.020365402295008384,-1.022266325920287,0.29155567874714156,46.327916332495796,29.2588109858198,-13.691694186146435,3.178220625896415,-24.812880016234374,-20.889117904297393,21.63155253146178,6.899993896484375,-15.330468614178756,0.9860137939452898,-32.07652823995079,34.04855582784137,-15.54525722300275,17.51728481089333,-29.14682556152343,97.49828767312759,65.48855693114271,16.53127101694804,9,-14.46502685546875,1.454986572265625,-21.392520904541016,-32.920021057128906,-23.300018310546875,4,-0.0855564195587124,1.3631677886514706,304.92999267578125,-1.1118702355228591,297.1099853515625,3.511165802127901,292.0799865722656,-0.0855564195587124
6222,2022-09-12,313.3999938964844,317.29998779296875,309.0400085449219,314.5,645400.0,0.0072635441976194315,1.465672185656699,-0.34267868347498714,54.25826793902523,30.986693231163603,-16.603472422587515,-0.9539316691680142,-25.358592231737077,-23.992140654957893,19.459482710390198,8.259979248046875,-15.464500572172255,4.403492736816418,-26.305215922667344,35.11220139630018,-10.950861592925492,19.757847066558327,-30.213332910156225,88.19971153721853,50.2208502381785,15.354354329741895,9,-13.990005493164062,-0.80499267578125,-23.65250015258789,-35.18000030517578,-18.029998779296875,0,-0.10012764994876566,-1.022266325920287,311.1400146484375,1.3631677886514706,304.92999267578125,-1.1118702355228591,297.1099853515625,-0.10012764994876566
6223,2022-09-13,294.6700134277344,302.6199951171875,293.57000732421875,301.4100036621094,833600.0,-0.05976381886891957,-1.0246052173438107,6.127229851574421,42.89825047253435,32.54600125555186,1.2271635220774328,15.179499306381558,-5.143389154477632,-6.248383231215712,16.7580820851975,19.829986572265625,-17.49916878250673,-12.183988952636696,-40.39082131559434,16.022843410320945,-26.287405134115488,1.9194272288420962,-9.436552833007795,17.19727228772518,-24.30202734398048,14.10341618147882,9,4.7399749755859375,17.92498779296875,-4.627513885498047,-16.45001983642578,-7.82000732421875,1,-0.05738623847538671,1.465672185656699,313.3999938964844,-1.022266325920287,311.1400146484375,1.3631677886514706,304.92999267578125,-0.05738623847538671
6224,2022-09-14,290.0,295.6199951171875,285.2699890136719,295.6199951171875,649700.0,-0.015848281857426483,2.683279393557636,0.833828376860941,40.06183718790755,34.25029436516919,6.078648850595187,16.82873730514325,0.9678929428108631,-2.3563460819885904,13.864906082202971,10.350006103515625,-18.095128651804657,-14.388502502441384,-39.047492928863505,10.270487923980738,-26.717997715652416,-2.059007289230351,27.29998779296875,14.767440420214587,-28.629919016742118,12.32949521321105,9,9.409988403320312,22.595001220703125,2.5675086975097656,-10.114997863769531,-14.6199951171875,2,-0.04627590837149809,-1.0246052173438107,294.6700134277344,1.465672185656699,313.3999938964844,-1.022266325920287,311.1400146484375,-0.04627590837149809
6225,2022-09-15,288.7099914550781,296.19000244140625,285.8800048828125,285.8800048828125,715700.0,-0.0044483053273167705,-6.286251927577022,-0.5035567670887726,30.779760626317426,35.50183077952735,7.651227529068819,15.555655683717646,3.8238274120833466,-1.4916707380258458,11.405278217615626,10.30999755859375,-18.232772277993945,-13.545010375976574,-35.61928975340612,8.529269001452974,-24.582150064691348,-2.5078706872618,27.949396362304697,10.739939345953871,-25.312584783657464,11.03713968871477,9,12.06500244140625,23.885009765625,7.317516326904297,-8.824989318847656,-4.029998779296875,3,-0.018565292197019412,2.683279393557636,290.0,-1.0246052173438107,294.6700134277344,1.465672185656699,313.3999938964844,-0.018565292197019412
6226,2022-09-16,286.0400085449219,286.42999267578125,278.25,285.17999267578125,1048900.0,-0.009247975439643508,8.975697352016226,0.30389397517604305,35.40114008095466,37.26116284372342,11.069895513739311,16.123247968955297,7.75441435967798,0.7553296547573609,10.394853186906786,10.459991455078125,-16.80224635835998,-14.355493164062523,-35.222847581312294,6.511861253187249,-24.78917037268741,-3.921815955437637,29.99159129638673,19.94881172875687,-18.31291893112137,10.433677208624879,9,11.7349853515625,24.919998168945312,15.674991607666016,-5.410011291503906,4.69000244140625,4,-0.031604000401580734,-6.286251927577022,288.7099914550781,2.683279393557636,290.0,-1.0246052173438107,294.6700134277344,-0.031604000401580734
6227,2022-09-19,295.4200134277344,295.9100036621094,283.1400146484375,284.1199951171875,633300.0,0.03279263250804787,1.0798029777007936,13.139313722011284,46.073794887531626,40.140841437027134,2.8888270586085696,5.341928910631054,-0.15810865867604207,-8.821449873187873,9.350192633091254,12.769989013671875,-14.6799981400207,-3.911988830566429,-23.405549924952425,15.581572263819567,-13.658769377759427,5.834791716626569,19.100322419921895,70.45554726280938,26.524724375249164,9.746780547193001,9,2.35498046875,15.539993286132812,8.304985046386719,-13.070014953613281,-0.480010986328125,0,-0.02565844135572748,8.975697352016226,286.0400085449219,-6.286251927577022,288.7099914550781,2.683279393557636,290.0,-0.02565844135572748
6228,2022-09-20,289.760009765625,290.8800048828125,285.20001220703125,290.5400085449219,608700.0,-0.019159174750677188,6.780857423548839,-0.0690263287953138,47.785251034256774,42.392318840102945,9.147043266246271,10.119656261984119,6.918711565641956,-3.510649177152686,8.933018332511658,10.220001220703125,-11.837531244177626,-8.682493591308571,-28.22062622733364,10.855639044716497,-18.451559909321134,1.0865727267039915,23.309512648125008,64.15835116643815,15.912344256986216,9.769066318012547,9,8.014984130859375,21.199996948242188,15.7449951171875,-6.095008850097656,6.470001220703125,1,0.019360799152720265,1.0798029777007936,295.4200134277344,8.975697352016226,286.0400085449219,-6.286251927577022,288.7099914550781,0.019360799152720265
6229,2022-09-21,282.8699951171875,295.9800109863281,282.57000732421875,292.8800048828125,764100.0,-0.023778349034466628,-1.5278081387990843,12.833365937634493,44.07238997792555,43.07317872654988,15.427005894637773,15.924912171537073,15.121499519355268,2.844763870052418,8.38869241667657,13.410003662109375,-9.101766927545498,-14.365507507324196,-34.64369028296795,5.9126752683195605,-24.504598895146046,-4.226416119502346,28.806746400012514,25.752477639157757,-25.88176345379249,10.139091387821873,9,14.904998779296875,28.090011596679688,23.395004272460938,1.5550003051757812,15.70001220703125,2,0.014070106603845556,6.780857423548839,289.760009765625,1.0798029777007936,295.4200134277344,8.975697352016226,286.0400085449219,0.014070106603845556
6230,2022-09-22,273.26998901367193,283.8800048828125,270.47000122070307,282.6099853515625,1014300.0,-0.03393787347271837,1.257569646916793,0.9330656569351911,40.77750460410201,42.4564663122839,22.421628774587077,24.021205900693587,25.947535669618162,11.88053255401934,8.315373815236887,13.410003662109432,-6.710911181207678,-22.229013061523403,-44.478247536682545,0.020221413635738372,-33.353630299102974,-11.104395823943833,37.06968284284011,10.976035754960273,-43.0751643972808,11.124617237579578,9,20.615005493164006,28.855010986328068,36.68251800537104,13.835014343261662,36.32000732421869,3,0.007721359658835469,-1.5278081387990843,282.8699951171875,6.780857423548839,289.760009765625,1.0798029777007936,295.4200134277344,0.007721359658835469
6231,2022-09-23,263.3699951171875,269.75,256.23001098632807,268.58999633789057,1097500.0,-0.03622788558749901,2.58619991824214,0.5588868594655148,35.75908671670432,40.401001732026025,27.751172295721005,31.088901491909155,37.065038601375306,21.304520885132206,8.090367066568014,17.039978027343864,-5.723393457665054,-29.319006347656227,-52.922408380664194,-5.71560431464826,-41.12070736416024,-17.517305331152215,44.57749650117603,17.962224228577163,-36.9604344264375,11.801701016503987,9,16.055007934570312,28.020004272460938,46.58251190185547,23.735008239746094,52.339996337890625,4,0.08091277652608753,1.257569646916793,273.26998901367193,-1.5278081387990843,282.8699951171875,6.780857423548839,289.760009765625,0.08091277652608753
6232,2022-09-26,260.010009765625,269.8099975585937,257.60000610351557,261.95001220703125,728500.0,-0.012757661897162764,-2.6124182888511074,0.3716478903705996,32.84477565646094,39.28394897468454,25.413889698444166,32.45782262662925,41.52188462358828,24.07758785742601,8.078228214673096,12.209991455078125,-6.508642457319866,-30.358491516113304,-57.18347663989505,-3.53350639233156,-43.770984078004176,-16.945998954222432,43.80008340217569,9.509430891313023,-44.400466897097544,13.41249256189088,9,16.199996948242188,28.944992065429688,50.91749572753906,27.094993591308594,61.19000244140625,0,0.11814930220722797,2.58619991824214,263.3699951171875,1.257569646916793,273.26998901367193,-1.5278081387990843,282.8699951171875,0.11814930220722797
6233,2022-09-27,264.45001220703125,270.6300048828125,260.5599975585937,264.32000732421875,680700.0,0.017076275045751155,-1.6326732515278444,-0.06701274185936762,32.41818936931655,38.43465477261887,18.144459449612157,26.478647661182038,38.084991666597716,18.941831743319256,8.568298410189309,10.6199951171875,-8.683584804929183,-24.079489135742165,-52.74878848677304,4.589810215288708,-38.4141388112576,-9.744839460226729,35.5536743862516,20.67924835397024,-26.718095092981127,14.33464967551543,9,11.759994506835938,24.504989624023438,46.96749496459961,22.654991149902344,45.0,1,0.11529585489489458,-2.6124182888511074,260.010009765625,2.58619991824214,263.3699951171875,1.257569646916793,273.26998901367193,0.11529585489489458
6234,2022-09-28,277.01998901367193,278.27999877929693,264.70001220703125,265.91000366210943,860200.0,0.04753252496278937,-1.0073937070034877,85.45821596244132,35.706232208103515,38.98204050392844,3.9556150141176545,13.340372727032786,26.250947391310547,6.0185229425945295,8.793099165317454,13.829986572265682,-11.74588869369967,-10.71451110839837,-39.75065259463838,18.321630377841643,-25.232581851518376,3.803559634721637,19.48180353105454,75.1898105481579,32.895270179535856,14.51807074312,9,-0.9149780273438068,11.935012817382756,35.440017700195256,10.085014343261662,39.30999755859369,2,0.06934525570177574,-1.6326732515278444,264.45001220703125,-2.6124182888511074,260.010009765625,2.58619991824214,263.3699951171875,0.06934525570177574
6235,2022-09-29,270.14999389648443,274.17999267578125,264.42001342773443,272.79998779296875,534400.0,-0.02479963681194297,2.6081229727823794,-0.23852361750518644,29.148416602887863,38.287293450809905,8.846289037326983,19.485362417895487,33.626837738282404,12.615236345509913,9.036391588200802,12.5999755859375,-12.688873502927095,-16.490005493164006,-46.47748359318183,13.497472606853819,-31.483744543172918,-1.4962664431550934,23.13005612357017,63.129209144483355,26.668456356593644,14.99373905000892,9,5.955017089843693,18.805007934570256,43.23751068115229,16.955009460449162,53.72000122070307,3,0.10520086644393656,-1.0073937070034877,277.01998901367193,-1.6326732515278444,264.45001220703125,-2.6124182888511074,260.010009765625,0.10520086644393656
6236,2022-09-30,270.1199951171875,276.6300048828125,265.0,268.85000610351557,930300.0,-0.00011104490088731378,-1.593088807160913,-0.47924224103187374,27.4724059811424,36.2204724612111,7.130384527505157,19.0284070425987,34.03902644686332,12.506960470734839,8.591935104948044,11.6300048828125,-13.061519445857812,-15.591503906250011,-46.44906383756336,15.266056025063307,-31.020283871906656,-0.16272394059336648,20.196051780169,60.541554390076115,29.36032691700587,15.42877996565666,9,5.985015869140625,18.835006713867188,45.11750793457031,16.985008239746094,52.8699951171875,4,0.1461202500154779,2.6081229727823794,270.14999389648443,-1.0073937070034877,277.01998901367193,-1.6326732515278444,264.45001220703125,0.1461202500154779
6237,2022-10-03,281.6099853515625,283.94000244140625,273.32000732421875,276.3900146484375,829200.0,0.042536614993607724,1.1497955199723242,4.11024870839823,42.64803451558917,35.64967062580359,-7.291329321795843,7.273380489880765,23.249929326626273,0.8344112896150477,8.637306053449063,13.82000732421875,-12.334890277527109,-3.6965133666992074,-34.54572811768867,27.152701384290253,-19.12112074219391,11.728094008795495,5.979178672911701,90.03414626505649,54.725959596109576,15.424607375494725,10,-5.504974365234375,7.3450164794921875,34.21251678466797,5.495018005371094,46.220001220703125,0,0.12108947792083824,-1.593088807160913,270.1199951171875,2.6081229727823794,270.14999389648443,-1.0073937070034877,277.01998901367193,0.12108947792083824
6238,2022-10-04,294.260009765625,294.3900146484375,289.3500061035156,289.3999938964844,478600.0,0.04492036885080686,-1.0322650111672378,0.9310427482344137,52.2004185448536,36.55278491101782,-21.49648545166241,-5.486229891932169,11.348121780966835,-11.720969044736307,8.5485051786662,12.780029296875,-11.765918688487602,8.844509887695324,-22.120663549183405,39.809683324574024,-6.638076830744012,24.32709660613466,-38.02999877929693,99.56621662490059,59.11266246513524,15.482586718439354,10,-18.949996948242188,-7.4950103759765625,21.592491149902344,-7.155006408691406,23.41998291015625,1,0.09155169424096621,1.1497955199723242,281.6099853515625,-1.593088807160913,270.1199951171875,2.6081229727823794,270.14999389648443,0.09155169424096621
6239,2022-10-05,293.8800048828125,296.94000244140625,287.6099853515625,288.7900085449219,453600.0,-0.001291391525186092,-1.5046882104512889,1.0473209295900234,52.69580471547422,37.87704047894806,-21.669219716762655,-5.650308471781955,12.539579727998785,-11.282696381500045,8.893819757145891,9.33001708984375,-12.874439583946128,8.626004028320324,-22.115240524711282,39.36724858135193,-6.744618248195479,23.996626304836127,-36.886793823242215,90.59041023258868,44.462444578060655,15.370622276515798,10,-17.294998168945312,-7.1150054931640625,18.60999298095703,-6.775001525878906,51.029998779296875,2,0.0529808325354677,-1.0322650111672378,294.260009765625,1.1497955199723242,281.6099853515625,-1.593088807160913,270.1199951171875,0.0529808325354677
6240,2022-10-06,293.5799865722656,298.1400146484375,291.95001220703125,293.1300048828125,672700.0,-0.001020887115700586,-3.405747363619579,0.0884051106487838,54.031210678278484,39.907276474678525,-20.322369827126522,-6.5816468585277335,13.309032747983451,-11.012105496831964,9.442414087084163,6.19000244140625,-13.84430706310701,8.893486022949219,-20.7166146941791,38.50358674007754,-5.911564335614912,23.69853638151335,-34.98890385742192,86.24011448230644,35.28046453814689,14.805050358564154,10,-15.709976196289062,-6.8149871826171875,14.157516479492188,-6.474983215332031,55.730010986328125,3,0.07749165828917981,-1.5046882104512889,293.8800048828125,-1.0322650111672378,294.260009765625,1.1497955199723242,281.6099853515625,0.07749165828917981
6241,2022-10-07,284.5199890136719,290.7900085449219,280.89999389648443,288.2699890136719,828000.0,-0.030860405930169255,1.2502777469169963,-8.333672431332655,44.152348183254766,41.16367342210007,-8.880636096608725,0.4024233332484073,22.175479155321625,-1.946538415586133,9.245312078595472,12.679992675781193,-14.216585814525274,1.16448974609375,-25.705210802380122,28.034190294567622,-12.270360528143158,14.599340020330658,-23.555970382812518,45.12481218538747,-3.2295787793656956,13.434850274236927,10,-5.16998291015625,2.2450103759765625,22.860015869140625,2.5850143432617188,73.58999633789062,4,0.13830313377955594,-3.405747363619579,293.5799865722656,-1.5046882104512889,293.8800048828125,-1.0322650111672378,294.260009765625,0.13830313377955594
6242,2022-10-10,282.0199890136719,288.510009765625,281.14999389648443,287.1199951171875,598100.0,-0.008786728864522253,-1.1520525759259204,1.3600016276041667,45.70189914626033,42.63964117509382,-3.2745415044005313,0.45426386389135587,23.87376180201693,0.4243176615317452,8.654611588573436,7.360015869140568,-13.54080840814953,0.233489990234375,-22.612841193945144,23.079821174413894,-11.189675601855356,11.656655582324106,-18.82541062175784,6.496483579119603,-38.212286270323354,11.423165592089754,10,-0.7399749755859375,4.7450103759765625,25.07750701904297,5.085014343261719,72.87002563476562,0,0.14527339485399726,1.2502777469169963,284.5199890136719,-3.405747363619579,293.5799865722656,-1.5046882104512889,293.8800048828125,0.14527339485399726
6243,2022-10-11,277.760009765625,282.57000732421875,274.07000732421875,280.0599975585937,668700.0,-0.015105238685192535,1.3224020478441771,0.45097745890602475,47.077000960111725,43.90305992531695,3.4330316459539176,3.5652232915422246,27.362384743703274,4.801469838798539,9.196711040715982,8.5,-11.436059218813,-3.1809890747070426,-25.25844026191419,18.896462112500103,-14.219714668310587,7.857736518896502,-12.468705198319583,15.330292142011295,-30.463674133254862,11.038725593603564,10,3.5200042724609375,9.004989624023438,29.337486267089844,9.344993591308594,69.44000244140625,1,0.18026344702712915,-1.1520525759259204,282.0199890136719,1.2502777469169963,284.5199890136719,-3.405747363619579,293.5799865722656,0.18026344702712915
6244,2022-10-12,276.57998657226557,281.5799865722656,274.29998779296875,277.77999877929693,668600.0,-0.004248355241473156,-1.5277730682829653,0.5217472069634145,52.09520063793677,46.45270259587794,5.078092465692805,3.8876235453278127,27.921323128877077,6.105607930723409,9.205878460239104,7.279998779296875,-8.547827763507598,-3.690011596679767,-25.421210996126888,18.041187802767354,-14.555611296403299,7.175588103043765,-9.3177594000922,10.427829182757781,-38.127498131061294,10.865599699723557,10,4.990020751953182,10.18501281738287,30.517509460449276,10.525016784668026,70.8400268554688,2,0.14860079578743113,1.3224020478441771,277.760009765625,-1.1520525759259204,282.0199890136719,1.2502777469169963,284.5199890136719,0.14860079578743113
6245,2022-10-13,283.3500061035156,286.80999755859375,260.97000122070307,269.54998779296875,851300.0,0.02447761898882428,1.4942079937786616,-11.499898275773287,63.16900000442513,50.418990820687135,0.42175702028868045,-3.4831232474047056,20.483248860731237,-0.4567181479258693,9.578381417250933,25.839996337890682,-5.556389650803396,3.3480072021484375,-18.074953278885005,24.77096768318188,-7.363473038368284,14.059487442665159,14.790008544921875,75.05029975172498,21.690529013518088,10.711480240516716,10,-3.7949981689453125,3.4149932861328125,23.74748992919922,6.180000305175781,62.350006103515625,3,0.2172577950681398,-1.5277730682829653,276.57998657226557,1.3224020478441771,277.760009765625,-1.1520525759259204,282.0199890136719,0.2172577950681398
6246,2022-10-14,277.0,289.8999938964844,275.39999389648443,286.8999938964844,582700.0,-0.022410467502145703,-1.213739426595951,-0.7173899101944056,60.773609602756885,52.43294360815021,8.772886457552659,2.2713567676409525,26.025736179411638,5.9986242501923925,9.376444581127283,14.499999999999943,-3.7899545048483674,-2.5499984741210824,-23.817461733832886,18.71746478559072,-13.183730103976984,8.08373315573482,20.396614379882806,55.40961921057248,-3.35247025881916,10.633731629855898,10,2.5550079345703125,9.764999389648438,30.097496032714844,12.530006408691406,72.08999633789062,4,0.26104692259420137,1.4942079937786616,283.3500061035156,-1.5277730682829653,276.57998657226557,1.3224020478441771,277.760009765625,0.26104692259420137
6247,2022-10-17,287.8399963378906,289.4599914550781,280.60000610351557,284.0,542900.0,0.03913356078660879,1.5028254675707173,-0.38787865710243125,63.71846085500017,53.71272608705538,-1.218595477718054,-9.660954359584139,14.351489406782832,-4.569582866559244,9.905072454140207,12.459991455078125,-0.27291277536863845,8.668998718261719,-11.656989707963419,28.994987144486856,-1.4939954948508785,18.831992931374316,8.8280857788086,92.8793706183055,28.08970270317512,10.162994213112581,10,-8.284988403320312,-1.0749969482421875,16.794998168945312,1.6900100708007812,68.39999389648438,0,0.2441286475392499,-1.213739426595951,277.0,1.4942079937786616,283.3500061035156,-1.5277730682829653,276.57998657226557,0.2441286475392499
6248,2022-10-18,295.3699951171875,299.3699951171875,289.6499938964844,296.6300048828125,610800.0,0.026160362962406092,1.8842775383055022,-0.3281278560586192,61.43871967029921,54.684161082035935,-9.582261930678783,-17.65426086562661,6.099125209565159,-11.910261425859858,10.161971385775892,11.529998779296875,3.835107317837128,15.918498229980457,-5.163543621869906,37.00054008183082,5.377477304055276,26.45951915590564,-34.39999389648443,89.5833316776485,25.030667250731526,10.541020925925173,10,-15.199996948242188,-15.944992065429688,10.632499694824219,-5.839988708496094,63.07000732421875,1,0.2015100400013059,1.5028254675707173,287.8399963378906,-1.213739426595951,277.0,1.4942079937786616,283.3500061035156,0.2015100400013059
6249,2022-10-19,286.8500061035156,293.5799865722656,284.17999267578125,291.9700012207031,541300.0,-0.028845140517037238,1.2542044173826497,4.063456694439062,60.20034372332131,55.36962030926292,-2.418699796206056,-9.297498777008059,13.855387500987263,-3.392597002456341,10.960425241460099,11.19000244140625,5.197883713142232,7.1995086669921875,-14.092491833111183,28.491509167095558,-3.446491583059526,17.8455089170439,-25.11200500488286,67.39585676127388,2.553123462331527,10.646000250051696,10,-6.6800079345703125,-9.050003051757812,19.152488708496094,2.6800003051757812,72.17999267578125,2,0.21038872169916245,1.8842775383055022,295.3699951171875,1.5028254675707173,287.8399963378906,-1.213739426595951,277.0,0.21038872169916245
6250,2022-10-20,275.3800048828125,289.489990234375,274.04000854492193,286.55999755859375,956700.0,-0.039986058834399874,-1.229436943482981,2.183594401926424,52.81886763816965,56.33256691536457,6.92653661213302,2.4650700705448116,24.152795627204966,7.806853191822711,11.2034072537298,15.449981689453068,4.2495716789550215,-4.3759933471679915,-25.555490462249224,16.80350376791324,-14.96574190470858,6.213755210372597,-12.889363903808658,5.290158105957164,-57.614114967401555,10.58974855754061,10,4.7899932861328125,2.4199981689453125,30.62248992919922,14.150001525878906,72.20999145507812,3,0.2616021761477503,1.2542044173826497,286.8500061035156,1.8842775383055022,295.3699951171875,1.5028254675707173,287.8399963378906,0.2616021761477503
6251,2022-10-21,284.67999267578125,285.8800048828125,271.04998779296875,274.32998657226557,661900.0,0.03377147079696785,1.3262716225499231,-0.9257614386399793,51.68477980528516,56.997331433034,-2.62434581913368,-5.4352364501816055,13.626449512065562,-1.7238497062731994,10.69867483449753,14.83001708984375,3.3879480475047785,3.858494567871105,-15.94980533643104,23.66679447217325,-6.045655384279939,13.76264452002215,-21.45176461401371,48.128535867843404,-10.875382151519439,9.904149952151073,10,-4.5099945068359375,-6.8799896240234375,22.0050048828125,4.850013732910156,58.050018310546875,4,0.21434600639724266,-1.229436943482981,275.3800048828125,1.2542044173826497,286.8500061035156,1.8842775383055022,295.3699951171875,0.21434600639724266
6252,2022-10-24,290.7300109863281,291.3299865722656,282.1000061035156,286.9599914550781,653100.0,0.021251996860338407,2.7142997494719263,0.3642528800025927,47.91149148227393,57.090052602163134,-8.167853533211428,-9.555712348120323,6.255500003245061,-7.897018686857223,10.00239758226345,9.22998046875,2.4529769955533993,8.372512817382812,-9.28878114433138,26.033806779097006,-0.45813416347425573,17.20315979823988,-26.77894758345218,69.49158934902316,14.973343970810703,8.830646980857091,10,-10.560012817382812,-12.930007934570312,13.637489318847656,0.22499847412109375,62.29998779296875,0,0.200736020177521,1.3262716225499231,284.67999267578125,-1.229436943482981,275.3800048828125,1.2542044173826497,286.8500061035156,0.200736020177521
6253,2022-10-25,294.94000244140625,296.9800109863281,288.1400146484375,288.4800109863281,841700.0,0.014480759797708354,-1.4761949539029675,1.7135167076803524,50.599953156188185,56.92391399307996,-10.822704943365977,-11.978494044681042,0.7149922557910031,-12.305926683957694,9.171671306559572,8.839996337890625,3.4217391999724214,11.058004760742165,-5.31132201688564,27.42733153836997,2.8733413719282908,19.24266814955604,-30.280560404244056,92.13263895018684,40.434979903456885,8.184663388813894,10,-14.770004272460938,-17.139999389648438,9.427497863769531,-3.404998779296875,61.480010986328125,1,0.2078388393759738,2.7142997494719263,290.7300109863281,1.3262716225499231,284.67999267578125,-1.229436943482981,275.3800048828125,0.2078388393759738
6254,2022-10-26,296.2300109863281,302.5199890136719,292.3800048828125,297.3599853515625,757800.0,0.0043737998719863835,-1.2967156400233635,-0.17491886376198149,51.483277682235986,55.6255004017256,-10.093689146458871,-12.390829639394667,-1.975681087436783,-13.81411875977534,8.778076265883666,10.139984130859375,4.483204130848662,11.38751220703125,-5.531618064363954,28.306642478426454,2.9279470713336195,19.84707734272888,-30.876357887565405,80.01278111420672,31.33434695970662,8.459565135697611,10,-9.445022583007812,-16.855010986328125,8.137489318847656,-4.69500732421875,60.339996337890625,2,0.21000570214997327,-1.4761949539029675,294.94000244140625,2.7142997494719263,290.7300109863281,1.3262716225499231,284.67999267578125,0.21000570214997327
6255,2022-10-27,298.57000732421875,304.95001220703125,293.1099853515625,301.9200134277344,1047600.0,0.007899254805748379,1.5164765669845985,2.9646744267696548,58.50382254665279,55.37330183993627,-11.2284798000166,-13.167611674162288,-5.462383457468491,-16.45702876619839,8.278479369289347,11.84002685546875,5.867498285360739,12.306507873535168,-4.185343615991769,28.798359363062104,4.060582128771728,20.552433618298608,-31.729700788859645,81.17994015318193,30.727961796972778,8.245925744763454,10,-10.57000732421875,-17.979995727539062,5.797492980957031,-7.035003662109375,47.100006103515625,3,0.20249854296123027,-1.2967156400233635,296.2300109863281,-1.4761949539029675,294.94000244140625,2.7142997494719263,290.7300109863281,0.20249854296123027
6256,2022-10-28,309.5899963378906,309.8399963378906,299.0,301.7200012207031,760000.0,0.03690922980654654,1.5902037423250253,-2.3492479935867654,65.12674522495199,55.529777881042016,-19.15362782745717,-22.218127882022884,-17.261929002250895,-27.805308322340863,8.087200725891211,11.269989013671875,7.242992159090477,21.352996826171875,3.5971722137417146,39.108821438602035,12.475084519956795,30.230909132386955,-40.463107462231164,99.09877401582426,41.306853181174006,8.87791230621507,10,-19.145004272460938,-26.55499267578125,-11.584999084472656,-18.05499267578125,37.70001220703125,4,0.12274298410639317,1.5164765669845985,298.57000732421875,-1.2967156400233635,296.2300109863281,-1.4761949539029675,294.94000244140625,0.12274298410639317
6257,2022-10-31,315.7099914550781,319.6400146484375,308.2699890136719,309.57000732421875,907400.0,0.019768064826319653,-1.6018303519988268,0.7801763583626747,70.40540553845182,56.52607631083675,-23.361195000565942,-27.03873953762377,-23.8956022600716,-34.10174559137636,8.720687561388807,11.370025634765625,7.370828443380788,25.767991638183616,4.49168081705011,47.04430245931712,15.129836227616863,36.40614704875037,-43.32605398244016,87.52373589409721,23.354389022777326,10.638155410566744,10,-20.364990234375,-27.089981079101562,-30.302490234375,-24.17498779296875,35.80999755859375,0,0.08558493637378173,1.5902037423250253,309.5899963378906,1.5164765669845985,298.57000732421875,-1.2967156400233635,296.2300109863281,0.08558493637378173
6258,2022-11-01,321.20001220703125,322.3800048828125,314.2699890136719,319.739990234375,652600.0,0.017389442528094046,3.2460734657356958,0.23778920947339646,72.92909416129527,57.94038191505608,-27.716608114947917,-32.05023153370223,-29.55144249127568,-39.62965849164158,9.042951011203455,8.110015869140625,8.452795914568355,29.91101226806643,4.478473630637495,55.34355090549536,17.194742949351962,42.627281586780896,-44.09046701681331,96.06669108072917,24.062573180594896,12.716269318714456,11,-24.485015869140625,-29.730010986328125,-38.61750793457031,-29.665008544921875,40.44000244140625,1,0.09909709016993884,-1.6018303519988268,315.7099914550781,1.5902037423250253,309.5899963378906,1.5164765669845985,298.57000732421875,0.09909709016993884
6259,2022-11-02,309.45001220703125,324.1000061035156,309.0400085449219,319.760009765625,757400.0,-0.0365815677255531,-1.706197834980313,-7.061535888967852,62.7590958227498,59.04485171334276,-13.883680880992188,-20.104737644830266,-18.08980906652573,-27.69597835848748,9.0491732817547,15.05999755859375,8.185653831624677,17.38251190185548,-9.306158692369536,44.071182496080496,4.038176604742944,30.726847198968017,-26.908011853701964,52.72673737864125,-18.1116475341642,13.344335297112515,11,-11.875015258789062,-16.915008544921875,-26.867507934570312,-15.515007019042969,43.17999267578125,2,0.15178542371256643,3.2460734657356958,321.20001220703125,-1.6018303519988268,315.7099914550781,1.5902037423250253,309.5899963378906,0.15178542371256643
6260,2022-11-03,316.3299865722656,318.9599914550781,303.30999755859375,303.8299865722656,521300.0,0.022232910304852194,-1.3116719783266242,-1.2124154180405993,69.12751638008749,60.98293355498746,-16.02972967963217,-26.554408905640003,-25.21606482495497,-34.1083390851727,8.806300479913304,15.649993896484375,7.885313939920081,23.124986267089866,-5.689691666820238,51.93966420099997,8.717647300134843,37.53232523404489,-27.96986541391027,69.04375441501708,-3.5915112271439398,14.407338966955042,11,-13.22998046875,-23.79498291015625,-33.79998016357422,-16.66497802734375,44.120025634765625,3,0.12720899838801802,-1.706197834980313,309.45001220703125,3.2460734657356958,321.20001220703125,-1.6018303519988268,315.7099914550781,0.12720899838801802
6261,2022-11-04,323.8699951171875,326.44000244140625,316.95001220703125,323.92999267578125,579300.0,0.023835895631094006,2.736204058583941,-0.0047998046875,68.10371133204917,63.22651353829582,-19.473912699560117,-32.67028272328969,-33.29280997706496,-41.0532641500032,9.537081774973705,10.110015869140625,8.607987399858757,28.697494506835938,-2.86313467352403,60.258123687195905,12.917179916655982,44.47780909701589,-30.506290066509735,88.8888595690333,18.03713620023177,15.780314590179984,11,-16.579986572265625,-30.164993286132812,-41.339988708496094,-23.91998291015625,43.149993896484375,4,0.06731101565200226,-1.3116719783266242,316.3299865722656,-1.706197834980313,309.45001220703125,3.2460734657356958,321.20001220703125,0.06731101565200226
6262,2022-11-07,322.989990234375,326.67999267578125,316.5899963378906,326.67999267578125,601700.0,-0.002717154710469849,4.468829085134889,61.50254323499492,64.87184981379214,64.81227983358517,-15.127402110485377,-30.10714070628734,-32.5469053155,-39.67049965760526,10.296522326170905,10.089996337890625,11.123622933435627,25.76898956298828,-7.470952676547768,59.00893180252433,9.149018443220257,42.388960682756306,-24.334077601180695,84.21051257005855,15.07849547446969,16.61997111976801,11,-13.459991455078125,-29.164993286132812,-40.459983825683594,-23.03997802734375,45.1500244140625,0,0.0752345863502264,2.736204058583941,323.8699951171875,-1.3116719783266242,316.3299865722656,-1.706197834980313,309.45001220703125,0.0752345863502264
6263,2022-11-08,327.8299865722656,330.2099914550781,321.0299987792969,324.7699890136719,651400.0,0.01498497317015457,1.3478220147826698,-0.829267082389136,72.97599452476688,67.20035948275526,-16.551933161989723,-32.67916634180392,-37.30021066118047,-43.64843878079114,10.655599151417547,9.17999267578125,13.504562654704728,28.105487060546864,-6.477974403270025,62.68894852436375,10.81375632863842,45.39721779245531,-24.129739531405676,91.15239619766773,20.900199320162002,17.291730731908444,11,-16.169998168945312,-32.239990234375,-45.29998016357422,-27.879974365234375,29.600006103515625,1,0.07226307358001294,4.468829085134889,322.989990234375,2.736204058583941,323.8699951171875,-1.3116719783266242,316.3299865722656,0.07226307358001294
6264,2022-11-09,317.67999267578125,326.20001220703125,317.3699951171875,323.6600036621094,545500.0,-0.03096115154873713,-1.6757602800216398,-1.954253515508128,74.07238495642231,68.93019975050743,-3.3964544982944744,-20.334761316898494,-26.911785162268984,-32.59324994000349,10.917617182252307,10.459991455078125,15.860660737594117,15.900492858886707,-17.764562623073516,49.56554834084693,-0.9320348820933759,32.73302059986679,-8.677796752077654,53.42006831854913,-24.014625123793536,16.83252774098011,11,-3.0749969482421875,-22.089996337890625,-36.642486572265625,-17.72998046875,35.83001708984375,2,0.13837831461272132,1.3478220147826698,327.8299865722656,4.468829085134889,322.989990234375,2.736204058583941,323.8699951171875,0.13837831461272132
6265,2022-11-10,344.9100036621094,348.2300109863281,333.0,333.0,1081800.0,0.08571522165111167,-1.5575157520364264,-1.991635749388884,78.46677669033012,70.41242546888277,-26.107328406318913,-45.02483060881423,-53.55366396833233,-58.788696554379726,10.767465021321474,30.550018310546875,18.543754066997053,40.05250396728513,2.455028488467633,77.64997944610263,21.253766227876383,58.851241706693884,-31.666248632130873,89.50693493315843,8.01965147139083,18.798737739408743,11,-19.139999389648438,-40.30999755859375,-63.23500061035156,-44.959991455078125,6.339996337890625,3,0.022382653848062928,-1.6757602800216398,317.67999267578125,1.3478220147826698,327.8299865722656,4.468829085134889,322.989990234375,0.022382653848062928
6266,2022-11-11,349.30999755859375,362.67999267578125,346.25,347.4100036621094,1028500.0,0.012756933257276115,-6.786724134190525,0.1595292453627901,78.12559799253266,71.27022463044732,-27.133944405085174,-46.09299146059493,-57.19427412710081,-62.10638127686855,11.12593628676886,17.769989013671875,21.454228840219457,40.836997985839844,0.6977515107542445,80.97624446092544,20.767374748297016,60.90662122338267,-31.94000244140625,70.9915465838386,-11.516862262762842,20.0696232375428,11,-16.31500244140625,-37.48500061035156,-66.99249267578125,-49.3599853515625,1.29998779296875,4,0.03189148528899133,-1.5575157520364264,344.9100036621094,-1.6757602800216398,317.67999267578125,1.3478220147826698,327.8299865722656,0.03189148528899133
6267,2022-11-14,358.1099853515625,364.2099914550781,343.9200134277344,345.0,1153400.0,0.025192487631255478,-1.657502708017731,6.9000144557413385,79.04901786877075,71.95021615350015,-32.728774973549775,-52.02600332577185,-65.14984703305515,-69.67392143423831,11.430854133207614,20.28997802734375,24.032859911876187,46.12348632812501,1.5336084870059494,90.71336416924407,23.828547407565452,68.41842524868457,-31.67799072265626,86.97692873519483,5.451040768698505,22.29493892055953,11,-24.349990844726562,-45.519989013671875,-75.05248260498047,-58.15997314453125,1.720001220703125,0,0.024880634516131428,-6.786724134190525,349.30999755859375,-1.5575157520364264,344.9100036621094,-1.6757602800216398,317.67999267578125,0.024880634516131428
6268,2022-11-15,354.8900146484375,367.9400024414063,351.55999755859375,367.9400024414063,889900.0,-0.00899156916823729,1.510347924101179,-0.9954235220723154,76.5046241076858,73.4774970740486,-27.074480439843228,-46.50251888449168,-61.18187149366571,-65.42650596912245,12.67351201868559,16.380004882812557,25.152432190128422,39.92751464843752,-7.8255641558631055,87.68059345273815,16.05097524628718,63.804054050587865,-20.90242065429686,74.19421415286418,-7.212301324372547,23.876539402150318,11,-19.2650146484375,-40.43501281738281,-70.86750793457031,-54.94000244140625,-4.010009765625,1,0.037335510871236544,-1.657502708017731,358.1099853515625,-6.786724134190525,349.30999755859375,-1.5575157520364264,344.9100036621094,0.037335510871236544
6269,2022-11-16,347.20001220703125,354.17999267578125,342.9200134277344,354.17999267578125,871400.0,-0.021668692056676098,2.226364113326338,0.5348649040507715,70.95941141901409,73.68104096726266,-15.049079450438285,-35.90003936579694,-52.97995718066505,-56.80242357780543,13.316824808653877,11.970001220703125,25.159149081076635,29.220011901855457,-18.68017436524792,77.12019816895884,5.269918768303796,53.17010503540712,-6.421936523437466,40.64113112425905,-39.10888470484926,23.950093133551686,11,-4.9350128173828125,-32.74501037597656,-63.17750549316406,-47.25,8.019989013671875,2,0.02946422842476748,1.510347924101179,354.8900146484375,-1.657502708017731,358.1099853515625,-6.786724134190525,349.30999755859375,0.02946422842476748
6270,2022-11-17,347.4200134277344,352.1400146484375,335.94000244140625,341.6499938964844,795900.0,0.0006336440465675164,1.1301760426322527,-0.8266526757607555,67.97834385297257,73.66711124736526,-11.616809011846556,-32.09161361515106,-52.927036361627074,-56.01371399320402,13.122844492550556,16.20001220703125,24.44649237375387,25.8380126953125,-19.33067436744585,71.00669975807085,3.2536691639333526,48.42235622669165,20.519989013671932,35.87503433227533,-39.71616668235959,22.584343531379172,11,-5.1550140380859375,-32.96501159667969,-63.25251007080078,-47.470001220703125,11.259979248046875,3,0.01752920414055925,2.226364113326338,347.20001220703125,1.510347924101179,354.8900146484375,-1.657502708017731,358.1099853515625,0.01752920414055925
6271,2022-11-18,345.70001220703125,354.95001220703125,341.5400085449219,353.4800109863281,474600.0,-0.00495078335796828,1.5018660699797592,-1.3483487771854108,64.87453157273197,73.6674092205808,-7.235458096674449,-26.947357231969818,-51.14867080278373,-53.174270419141294,12.789103714600703,13.410003662109375,25.878194782023797,21.067010498046898,-21.790764137357883,63.92478513345168,-0.36187681965549245,42.49589781574929,21.59999023437507,30.500030517578068,-41.78146649952265,21.42888731770238,11,-3.045013427734375,-26.20501708984375,-62.540008544921875,-45.75,6.17999267578125,4,0.01605434653454685,1.1301760426322527,347.4200134277344,2.226364113326338,347.20001220703125,1.510347924101179,354.8900146484375,0.01605434653454685
6272,2022-11-21,349.0899963378906,354.05999755859375,342.7799987792969,344.2099914550781,500100.0,0.009806144087808777,-1.9147320442860296,-0.6272500833545805,64.12724333418765,72.68421464384976,-7.301659126626475,-27.13205679772716,-54.51255237018677,-55.44311429960487,12.922000507086251,11.279998779296875,26.272952722432706,21.538995361328148,-19.508305809386798,62.58629653204309,1.015344775970675,42.06264594668562,17.58280610351568,41.0937309265136,-27.015049493869427,20.52365058535747,11,-6.43499755859375,-29.595001220703125,-65.92999267578125,-49.139984130859375,7.1199951171875,0,0.0043541465800143175,1.5018660699797592,345.70001220703125,1.1301760426322527,347.4200134277344,2.226364113326338,347.20001220703125,0.0043541465800143175
6273,2022-11-22,356.239990234375,359.9800109863281,353.70001220703125,359.4100036621094,641900.0,0.02048180690220569,1.914133582570399,-0.6495922655526928,74.85921562854068,72.77164027408514,-11.172832842348896,-31.045878920853568,-60.949006338597314,-61.44216135965678,13.659383619562565,10.8900146484375,26.650704583659888,25.623989868164074,-14.309852494189101,65.55783223051725,5.657068686987486,45.59091104934066,9.81815620703128,84.4425148811224,13.793655636836775,19.966921181176588,11,-5.769989013671875,-36.7449951171875,-73.07998657226562,-56.28997802734375,-0.819976806640625,1,0.010077465855331758,-1.9147320442860296,349.0899963378906,1.5018660699797592,345.70001220703125,1.1301760426322527,347.4200134277344,0.010077465855331758
6274,2022-11-23,358.44000244140625,361.9200134277344,354.4599914550781,355.2900085449219,515700.0,0.0061756463826081465,-2.1018621324112554,-0.993684717208183,73.54357245206438,72.22461758094451,-7.803639642499263,-29.878180081132143,-62.24465111148436,-62.47680850865402,14.919747215162579,7.46002197265625,27.857595534027837,24.71350250244143,-13.601412998213505,63.02841800309636,5.556044752113962,43.870960252768896,7.015781120000042,86.60504420818195,15.102403621261587,19.157457750327474,11,-6.5,-38.94500732421875,-78.64250183105469,-58.489990234375,-1.730010986328125,2,-0.021091389094691215,1.914133582570399,356.239990234375,-1.9147320442860296,349.0899963378906,1.5018660699797592,345.70001220703125,-0.021091389094691215
6275,2022-11-25,359.0299987792969,361.989990234375,355.0,360.0,197700.0,0.0016460114213594501,1.8242489257156245,-0.3079374921283872,71.31427315542996,71.46780371015532,-6.906358146660125,-27.095630408024533,-61.863190915160885,-61.83172993673509,16.440357172327438,6.989990234375,28.08046967713534,22.280499267578136,-13.832402972365344,58.39340150752162,4.224048147606425,40.33695038754985,5.835469159709419,85.52570119608122,15.552173886026708,18.056451119971737,11,-7.089996337890625,-39.535003662109375,-80.04499816894531,-59.079986572265625,6.980010986328125,4,-0.010611919816025828,-2.1018621324112554,358.44000244140625,1.914133582570399,356.239990234375,-1.9147320442860296,349.0899963378906,-0.010611919816025828
6276,2022-11-28,347.5899963378906,358.760009765625,345.6499938964844,355.010009765625,674000.0,-0.0318636394738665,-1.3203530310927707,7.649488752556238,63.220131116762275,69.7090385154877,4.765105940846922,-13.34710885428683,-49.4785617397211,-49.36248441384549,17.36810110122681,13.3800048828125,28.911680945874195,8.940496826171852,-25.094627052116948,42.97562070446065,-8.077065112972548,25.958058765316252,16.696962291163686,25.03904059427489,-41.35179914883702,17.0175619391444,11,4.350006103515625,-28.095001220703125,-68.60499572753906,-47.639984130859375,16.5,0,0.03190539559461336,1.8242489257156245,359.0299987792969,-2.1018621324112554,358.44000244140625,1.914133582570399,356.239990234375,0.03190539559461336
6277,2022-11-29,342.7300109863281,348.95001220703125,341.4800109863281,348.1499938964844,720400.0,-0.013981948280347267,1.1281995548445434,0.7304545959307227,58.00560637085212,67.65359210028397,8.061796446380015,-6.702712204968975,-44.01333880890468,-43.455460806051406,17.52648181277073,7.470001220703125,26.564926180063992,2.7295104980468636,-29.57260396407787,35.0316249601716,-13.421546733015532,18.88056772910926,20.99000851897324,6.09459417234191,-54.802686229657695,16.15105723106237,11,6.2349853515625,-17.710006713867188,-63.74501037597656,-42.779998779296875,34.6099853515625,1,0.02669738162162094,-1.3203530310927707,347.5899963378906,1.8242489257156245,359.0299987792969,-2.1018621324112554,358.44000244140625,0.02669738162162094
6278,2022-11-30,353.0299987792969,353.25,337.44000244140625,342.010009765625,1218800.0,0.030052774670437765,1.7591639349064367,-2.033214716050495,68.96257509487434,67.43172139760176,-2.8270787660335372,-15.279181785858555,-53.39345682530859,-52.64539125646502,17.61623106684946,15.80999755859375,24.165597537083556,11.437998962402332,-20.091196890205936,42.9671948150106,-4.326598963901802,27.202596888706466,10.134420384726582,63.503071648596446,1.5914023831614514,15.764597926304141,11,-4.06500244140625,-24.989990234375,-74.04499816894531,-53.079986572265625,22.970001220703125,2,0.00900771233826303,1.1281995548445434,342.7300109863281,-1.3203530310927707,347.5899963378906,1.8242489257156245,359.0299987792969,0.00900771233826303
6279,2022-12-01,356.4200134277344,358.45001220703125,350.30999755859375,354.0,523300.0,0.009602624876524635,1.5123459406509463,0.21960216337166957,58.296108334205854,66.35591745107213,-5.332463092252681,-15.778889961841287,-55.58312396006977,-54.920711969096544,18.289964029326878,8.1400146484375,20.781511717870217,12.479513549804665,-15.79873539910949,40.75776249871882,-1.6596109246523838,26.618638024261713,6.1999174018367285,77.31169215393298,18.110285619799797,14.139124474457077,12,-6.70501708984375,-26.260009765625,-77.43501281738281,-56.470001220703125,25.04998779296875,3,-0.002805678587975091,1.7591639349064367,353.0299987792969,1.1281995548445434,342.7300109863281,-1.3203530310927707,347.5899963378906,-0.002805678587975091
6280,2022-12-02,356.57000732421875,358.55999755859375,347.57000732421875,350.5899963378906,507600.0,0.00042083466369313705,1.2068272415578685,2.471065208892924,55.57433746514516,65.32256255022915,-4.523757501554144,-13.449176587765578,-54.19679459592521,-53.94494094694619,19.38754548192092,10.989990234375,17.76935661978962,10.617506408691384,-14.989166352452116,36.22417916983488,-2.1858299718803664,23.420842789263133,5.516324937589047,89.72794704944361,30.695286940567343,12.803336380571755,12,-6.855010986328125,-26.045013427734375,-73.4900131225586,-56.6199951171875,27.399993896484375,4,0.0003925852651205375,1.5123459406509463,356.4200134277344,1.7591639349064367,353.0299987792969,1.1281995548445434,342.7300109863281,0.0003925852651205375
6281,2022-12-05,345.6700134277344,354.4700012207031,344.80999755859375,351.6400146484375,470900.0,-0.03056901498328579,-1.5123438907562692,-0.9983261292248652,40.746814197178594,62.72473709056148,7.120310254631477,-0.877215916561795,-41.536305440553235,-41.93089879378897,19.918347367188517,11.760009765625,15.587760038201282,-1.3724884033202898,-24.783074060858382,22.038097254217803,-13.077781232089364,10.332804425448785,15.89339223766541,38.96786405802965,-15.847195352298598,11.705292828769053,12,4.04498291015625,-12.20001220703125,-61.37500762939453,-45.720001220703125,46.0999755859375,0,0.058842235507196694,1.2068272415578685,356.57000732421875,1.5123459406509463,356.4200134277344,1.7591639349064367,353.0299987792969,0.058842235507196694
6282,2022-12-06,347.2900085449219,350.0400085449219,343.6000061035156,346.94000244140625,683000.0,0.004686536448803569,1.2017079392570411,-0.058627476038338656,44.20907482205434,59.31916588984078,5.831366146865605,-0.6148982315244211,-41.23236427286622,-42.468966647082425,20.469216167512755,6.44000244140625,14.038292269421333,-0.9674942016601449,-21.462819085297497,19.527830681977207,-11.21515664347885,9.28016824015856,13.76092905599802,46.63829725746322,-5.488917827457364,10.247662441818687,12,2.42498779296875,-11.665008544921875,-60.550010681152344,-52.285003662109375,44.949981689453125,1,0.04837452094679451,-1.5123438907562692,345.6700134277344,1.2068272415578685,356.57000732421875,1.5123459406509463,356.4200134277344,0.04837452094679451
6283,2022-12-07,351.5199890136719,357.1600036621094,345.239990234375,345.30999755859375,664800.0,0.012179965920910973,-2.7543313292675307,17.74252332374226,53.474888026012636,57.08931206472391,0.9626792858223325,-3.1400772224682214,-43.59272476408228,-45.6646274910035,20.980837158345246,11.920013427734375,13.18686373310976,2.0779861450195085,-16.04775428248513,20.203726572524147,-6.984884068732811,11.140856358771828,9.028729884057725,52.94109247280242,-0.6126371085955427,9.06287021375233,12,-1.80499267578125,-15.894989013671875,-59.53748321533203,-60.12998962402344,37.350006103515625,2,0.07345245827034463,1.2017079392570411,347.2900085449219,-1.5123438907562692,345.6700134277344,1.2068272415578685,356.57000732421875,0.07345245827034463
6284,2022-12-08,361.6400146484375,361.989990234375,354.489990234375,355.6099853515625,862400.0,0.02878933190445676,1.2288326198940724,0.9710205465651706,59.86678304516104,55.81736871913848,-9.672897173239733,-10.327355570978227,-52.092217245934364,-54.89590360109878,21.970097475638063,10.470001220703125,12.468321645206743,10.000010681152332,-1.2756616597395123,21.275683022044177,4.3621745107064385,15.637846851598226,-25.70001220703125,98.0969228497037,40.559300453545895,5.6378361704459214,12,-11.925018310546875,-26.0150146484375,-67.54751586914062,-72.33500671386719,24.3699951171875,3,0.03970795478902511,-2.7543313292675307,351.5199890136719,1.2017079392570411,347.2900085449219,-1.5123438907562692,345.6700134277344,0.03970795478902511
6285,2022-12-09,352.6300048828125,363.4700012207031,352.54998779296875,361.6000061035156,428600.0,-0.024914305388423208,-1.392107576552697,-1.4875551641766873,54.36672640703962,54.83365708472485,-1.8620079536022445,-0.7476611721219228,-41.3114851844299,-45.12242586824715,21.55117046859891,10.920013427734375,9.771346370188837,0.6040008544921989,-10.221174615325936,11.429176324310333,-4.808586880416897,6.0165885894012945,-16.1690026855469,45.44540009215174,-14.871498898221759,5.412587734909075,12,-2.1750030517578125,-17.0050048828125,-57.57500457763672,-62.464996337890625,20.699981689453125,4,0.08178542931272914,1.2288326198940724,361.6400146484375,-2.7543313292675307,351.5199890136719,1.2017079392570411,347.2900085449219,0.08178542931272914
6286,2022-12-12,360.45001220703125,361.7699890136719,351.0,354.04998779296875,485900.0,0.02217623916268141,1.382746723740978,-0.7134920337904732,56.779670586452575,54.69744199756934,-8.566883073077236,-8.105888012710807,-47.232425488276135,-52.19200495629025,20.35740296178958,10.769989013671875,7.260684768345186,7.867007446289051,-3.502464513922746,19.236479406500848,2.182271466183181,13.551743426394921,-22.90865004882812,84.80125940715712,21.141782216273967,5.6847359801058905,12,-9.995010375976562,-18.185012817382812,-62.63250732421875,-70.28500366210938,23.220001220703125,0,0.0652517359332554,-1.392107576552697,352.6300048828125,1.2288326198940724,361.6400146484375,-2.7543313292675307,351.5199890136719,0.0652517359332554
6287,2022-12-13,367.0199890136719,372.0,361.7099914550781,371.2799987792969,731700.0,0.018227151017176313,2.6105215817708722,-0.6656239867249042,56.478366076770065,53.31030766222443,-12.66035424634407,-14.729303140822424,-52.158250320574496,-57.877911618493954,19.5575605342512,11.54998779296875,5.185029633704858,13.991484069824196,1.1121425394852054,26.870825600163187,7.551813304654672,20.43115483499372,-28.441481292968774,81.39010026548915,19.51850607253658,6.439670765169496,12,-9.219985961914062,-22.724990844726562,-66.5224838256836,-75.68498229980469,25.010009765625,1,0.06743501918386796,1.382746723740978,360.45001220703125,-1.392107576552697,352.6300048828125,1.2288326198940724,361.6400146484375,0.06743501918386796
6288,2022-12-14,368.1400146484375,373.9100036621094,364.6400146484375,367.0199890136719,944200.0,0.0030516747542159717,-2.1530712339431686,-0.2629162129634936,55.905999015945554,53.04473996019551,-12.752704865565875,-15.605897899736988,-51.99502082219402,-58.15490231531669,18.583254709288216,9.269989013671875,4.624236330209101,14.449009704589855,-0.089738622650259,28.98775803182997,7.179635540969798,21.718383868209912,-27.5562173909766,74.81454346855998,15.407664614631926,7.26937416362005,12,-9.385009765625,-22.500015258789062,-66.46251678466797,-76.68501281738281,25.659973144531307,2,0.06546415664418404,2.6105215817708722,367.0199890136719,1.382746723740978,360.45001220703125,-1.392107576552697,352.6300048828125,0.06546415664418404
6289,2022-12-15,357.42999267578125,361.5799865722656,353.3699951171875,360.04998779296875,981600.0,-0.029092251715380657,1.890845789320983,-2.339227813956023,49.13269419798903,52.32900181940038,-2.105798235158545,-4.311213666791502,-40.08748659904177,-46.62969829984871,17.928046220225866,14.77001953125,4.843447872499553,3.2274887084960824,-11.067498498390705,17.52247591538287,-3.92000489494734,10.374982311939505,-14.180098905948455,28.066310117687802,-26.878545660663367,7.147493603443405,12,1.32501220703125,-11.789993286132812,-53.80500030517578,-64.20999145507812,35.050018310546875,3,0.08796128776446843,-2.1530712339431686,368.1400146484375,2.6105215817708722,367.0199890136719,1.382746723740978,360.45001220703125,0.08796128776446843
6290,2022-12-16,353.510009765625,360.1000061035156,351.67999267578125,354.0,1089100.0,-0.010967134796972644,-3.057813924758067,0.18701952196803803,53.493870008519124,53.745341353993766,1.4913032250540255,0.09318748497679508,-34.981179907197145,-42.08501025794715,17.758731079878416,8.420013427734375,2.948347624871076,-0.9969940185546875,-14.938749544535142,12.944761507425767,-7.967871781544943,5.973883744435568,-7.807307204410051,10.955955322592462,-45.798381789392636,6.97087776299024,12,5.2449951171875,-0.0550079345703125,-48.412513732910156,-60.290008544921875,77.97000122070312,4,0.09193516195353935,1.890845789320983,357.42999267578125,-2.1530712339431686,368.1400146484375,2.6105215817708722,367.0199890136719,0.09193516195353935
6291,2022-12-19,351.25,356.7799987792969,349.3299865722656,354.2200012207031,485500.0,-0.006393057348286657,-1.1879534485617362,6.061347782760339,55.18752213471358,54.96516883317813,5.169724877301064,2.9410990010288742,-31.244572957883292,-39.48811650492172,17.344008228530353,7.45001220703125,2.1637750477818827,-3.5345031738281136,-16.94914131932603,9.880134971669804,-10.241822246577044,3.172815898920817,-3.2907133507134745,7.8112778388901445,-53.06467606130709,6.707319072748957,12,8.324996948242188,3.6750030517578125,-36.06499481201172,-49.019989013671875,82.83999633789062,0,0.06286117173598749,-3.057813924758067,353.510009765625,1.890845789320983,357.42999267578125,-2.1530712339431686,368.1400146484375,0.06286117173598749
6292,2022-12-20,350.6099853515625,353.70001220703125,349.260009765625,351.2300109863281,555600.0,-0.001822105760676207,-1.6747189513645682,0.20876275418460558,48.3301051099428,54.39352628694815,7.07412336285762,3.90082331696442,-29.024359113922344,-38.79637377227783,16.904500759826014,4.44000244140625,1.5690950261550825,-4.250517272949196,-17.546010188285663,9.044975642387271,-10.89826373061743,2.3972291847190377,23.300018310546875,5.47657574118116,-52.79230176211218,6.6477464576682195,12,10.975021362304688,4.3150177001953125,-28.199989318847656,-41.15498352050781,78.43002319335938,1,0.09429288798783642,-1.1879534485617362,351.25,-3.057813924758067,353.510009765625,1.890845789320983,357.42999267578125,0.09429288798783642
6293,2022-12-21,359.8299865722656,360.3699951171875,351.25,353.44000244140625,534400.0,0.026297029765019575,1.4417653619416857,-10.30599990156027,52.17778224750215,53.539192864986056,-0.9422261430577237,-5.308609463935682,-36.38711076021832,-47.86276579170902,16.28727796415326,9.760009765625,3.283475622708181,4.789984130859352,-8.679720725042728,18.259688986761432,-1.9448682970916593,11.524836558810364,13.587017211914088,85.79542780424126,28.698740338150287,6.734852427951035,12,1.7550201416015625,-4.9049835205078125,-36.654991149902344,-49.6099853515625,81.12002563476562,2,0.0894867393175538,-1.6747189513645682,350.6099853515625,-1.1879534485617362,351.25,-3.057813924758067,353.510009765625,0.0894867393175538
6294,2022-12-22,350.8800048828125,354.7900085449219,343.2099914550781,354.5899963378906,680900.0,-0.024872806668255976,4.635023055161609,-0.5805947838213452,46.73326404477452,52.69103038028994,7.063767181980893,3.2105635663892826,-25.60754510801911,-38.72056266147251,15.253405079482102,16.6199951171875,4.485831104317754,-3.7819976806640625,-17.274252057722833,9.710256696394708,-10.528124869193448,2.964129507865323,22.05385902099613,44.697038408391265,-7.930305805718362,6.746127188529372,12,7.67999267578125,4.0449981689453125,-25.840003967285156,-38.79499816894531,104.01998901367188,3,0.12232097102395678,1.4417653619416857,359.8299865722656,-1.6747189513645682,350.6099853515625,-1.1879534485617362,351.25,0.12232097102395678
6295,2022-12-23,355.2200012207031,355.739990234375,349.6300048828125,350.42999267578125,270600.0,0.012368890439738989,1.0960546909760935,-1.29111039821007,55.929457542951205,52.59656226434534,3.497608814728494,-1.50675553900237,-28.24805564408416,-42.89703424209449,14.187519003610555,6.1099853515625,4.814345890537311,0.7484985351562727,-12.590802924678883,14.087799994991428,-5.921152194761305,7.4181492650738505,16.5249077851563,69.98838696138532,14.987418578482583,6.669650729917573,12,3.339996337890625,-0.2949981689453125,-26.860000610351562,-43.13499450683594,100.98001098632812,4,0.1048927696570634,4.635023055161609,350.8800048828125,1.4417653619416857,359.8299865722656,-1.6747189513645682,350.6099853515625,0.1048927696570634
6296,2022-12-27,358.67999267578125,364.6600036621094,354.0400085449219,355.239990234375,617100.0,0.009740418453882072,-2.637005915428189,0.7181620678011456,56.9139131881319,52.644956387829986,-0.26805262947578967,-4.314520506333338,-29.728605182900367,-46.197427998301634,14.191340390193,10.6199951171875,3.8496169459577914,3.653990173339821,-9.399804868869637,16.70778521554928,-2.872907347764908,10.18088769444455,11.923519628046904,72.12117676852465,15.398866103418897,6.526897521104739,12,-0.1199951171875,-3.0049896240234375,-30.319992065429688,-46.59498596191406,96.39001464843756,1,0.2029664876690025,1.0960546909760935,355.2200012207031,4.635023055161609,350.8800048828125,1.4417653619416857,359.8299865722656,0.2029664876690025
6297,2022-12-28,351.8800048828125,361.0799865722656,351.3999938964844,359.3399963378906,382400.0,-0.018958369387264362,-1.2992820044435263,-2.1686006280938948,50.21192355159226,52.012281336235176,4.64717951779113,3.379371457806542,-21.33683906828037,-39.343145223485635,14.466854884620908,9.67999267578125,3.8269661906599595,-3.6034973144531364,-15.426109084074596,8.219114455168324,-9.514803199263838,2.3078085703575653,17.62776658706565,40.41962001724349,-16.087783960166398,5.911305884810716,12,2.05499267578125,3.7949981689453125,-20.805007934570312,-39.79499816894531,102.07998657226562,2,0.23363075569598424,-2.637005915428189,358.67999267578125,1.0960546909760935,355.2200012207031,4.635023055161609,350.8800048828125,0.23363075569598424
6298,2022-12-29,356.2099914550781,360.739990234375,354.3599853515625,355.6000061035156,404100.0,0.012305293032230269,-3.129417109447528,-0.08176756705897753,46.56978925326199,51.727514120154396,-1.7355585034750902,-0.7380005531796314,-24.234664982370077,-43.57250966883032,14.458641765310315,8.8599853515625,3.0329394076259746,0.5674896240234375,-11.201601902522214,12.336581150569089,-5.31705613924936,6.452035387296235,12.245868814208052,60.60602611563382,8.972788725373611,5.884545763272822,12,-2.274993896484375,-0.5349884033203125,-25.134994506835938,-44.12498474121094,99.69000244140625,3,0.20445809729351283,-1.2992820044435263,351.8800048828125,-2.637005915428189,358.67999267578125,1.0960546909760935,355.2200012207031,0.20445809729351283
6299,2022-12-30,355.4200134277344,356.6300048828125,350.6700134277344,352.9599914550781,670400.0,-0.002217731243631782,1.4426170047777471,4.032919751851111,51.96673483252325,51.557832433932624,-1.4088336409865292,-0.028228564366372666,-21.7175111266356,-42.64955557792496,13.970466604921539,5.959991455078125,1.6730273203713182,-0.17248840332030113,-11.93616733706989,11.591190530429287,-6.054327870195095,5.709351063554493,12.026012088983464,38.52301407301073,-13.319039970369388,5.881839466874783,12,-1.485015869140625,0.2549896240234375,-20.437515258789062,-43.33500671386719,102.6199951171875,4,0.24064485833093707,-3.129417109447528,356.2099914550781,-1.2992820044435263,351.8800048828125,-2.637005915428189,358.67999267578125,0.24064485833093707
6300,2023-01-03,356.7099914550781,359.3999938964844,352.19000244140625,357.70001220703125,492900.0,0.003629446791425739,2.2847460219254647,-0.40244386552536904,47.096254152930186,50.658802658178914,-2.4553668579162036,-1.3778233360800414,-20.859944049795445,-43.926401562867795,13.795734211172434,7.209991455078125,0.19100789462117973,1.1104904174804915,-10.655803647037885,12.876784481998868,-4.772656614778668,6.993637449739651,9.766592699174112,43.17356857407116,-4.313503418013205,5.883147032259181,1,-2.774993896484375,-1.0349884033203125,-20.99249267578125,-44.62498474121094,93.30999755859375,1,0.2752656353719536,1.4426170047777471,355.4200134277344,-3.129417109447528,356.2099914550781,-1.2992820044435263,351.8800048828125,0.2752656353719536
6301,2023-01-04,366.010009765625,367.5299987792969,359.94000244140625,360.5299987792969,584600.0,0.026071650734005525,-1.2792769262492267,-5.535248605160137,49.2477434576752,50.760762474593626,-10.551052431946914,-9.566361376617465,-28.15988477566168,-53.22725490876746,14.099265391219811,10.82000732421875,0.36970098587198663,9.393508911132812,-2.274848266258118,21.061866088523743,3.559330322437347,15.227687499828278,-22.800018310546875,90.98463621422417,45.81207605739388,5.83417858869547,1,-10.6400146484375,-10.335006713867188,-30.292510986328125,-53.92500305175781,82.63998413085938,2,0.2464140324991646,2.2847460219254647,356.7099914550781,1.4426170047777471,355.4200134277344,-3.129417109447528,356.2099914550781,0.2464140324991646
6302,2023-01-05,364.0899963378906,365.9200134277344,359.1700134277344,361.5899963378906,549700.0,-0.005245794859446207,1.191546281433922,0.45620346496332886,47.01897499875333,50.187561669177086,-7.283779743079265,-6.6649156809014585,-24.41590723288209,-51.38838731781112,14.503053313879244,6.839996337890625,0.3537685019198875,6.633496093750011,-4.619319719835403,17.886311907335426,1.0070881869572759,12.259904000542747,-20.393604736328143,79.59664632159691,36.5966857554221,5.6264079067927115,1,-8.720001220703125,-8.414993286132812,-28.37249755859375,-52.00498962402344,95.41000366210938,3,0.24988330330805075,-1.2792769262492267,366.010009765625,2.2847460219254647,356.7099914550781,1.4426170047777471,355.4200134277344,0.24988330330805075
6303,2023-01-06,377.3399963378906,379.7699890136719,366.55999755859375,367.6499938964844,711400.0,0.03639210122022529,-1.2257787513240572,3.8760009765625,64.1265932748676,52.1201538058541,-19.879301670268035,-18.847695444887336,-35.78609214369891,-64.65879701329271,14.744254721698358,15.67999267578125,0.7308099593305428,18.592495727539074,4.613184208099199,32.57180724697895,11.602839967819136,25.58215148725901,-33.166932592773435,91.64950269939216,44.828906287420935,6.989655759719926,1,-12.639999389648438,-18.735000610351562,-40.347496032714844,-65.25498962402344,79.29000854492188,4,0.203052938625085,1.191546281433922,364.0899963378906,-1.2792769262492267,366.010009765625,2.2847460219254647,356.7099914550781,0.203052938625085
6304,2023-01-09,376.0,388.739990234375,374.80999755859375,382.7300109863281,806600.0,-0.003551164336925261,-2.0581708914400183,-0.6945314025484848,66.5635628229206,53.30172105918403,-16.31724074564579,-17.261743228510454,-32.58468106988232,-63.375790920128566,14.848252614096744,13.92999267578125,1.920327474176986,16.534500122070312,0.5923540345332299,32.476646209607395,8.563427078301743,24.505573165838882,-30.40305924414065,65.14365392804362,13.216918766095276,7.971073043768546,1,-6.2949981689453125,-10.025009155273438,-37.49749755859375,-63.91499328613281,94.64999389648438,0,0.21249998376724566,-1.2257787513240572,377.3399963378906,1.191546281433922,364.0899963378906,-1.2792769262492267,366.010009765625,0.21249998376724566
6305,2023-01-10,381.4700012207031,383.510009765625,372.8699951171875,375.2300109863281,635400.0,0.014547875586976344,1.0620168792841385,-0.9271887144094427,71.25177536469822,54.89481685658029,-19.748905658685715,-21.56604485525719,-36.16676394035079,-68.74493379910786,15.080108468123015,10.6400146484375,2.2922098153381967,20.56250152587893,2.191420579026044,38.933582472731814,11.376961052452486,29.74804199930537,-33.28447749613281,75.4142890905507,17.167515440881814,9.185540473426446,1,-11.764999389648438,-15.495010375976562,-41.532501220703125,-69.38499450683594,80.54998779296875,1,0.20072353547905442,-2.0581708914400183,376.0,-1.2257787513240572,377.3399963378906,1.191546281433922,364.0899963378906,0.20072353547905442
6306,2023-01-11,383.9700012207031,387.4800109863281,381.0199890136719,382.9400024414063,581000.0,0.006553595281411306,-1.6529724716601601,0.1650641652646726,72.8618747832794,57.41147810454553,-20.43300509689442,-23.414092739422244,-37.06613212138768,-70.9983819809072,15.565980838111198,6.46002197265625,4.087765856859789,21.886502075195324,0.8245927817279721,42.948411368662676,11.355547428461648,32.417456721929,-33.351209505544546,83.86881043274724,18.164282206848952,10.530954646733688,1,-14.264999389648438,-17.995010375976562,-43.850006103515625,-71.88499450683594,77.27999877929688,2,0.17201861495165005,1.0620168792841385,381.4700012207031,-2.0581708914400183,376.0,-1.2257787513240572,377.3399963378906,0.17201861495165005
6307,2023-01-12,391.7699890136719,393.9800109863281,382.6199951171875,384.7300109863281,694100.0,0.020314055181840596,-1.017763058042974,6.834938224052998,72.32320345360077,60.272968571249834,-24.56255851310442,-30.846307826649365,-43.339145914769006,-78.3995330753383,15.486977752267887,11.360015869140625,4.981130844119207,28.448989868164062,3.598236482851121,53.299743253477004,16.02361317550759,40.87436656082053,-38.863925387360325,91.94011345588588,27.58820283198949,12.425376692656473,1,-19.444976806640625,-23.17498779296875,-50.177490234375,-79.68498229980469,53.850006103515625,3,0.1451872437345565,-1.6529724716601601,383.9700012207031,1.0620168792841385,381.4700012207031,-2.0581708914400183,376.0,0.1451872437345565
6308,2023-01-13,392.239990234375,392.6400146484375,386.3599853515625,388.2300109863281,471800.0,0.0011996866372701032,1.6112235510579578,0.5696011027977423,82.79418568411516,63.69824088809339,-21.662246500952165,-31.008022652103932,-42.42221564043672,-78.3179755211811,15.280132461410625,6.280029296875,5.6618185553417675,27.7139923095703,-0.2613894512496131,55.689374070390215,13.726301429160344,41.70168318998026,-36.04801081926212,91.75736881137664,23.889860566031118,13.987690880409954,1,-19.154983520507812,-23.644989013671875,-49.56999206542969,-80.15498352050781,49.839996337890625,4,0.17147667611717798,-1.017763058042974,391.7699890136719,-1.6529724716601601,383.9700012207031,1.0620168792841385,381.4700012207031,0.17147667611717798
6309,2023-01-17,388.8699951171875,392.8399963378906,386.7200012207031,391.6000061035156,460600.0,-0.00859166632951891,1.3493301937078626,-0.680804267916803,77.09778463483313,67.03174427497149,-14.581818077912146,-26.521630157600498,-37.29705757003592,-74.40179654324913,16.212439817176467,6.1199951171875,7.643922871435336,22.771997070312523,-7.000146915864832,52.54414105648988,7.885925077223817,37.65806906340123,-29.654973176377382,75.79340583722333,7.855681590161339,14.88607199308869,1,-12.29498291015625,-20.274993896484375,-46.19999694824219,-76.09999084472656,57.75,1,0.17424849079756144,1.6112235510579578,392.239990234375,-1.017763058042974,391.7699890136719,-1.6529724716601601,383.9700012207031,0.17424849079756144
6310,2023-01-18,386.010009765625,394.3999938964844,384.5700073242188,391.25,583100.0,-0.007354605362906996,-1.4211804146183995,1.9194026180175952,72.22316519612369,69.58456891257687,-7.966284425062327,-22.242363103935816,-32.90075095773142,-71.02252036111639,17.25428248543194,9.829986572265568,9.825994563252948,18.287011718750023,-12.13294679190966,48.706970229409706,3.077032463420153,33.49699097407989,-24.01378870117344,37.29461084400004,-28.869959211297093,15.209979255329854,1,-9.225006103515625,-17.20501708984375,-43.34001159667969,-71.760009765625,64.41998291015625,2,0.21926888419875556,1.3493301937078626,388.8699951171875,1.6112235510579578,392.239990234375,-1.017763058042974,391.7699890136719,0.21926888419875556
6311,2023-01-19,373.3299865722656,382.8500061035156,372.6499938964844,381.1000061035156,634500.0,-0.03284894917895609,-1.2343935929833005,1.4828309183245585,65.91954353615432,71.6846320833992,6.5500839323376,-8.246131310801786,-19.04314806522723,-58.07640813806199,18.080713872677165,13.360015869140625,11.46418961276845,4.502989196777321,-24.988234387353486,33.99421278090813,-10.242622595288083,19.248600988842725,-8.093388224610806,3.12640310704023,-63.556163071819896,14.745611792065413,1,7.1500091552734375,-4.524993896484375,-30.28998565673828,-58.87498474121094,89.93002319335938,3,0.237564636196826,-1.4211804146183995,386.010009765625,1.3493301937078626,388.8699951171875,1.6112235510579578,392.239990234375,0.237564636196826
6312,2023-01-20,383.6700134277344,383.8800048828125,370.0199890136719,373.510009765625,689600.0,0.027696748794292736,1.6200441322814658,-1.3075904920505248,68.71083411380918,72.19399217661494,-0.8050989587841286,-16.846100147794914,-28.03279453567177,-67.87754991547285,18.861094262240428,13.860015869140625,13.882395441482004,13.190014648437511,-15.701927775746356,42.08195707262138,-1.255956563654422,27.635985860529445,-15.517075525196617,55.98860410272329,-10.989095199194075,14.445971212091942,1,-1.46002197265625,-14.865020751953125,-37.31001281738281,-69.21501159667969,84.8599853515625,4,0.2022049778640782,-1.2343935929833005,373.3299865722656,-1.4211804146183995,386.010009765625,1.3493301937078626,388.8699951171875,0.2022049778640782
6313,2023-01-23,392.0299987792969,392.9100036621094,384.3299865722656,386.2799987792969,743100.0,0.021789519792995593,1.2849549754559344,0.565944677898493,72.61271144588078,72.8661198013883,-7.66860645287494,-23.895170767811578,-35.073445243830236,-75.56169687339548,19.369136604422614,9.239990234375,15.864574778642009,19.93999938964845,-10.021988112534643,49.90198689183154,4.959005638556903,34.920993140739995,-22.010009765625,90.2789391200725,18.888047781858916,14.980993751091548,1,-9.82000732421875,-23.225006103515625,-40.98249816894531,-75.54499816894531,75.76998901367193,0,0.13669871312083037,1.6200441322814658,383.6700134277344,-1.2343935929833005,373.3299865722656,-1.4211804146183995,386.010009765625,0.13669871312083037
6314,2023-01-24,393.7999877929688,397.3800048828125,387.2699890136719,391.1499938964844,790400.0,0.0045149325796070006,1.061159415781369,0.4608685037364229,72.7741531215205,73.03527288547964,-7.429420251582883,-23.489135993062405,-35.14911566241432,-76.5060068819048,20.78925617129448,10.110015869140625,18.452002091918132,19.56398925781258,-10.148764638457635,49.276743154082794,4.707612309677472,34.42036620594769,-23.779998779296932,86.9151498048596,11.46110997161712,14.856376948135118,1,-10.09999084472662,-23.504989624023494,-41.60248565673834,-76.35998535156256,76.80001831054682,1,0.12260030542377498,1.2849549754559344,392.0299987792969,1.6200441322814658,383.6700134277344,-1.2343935929833005,373.3299865722656,0.12260030542377498
6315,2023-01-25,392.4800109863281,394.6000061035156,383.55999755859375,386.0199890136719,788300.0,-0.0033518965148739976,1.0635506448613592,2.437749755282956,68.01906590842893,72.49718301049626,-4.8985695654788515,-20.274069658883548,-32.99306427312865,-74.34559304566056,22.0635144963173,11.040008544921875,18.701079267618354,16.381011962890625,-12.981861855105933,45.74388578088718,1.6995750538923744,31.062448871888876,-19.176820068359348,82.09067597065585,8.245847407911,14.681436908998275,1,-8.780014038085938,-22.185012817382812,-40.282508850097656,-75.04000854492188,87.08999633789068,2,0.13794329039790343,1.061159415781369,393.7999877929688,1.2849549754559344,392.0299987792969,1.6200441322814658,383.6700134277344,0.13794329039790343
6316,2023-01-26,431.4800109863281,431.8900146484375,404.3900146484375,414.5299987792969,1984600.0,0.09936811788704958,2.09510070617976,2.6238319743766594,80.48495159650628,73.40404391526356,-40.73418246937149,-56.43382300489577,-70.82841489242747,-112.21635059024618,23.352304532126446,39.410003662109375,19.986267910308527,51.74101104736326,14.482342610161368,88.99967948456515,33.11167682876231,70.3703452659642,-55.287602392578094,99.33731454302325,25.136928931864475,18.629334218600956,1,-30.525009155273438,-43.93000793457031,-75.37500762939453,-114.04000854492188,43.53997802734375,3,0.04391856217425927,1.0635506448613592,392.4800109863281,1.061159415781369,393.7999877929688,1.2849549754559344,392.0299987792969,0.04391856217425927
6317,2023-01-27,434.0899963378906,438.2200012207031,428.1900024414063,432.0,1274900.0,0.0060489137042438745,-1.0659129981111268,0.12330352995401661,78.40626006280101,72.91649662400643,-41.023867479881574,-55.40994949659574,-72.5031033703288,-113.68673857273728,25.052314557384452,10.029998779296818,20.65835012662592,50.240496826171864,8.10294551619728,92.37804813614645,29.171721171184572,71.30927248115916,-50.529998779296875,92.44419208541794,19.60619261874197,21.068775654987295,1,-29.970001220703125,-43.375,-76.83999633789062,-116.64999389648438,41.670013427734375,4,0.06719807798802346,2.09510070617976,431.4800109863281,1.0635506448613592,392.4800109863281,1.061159415781369,393.7999877929688,0.06719807798802346
6318,2023-01-30,429.0400085449219,437.2799987792969,428.55999755859375,430.6499938964844,725000.0,-0.011633504193996447,-5.785973828579571,-0.7703292691830328,75.59847329548481,72.74990647518995,-33.75448001837134,-47.03549523150167,-66.45341104616853,-107.55279149029263,26.844195236825925,8.720001220703125,21.00498374357585,41.54900817871095,-3.047432500610398,86.1454488580323,19.250787839050247,63.84722851837165,-36.73441040039063,83.20528346004325,9.005944537834338,22.298220339660688,1,-24.920013427734375,-38.32501220703125,-70.78500366210938,-111.60000610351562,48.319976806640625,0,0.0920426753866248,-1.0659129981111268,434.0899963378906,2.09510070617976,431.4800109863281,1.0635506448613592,392.4800109863281,0.0920426753866248
6319,2023-01-31,440.95001220703125,441.1700134277344,425.5499877929688,430.010009765625,919500.0,0.02775965743265263,1.7451702869401884,-6.795094396845856,77.02655368908161,73.28361630774081,-41.90700293830895,-55.03071697367187,-76.95679346020506,-118.37888994243696,29.16134219176479,15.620025634765568,21.297861140880457,49.18251190185549,1.2559217978557626,97.10910200585522,25.219216849855627,73.14580695385536,-41.29810957031248,99.6181198401284,24.516091836240022,23.963295051999857,1,-35.355010986328125,-48.760009765625,-82.69500732421875,-123.510009765625,12.739990234375057,1,0.06089120045954588,-5.785973828579571,429.0400085449219,-1.0659129981111268,434.0899963378906,2.09510070617976,431.4800109863281,0.06089120045954588
6320,2023-02-01,454.8999938964844,459.4700012207031,438.3699951171875,439.0199890136719,1049900.0,0.031636197535478194,-1.4563463444615368,1.4515540529231594,79.19171701856473,74.75830225023087,-50.35236924921952,-64.55726163708209,-89.31614479453702,-131.27770715912482,31.56540462801259,21.100006103515625,21.476672167030074,58.222993469238304,5.536892882252118,110.90909405622449,31.87994317574521,84.5660437627314,-47.77483131738279,91.70296216716966,16.978296587443765,26.34305029349308,2,-40.154998779296875,-50.34999084472656,-98.1574935913086,-137.45999145507812,-25.6199951171875,2,0.03451310709536726,1.7451702869401884,440.95001220703125,-5.785973828579571,429.0400085449219,-1.0659129981111268,434.0899963378906,0.03451310709536726
6321,2023-02-02,456.20001220703125,466.010009765625,451.0400085449219,460.7999877929688,1209100.0,0.002857811228818674,-1.0067048750455105,-0.28967091760256797,78.01549950623553,75.79215396050046,-43.204480286373325,-61.929169219635014,-88.92218180778184,-131.60748616891817,33.499103387787066,14.970001220703125,22.645952312659233,55.013511657714844,-1.8908077872919762,111.91783110272166,26.561351935211405,83.46567138021828,-38.60588189960936,75.75385014564854,3.0743523936771027,28.452159722503417,2,-31.415008544921875,-47.86000061035156,-99.45751190185547,-138.760009765625,-48.050018310546875,3,0.05122751971032802,-1.4563463444615368,454.8999938964844,1.7451702869401884,440.95001220703125,-5.785973828579571,429.0400085449219,0.05122751971032802
6322,2023-02-03,455.0700073242188,457.4400024414063,446.6400146484375,448.95001220703125,639600.0,-0.002476994415992362,-1.011172739878622,-1.330440782315629,77.16387245363518,76.29783851691761,-34.51042231238239,-56.53212422369262,-86.18568619934149,-129.54004827237276,35.46686678670719,10.799987792968807,24.702717781915794,49.33450622558598,-9.593453400993724,108.26246585216569,19.870526412296158,78.79848603887581,-27.79270112515627,72.96095773551558,2.58336781731731,29.46397981328985,2,-30.285003662109432,-46.72999572753912,-97.95250701904303,-137.63000488281256,-38.98001098632818,4,0.04383936837929103,-1.0067048750455105,456.20001220703125,-1.4563463444615368,454.8999938964844,1.7451702869401884,440.95001220703125,0.04383936837929103
6323,2023-02-06,453.9599914550781,455.5299987792969,449.25,451.0,504300.0,-0.0024392200129107477,1.0590139330114816,0.48365912037498304,78.70182795985423,76.95646905451025,-26.4760398409166,-52.056581681221815,-83.67945666637729,-127.1904726888103,36.55798670987734,6.279998779296875,28.485602342627146,44.39349060058595,-16.684822579263255,105.47180378043515,13.854334010661375,74.93264719051052,-18.93614454270312,70.21746968231864,0.5032591569543854,30.53915658992459,2,-29.17498779296875,-45.61997985839844,-99.15499114990234,-131.47999572753906,-60.13998413085932,0,0.048021893384637915,-1.011172739878622,455.0700073242188,-1.0067048750455105,456.20001220703125,-1.4563463444615368,454.8999938964844,0.048021893384637915
6324,2023-02-07,455.8999938964844,458.2099914550781,445.67999267578125,450.7999877929688,751100.0,0.004273509731965497,1.5781887254517197,1.7229800088666,81.07050029888066,78.4066284312271,-20.87613309472448,-50.28173136190344,-84.24283936486967,-127.79248334226111,37.052538841451806,12.529998779296875,31.670201034059176,42.33849334716797,-19.936015699690643,104.61300239402658,11.201238823738663,73.47574787059727,-14.678914413459381,63.422537948212884,-9.96322904669416,31.137254523429316,2,-20.699981689453125,-47.55998229980469,-101.0949935913086,-133.4199981689453,-58.739990234375,1,0.047071708142972124,1.0590139330114816,453.9599914550781,-1.011172739878622,455.0700073242188,-1.0067048750455105,456.20001220703125,0.047071708142972124
6325,2023-02-08,458.0400085449219,459.4400024414063,452.4200134277344,454.30999755859375,670700.0,0.004694044038358491,1.1500736067297381,0.7313738279169765,91.55304035098955,79.63641607061415,-14.235490072292805,-48.89822576262884,-84.9720044516281,-128.54788080677793,37.80995042478374,7.019989013671932,34.160980392976796,40.65000762939451,-22.722523044648995,104.02253830343801,8.963742292372729,72.33627296641629,-12.360015869140625,60.796878893502296,-20.589064404747134,31.686265337021762,2,-12.260009765625,-48.94000244140625,-103.2350082397461,-135.5600128173828,-87.95001220703125,2,-0.009497000310812242,1.5781887254517197,455.8999938964844,1.0590139330114816,453.9599914550781,-1.011172739878622,455.0700073242188,-0.009497000310812242
6326,2023-02-09,450.0199890136719,463.05999755859375,448.42999267578125,460.4700012207031,526400.0,-0.017509430140671745,-1.1467350905003717,-2.8016035999181836,83.3048817102836,80.18070736477885,-3.6978773689143623,-37.604177811927855,-75.23643812859484,-119.13319119259688,38.227735876249746,14.6300048828125,36.71847863256022,29.327488708496105,-33.59444874028617,92.24942615727838,-2.1334800158950316,60.78845743288724,15.990020751953125,24.971203214002262,-57.16418907886005,31.46096872439114,2,-4.239990234375,-37.42997741699219,-95.2149887084961,-127.53999328613281,-71.56997680664062,3,-0.046086820009554996,1.1500736067297381,458.0400085449219,1.5781887254517197,455.8999938964844,1.0590139330114816,453.9599914550781,-0.046086820009554996
6327,2023-02-10,448.6499938964844,450.30999755859375,444.4400024414063,448.0899963378906,487400.0,-0.003044298365924125,2.0257668711656147,-0.05358822052063804,80.56575151269925,80.73262716669159,-0.050678406195402204,-33.470431290610804,-71.97476899976607,-116.51210541409313,38.16558887983061,5.869995117187443,40.4636045803548,25.113493347167946,-37.444945099477025,87.67193179381292,-6.165725876154568,56.39271257049046,17.008415527343743,22.61005670829622,-56.07885399793698,31.279219223322492,2,-2.8699951171875,-36.05998229980469,-93.12749481201172,-126.16999816894531,-50.3599853515625,4,-0.09027081366537237,-1.1467350905003717,450.0199890136719,1.1500736067297381,458.0400085449219,1.5781887254517197,455.8999938964844,-0.09027081366537237
6328,2023-02-13,459.5,460.6199951171875,449.1000061035156,450.0,553600.0,0.024183676030582912,-1.038938311214817,16.96435967302452,82.30088708017325,81.31866421014622,-6.8454192681002155,-41.131981491295676,-81.10007104630955,-125.94485316037424,38.25687644975457,11.970001220703125,39.3133277848159,32.600498962402355,-30.105343690508505,95.30634161531322,1.247577635946925,63.953420288857785,5.309673144531246,80.88078145999273,3.0989061328889704,31.35292132645543,2,-7.30999755859375,-43.214996337890625,-103.97750091552734,-137.02000427246094,-70.29000854492188,0,-0.09447226041808354,2.0257668711656147,448.6499938964844,-1.1467350905003717,450.0199890136719,1.1500736067297381,458.0400085449219,-0.09447226041808354
6329,2023-02-14,456.6300048828125,461.9800109863281,451.3299865722656,456.6099853515625,571600.0,-0.006245908851332915,-1.013233877341456,0.0021073190789473685,81.06536316498375,81.5268471153039,-1.6956253022321448,-34.70461676706361,-76.61244882944152,-121.54988639219681,38.36144281250636,10.6500244140625,38.646948662201055,26.342503356933605,-35.01957378920832,87.70458050307553,-4.338535216137359,57.02354193000457,7.364881433593723,65.46726980692945,-11.283382370756343,30.681038573070975,2,-1.404998779296875,-38.61500549316406,-94.97750854492188,-125.69500732421875,-74.45001220703125,1,-0.13755118342412254,-1.038938311214817,459.5,2.0257668711656147,448.6499938964844,-1.1467350905003717,450.0199890136719,-0.13755118342412254
6330,2023-02-15,470.6499938964844,470.8800048828125,451.7300109863281,451.7799987792969,738900.0,0.030703170759157405,-1.0189798072096885,942.579268292683,75.02234134138506,81.19427398587604,-14.803247058614033,-44.33135863219877,-88.82338077100167,-133.79461166413392,38.8792860919524,19.149993896484375,39.082986414526715,36.1304931640625,-24.037052902824882,96.29803923094988,6.04672013061878,66.21426619750622,-26.209991455078068,99.13006442855725,24.19398046247177,30.083773033443702,2,-12.989990234375,-50.19999694824219,-102.80999755859375,-132.20999145507812,-99.8699951171875,2,-0.15614573714525215,-1.013233877341456,456.6300048828125,-1.038938311214817,459.5,2.0257668711656147,448.6499938964844,-0.15614573714525215
6331,2023-02-16,462.0199890136719,469.1499938964844,460.3800048828125,463.0199890136719,657100.0,-0.018336353967340346,-3.0981560971435904,-0.05299418435403634,66.56778961454242,80.01693144819909,-5.879110741950399,-30.268101746864374,-78.09590824567618,-123.26342859394458,40.84090954449381,10.269989013671875,38.16901384694279,23.06598815917971,-30.862734750203117,76.99471106856254,-3.8983732955117034,50.030349613871124,-17.051186523437423,66.49010948930378,-5.973907289826016,26.96436145469141,2,-4.3599853515625,-41.56999206542969,-94.17999267578125,-121.45999145507812,-89.19000244140625,3,-0.19897405926534684,-1.0189798072096885,470.6499938964844,-1.013233877341456,456.6300048828125,-1.038938311214817,459.5,-0.19897405926534684
6332,2023-02-17,461.25,463.7900085449219,459.20001220703125,460.3800048828125,485900.0,-0.0016665707804454089,-1.8421201814058956,-0.8699951171875,70.12871843400391,79.06436372310459,-4.626864461906678,-24.651927465707786,-75.24637896476503,-120.52378831918031,43.13970317284201,4.589996337890625,35.47838444672419,18.41699981689453,-29.60562331844085,66.43962295222991,-5.594311750773159,42.42831138456222,-15.762973461913987,55.78509907004051,-14.687357240048662,24.011311567667693,2,-3.589996337890625,-40.80000305175781,-93.41000366210938,-120.32501220703125,-86.27999877929688,4,-0.17951216865684283,-3.0981560971435904,462.0199890136719,-1.0189798072096885,470.6499938964844,-1.013233877341456,456.6300048828125,-0.17951216865684283
6333,2023-02-21,445.6199951171875,460.6099853515625,444.6300048828125,455.0,758500.0,-0.03388618944783195,-1.813380470873943,-10.781675319208643,52.788714078171324,75.92194303191468,10.835130450622216,-5.060706775498147,-57.81194599816911,-103.06591778186072,44.369171074752,16.6199951171875,32.60308166271375,0.10749511718751137,-41.53647603817234,41.75146627254736,-20.714490460492414,20.929480694867436,25.260009765625,3.771391369047619,-60.411277362322124,20.821985577679918,2,12.040008544921875,-25.169998168945312,-75.15998840332031,-99.12998962402344,-61.510009765625,1,-0.10621154142739708,-1.8421201814058956,461.25,-3.0981560971435904,462.0199890136719,-1.0189798072096885,470.6499938964844,-0.10621154142739708
6334,2023-02-22,442.0799865722656,449.1600036621094,440.05999755859375,445.6199951171875,719800.0,-0.00794400741374035,-1.4010612728026701,0.3773994351973556,41.25750452019353,70.33355016182624,13.643356860920733,2.4050837959432556,-52.79768976776825,-97.90077839539299,45.22120857552888,9.100006103515625,29.68453859501807,-5.8465133666992415,-39.74604573455872,28.053019001160237,-22.79627955062898,11.103252817230498,28.275018310546898,6.5541483894604475,-51.910615550480784,16.949766183929746,2,13.3900146484375,-21.629989624023438,-71.23998260498047,-93.43498229980469,-55.879974365234375,2,-0.1195937312772809,-1.813380470873943,445.6199951171875,-1.8421201814058956,461.25,-3.0981560971435904,462.0199890136719,-0.1195937312772809
6335,2023-02-23,446.6199951171875,450.760009765625,438.67999267578125,447.2999877929688,605100.0,0.010269654096136671,2.178936547836073,0.19208786282641974,43.743462801747505,65.93783694976666,8.172486570000842,2.2441301969257665,-55.48983555368068,-100.66306328752506,46.55981696817519,12.08001708984375,26.68149188494209,-4.0135040283203125,-25.72662799419504,17.699619937554417,-14.870066011257677,6.843057954617052,22.523209472656276,26.05842508470706,-28.97105407382609,10.85656198293736,2,8.160003662109375,-26.169998168945312,-74.03498840332031,-97.97499084472656,-50.8599853515625,3,-0.1442837381799218,-1.4010612728026701,442.0799865722656,-1.813380470873943,445.6199951171875,-1.8421201814058956,461.25,-0.1442837381799218
6336,2023-02-24,450.42999267578125,451.6199951171875,439.0700073242188,441.5499877929688,463300.0,0.008530736644681625,1.2291255610242522,-13.058971367021533,47.07217841602931,62.21632882791444,4.9469934363072525,-0.07735669736564432,-57.621699700749105,-102.65465544678756,46.10239137632413,12.549987792968693,23.184503700959056,-1.1510055541992301,-20.910954625174043,18.608943516775582,-11.030980089686636,8.728968981288176,16.885419199218802,46.79407636074161,-5.720692834614773,9.879974535487404,2,4.350006103515625,-29.979995727539062,-77.63499450683594,-101.57499694824219,-61.35998535156244,4,-0.17683101745361862,2.178936547836073,446.6199951171875,-1.4010612728026701,442.0799865722656,-1.813380470873943,445.6199951171875,-0.17683101745361862
6337,2023-02-27,463.260009765625,464.989990234375,453.80999755859375,454.3999938964844,842400.0,0.028483931573088705,-1.227088279010672,0.9977489861846239,55.11214431826837,59.19535740992501,-6.249892115498824,-11.183356637562156,-68.80170037779556,-113.75666278595418,45.64919149061743,14.55999755859375,18.75165769479173,10.22051086425779,-8.375378430833507,28.816400159349087,0.9225662167121413,19.518455511803438,2.3372769574219205,93.4246270266759,41.36668431821839,9.297944647545638,2,-8.480010986328125,-42.81001281738281,-88.61751556396484,-114.40501403808594,-104.1300048828125,0,-0.1952036033481721,1.2291255610242522,450.42999267578125,2.178936547836073,446.6199951171875,-1.4010612728026701,442.0799865722656,-0.1952036033481721
6338,2023-02-28,468.5299987792969,471.8599853515625,462.5700073242188,463.7200012207031,979000.0,0.01137587726671696,-1.613220018885767,0.5428881425988117,56.697422659057715,56.487808464822116,-11.2917161186067,-14.064244705436238,-72.3625227798887,-117.45243904480543,45.2863288194334,9.289978027343693,16.07381081697264,13.51600036621096,-2.5666205341739214,29.598621266595842,5.474689916018519,21.5573108164034,-29.850006103515625,89.96387188868715,37.718235717380296,8.04131045019243,2,-13.260009765625,-40.82000732421875,-93.02250671386719,-113.03500366210938,-117.260009765625,1,-0.19968838239249143,-1.227088279010672,463.260009765625,1.2291255610242522,450.42999267578125,2.178936547836073,446.6199951171875,-0.19968838239249143
6339,2023-03-01,467.7999877929688,475.3299865722656,467.3500061035156,467.4200134277344,706200.0,-0.0015580880375429818,-29.69288103761958,0.07899678962529891,55.25407812667881,54.2913347742992,-9.846031112320134,-11.825882472733781,-69.5513198170857,-115.13041096864595,44.81719392455056,7.97998046875,14.065685417924215,11.443490600586017,-4.171822789876558,27.058803991048592,3.6358339053547297,19.251147295817304,-28.456395263671936,79.45429731703413,27.121691248112228,7.807656695231301,3,-10.79499816894537,-38.35499572753912,-92.29249572753912,-112.3049926757813,-112.52999877929693,2,-0.17890124973334642,-1.613220018885767,468.5299987792969,-1.227088279010672,463.260009765625,1.2291255610242522,450.42999267578125,-0.17890124973334642
6340,2023-03-02,470.6000061035156,472.0799865722656,459.1199951171875,465.1900024414063,577300.0,0.005985503171466622,2.0967852494102464,14.237812223915478,61.73854042063137,53.75475153053131,-14.140958764689913,-14.11296665887562,-70.06832792385558,-116.30117731056839,43.44493741831752,12.959991455078125,10.69438093093737,13.458508300781261,-3.379182398653654,30.296199000216177,5.039662951063804,21.87735365049872,-29.816957812499993,86.9553690684895,29.874470650882607,8.418845349717449,3,-13.595016479492188,-41.15501403808594,-93.60250854492188,-113.22500610351562,-105.67999267578125,3,-0.1793455010663968,-29.69288103761958,467.7999877929688,-1.613220018885767,468.5299987792969,-1.227088279010672,463.260009765625,-0.1793455010663968
6341,2023-03-03,479.5700073242188,481.5899963378906,468.6000061035156,471.3800048828125,526700.0,0.01906077582738086,1.124286341677646,1.5138626427866573,66.22926745349406,53.32147919936355,-22.75234061449595,-22.39034080060486,-76.53115800160361,-123.4285636269264,41.980845735949934,12.989990234375,7.766106557569628,21.260009765625057,1.6774934278503792,40.842526103399734,11.468751596737718,31.051267934512396,-37.40508150195319,92.7286209415631,29.99494295175701,9.791258168887332,3,-19.43501281738287,-36.580001831054744,-102.57250976562506,-122.1950073242188,-109.02001953125,4,-0.17476071538796856,2.0967852494102464,470.6000061035156,-29.69288103761958,467.7999877929688,-1.613220018885767,468.5299987792969,-0.17476071538796856
6342,2023-03-06,475.0199890136719,481.989990234375,475.0,477.9599914550781,647600.0,-0.009487704070431646,-3.6912993609700147,-0.35897455006147977,58.723010260912105,53.9808454418903,-17.929069924410214,-17.14828863757731,-69.45451497890474,-117.00376408429815,40.89045466640658,6.989990234375,5.122142831497001,15.712492370605446,-5.164753784281231,36.58973852549212,5.273869293162136,26.151115448048756,-30.48955896046874,69.52338124696425,8.709889980552674,10.438623077443332,3,-14.68499755859375,-21.25,-80.76748657226562,-92.57498168945312,-98.94998168945307,0,-0.180939715543169,1.124286341677646,479.5700073242188,2.0967852494102464,470.6000061035156,-29.69288103761958,467.7999877929688,-0.180939715543169
6343,2023-03-07,475.760009765625,481.0,474.6600036621094,476.6900024414063,690400.0,0.0015578728665497366,-3.051109551109551,0.31632377670287803,61.01577085723283,56.17620836822801,-15.582818215030215,-17.045288081857393,-67.90445205658648,-115.77764754804105,39.72871894350421,6.339996337890625,3.7450954725987913,15.362512207031273,-6.5879560517367395,37.312980465799285,4.387278077647295,26.33774633641525,-28.232814897928108,72.75915260660472,12.016552659132032,10.975234129383994,3,-15.425018310546875,-21.990020751953125,-78.34251403808594,-88.68000793457031,-102.42001342773438,1,-0.24514461595935366,-3.6912993609700147,475.0199890136719,1.124286341677646,479.5700073242188,2.0967852494102464,470.6000061035156,-0.24514461595935366
6344,2023-03-08,477.3599853515625,477.4800109863281,470.5,473.92999267578125,524500.0,0.0033629888033794852,2.803775153833361,-3.688193213887023,54.50879291825471,57.37235615895103,-13.02137631995771,-17.87137642768954,-66.86000674418926,-115.36337984589039,38.727043999588666,6.980010986328125,2.1637735720474893,15.889488220214844,-7.203602161174956,38.982578601604644,4.342943029519915,27.436033410909772,-27.075766854531366,79.75511206238558,22.882294661973653,11.546545190694909,3,-16.829986572265625,-23.589996337890625,-79.94248962402344,-90.27998352050781,-99.3099975585937,2,-0.2641402719271261,-3.051109551109551,475.760009765625,-3.6912993609700147,475.0199890136719,1.124286341677646,479.5700073242188,-0.2641402719271261
6345,2023-03-09,453.6900024414063,479.989990234375,453.239990234375,477.5,790300.0,-0.04958518442370885,-1.1651134126550886,-6.941705073224533,45.34377719756313,57.18031157912145,13.138619595462501,5.7508547740749805,-40.90604043425782,-89.90444235657105,37.076488100732455,26.75,2.929254578834559,-7.562994384765545,-30.87304701176032,15.74705824222923,-19.218020698262933,4.092031928731842,-0.8693222053876752,1.565259850543676,-51.856589930027766,11.655026313497384,3,13.924987792968693,6.489990234374943,-54.79750061035162,-65.134994506836,-70.17001342773443,3,-0.21693229495495725,2.803775153833361,477.3599853515625,-3.051109551109551,475.760009765625,-3.6912993609700147,475.0199890136719,-0.21693229495495725
6346,2023-03-10,429.2799987792969,454.3699951171875,425.6700134277344,453.510009765625,1731400.0,-0.05380326551335446,1.2119461996474306,1.0176402129693978,35.86524670544439,55.04176739991878,38.25602282259484,30.069059123274428,-14.560151889161602,-63.7278737837118,35.76236764516365,28.699981689453125,4.5771405239740375,-30.935998535156273,-57.907866565000006,-3.9641305053125393,-44.42193255007811,-17.450064520234434,52.709991455078125,6.409777766699738,-44.783465373946925,13.485934014921856,3,24.550003051757812,24.550003051757812,-19.63249969482422,-31.574996948242188,-42.0,4,-0.14992542288151545,-1.1651134126550886,453.6900024414063,2.803775153833361,477.3599853515625,-3.051109551109551,475.760009765625,-0.14992542288151545
6347,2023-03-13,408.1499938964844,420.75,407.6600036621094,419.0,1602400.0,-0.04922196455203576,-1.213019644262147,0.44779204225857683,34.20187912430367,52.54226256272389,56.71026279877913,50.60381892875773,8.51933659637075,-41.10932325552926,35.10960259482612,21.6199951171875,5.24437138778876,-50.04100341796874,-85.43538800291066,-14.646618833026821,-67.7381957104397,-32.34381112549778,72.71359680175783,0.6681077977118057,-54.18874571839529,17.697192292470948,3,36.67500305175781,36.67500305175781,8.412513732910156,-7.17498779296875,-29.579986572265568,0,-0.0921230103290207,1.2119461996474306,429.2799987792969,-1.1651134126550886,453.6900024414063,2.803775153833361,477.3599853515625,-0.0921230103290207
6348,2023-03-14,416.0899963378906,425.0,409.4800109863281,421.8900146484375,1279500.0,0.019453638515599225,1.58236326106771,0.5345635988783038,39.434108707940034,50.784488182864024,45.31470155588306,41.365742173731974,2.5216856430681673,-47.61972992571418,33.871103076354224,16.850006103515625,5.508646103835133,-39.93050079345704,-80.00196605766428,0.14096447075019114,-59.96623342556069,-19.894768161353397,61.84545087890626,11.654907010605841,-47.2748895542004,20.035732632103628,3,28.735000610351562,28.735000610351562,0.47251129150390625,-14.364990234375,-40.6099853515625,1,-0.09618108910547596,-1.213019644262147,408.1499938964844,1.2119461996474306,429.2799987792969,-1.1651134126550886,453.6900024414063,-0.09618108910547596
6349,2023-03-15,393.8200073242188,405.25,382.1000061035156,402.5700073242188,1830600.0,-0.053522048618508955,2.281363278512688,1.508615926968509,31.2393491030584,47.39568914757815,62.56658486714781,61.86051537345776,26.540761256137273,-23.8990905701948,32.89755426753847,33.989990234375,3.271255886149163,-59.05998992919916,-107.83111102804065,-10.288868830357671,-83.44555047861991,-34.67442937977842,81.30442215039056,11.972625519109165,-49.00366316882716,24.385560549420735,3,38.224990844726506,38.224990844726506,22.742500305175724,7.904998779296818,-21.160003662109432,2,-0.05200348028399604,1.58236326106771,416.0899963378906,-1.213019644262147,408.1499938964844,1.2119461996474306,429.2799987792969,-0.05200348028399604
6350,2023-03-16,397.1600036621094,402.4100036621094,382.30999755859375,387.510009765625,1085800.0,0.008481022486856116,-1.0049863089593745,-1.1028564453125,31.00892070501355,43.48231728663586,53.32084552178475,55.582271573865455,24.983138733723365,-25.571144146351457,31.518415340903772,20.100006103515625,0.20656589993905072,-52.045494079589844,-105.97988243543978,1.888894276260089,-79.01268825751481,-25.078299901664877,72.38296041023438,20.838521998038125,-40.1995650202458,26.96719417792497,3,34.88499450683594,34.88499450683594,24.610008239746094,4.56500244140625,-13.550018310546875,3,-0.04811666757209199,2.281363278512688,393.8200073242188,1.58236326106771,416.0899963378906,-1.213019644262147,408.1499938964844,-0.04811666757209199
6351,2023-03-17,370.0899963378906,392.45001220703125,368.8500061035156,391.5299987792969,2179100.0,-0.06815894620458562,1.0274893817838604,-2.22176331626667,19.845944425974665,39.16264330497615,70.65844451401057,79.48734555286524,53.25789945368501,2.8778341637377594,30.227183233916357,28.30999755859375,-3.682496883967474,-74.51900177001954,-138.57466321160678,-10.46334032843231,-106.54683249081319,-42.4911710492259,94.20639025632346,2.2083532843493994,-52.472088223167276,32.02783072079363,3,54.83500671386719,55.33000183105469,57.350006103515625,31.635009765625,7.550018310546875,4,0.03628845094078059,-1.0049863089593745,397.1600036621094,2.281363278512688,393.8200073242188,1.58236326106771,416.0899963378906,0.03628845094078059
6352,2023-03-20,378.45001220703125,385.3500061035156,375.0799865722656,375.5199890136719,1760600.0,0.02258914305132409,-4.391046641088693,-0.13666151397915582,21.41770549635784,34.76285826487893,52.70153182999127,68.09750080544757,46.28651774168554,-4.137199591422814,29.004336365699313,15.260009765625,-8.749648197714748,-62.01898651123048,-131.97709946079,7.939126438329026,-96.99804298601026,-27.0399300364507,78.21066394792695,17.097074171038678,-31.75208729675213,34.97905647477977,3,45.96998596191406,46.96998596191406,50.73499298095703,23.274993896484375,-3.44000244140625,0,0.02333197592139369,1.0274893817838604,370.0899963378906,-1.0049863089593745,397.1600036621094,2.281363278512688,393.8200073242188,0.02333197592139369
6353,2023-03-21,398.2900085449219,400.8299865722656,386.6600036621094,388.6099853515625,1512500.0,0.05242435116381272,-1.0868920355334626,3.3037360302465344,30.32996596243136,32.076321936454114,23.151378185586452,46.936302755752536,27.667176225386925,-22.570412240125222,28.89200376325064,22.379974365234375,-15.242042192518625,-39.81249084472654,-112.19696360852947,32.57198191907639,-76.004727226628,-3.6202544628250735,51.34581400592094,80.87914114801447,34.418276891192015,36.19223638190148,3,26.129989624023438,27.129989624023438,30.894996643066406,3.43499755859375,-40.6300048828125,1,-0.04951166435921006,-4.391046641088693,378.45001220703125,1.0274893817838604,370.0899963378906,-1.0049863089593745,397.1600036621094,-0.04951166435921006
6354,2023-03-22,389.2099914550781,404.8399963378906,388.5,397.1000061035156,1206900.0,-0.022797501556757305,-2.5102042154259676,-0.8150822049527893,27.75864881390602,30.122418782714433,20.57615037882192,54.65451053785608,37.93070349929263,-12.142727129938066,29.11261985068061,16.339996337890625,-21.308045695034593,-46.24900817871094,-121.81365686244231,29.31564050502044,-84.03133252057665,-8.46668383684522,53.962965779978504,56.571244445951905,14.60341712249189,37.782324341865696,3,22.400009155273438,36.21000671386719,45.02751159667969,12.5150146484375,-28.100006103515625,2,-0.03527653649748275,-1.0868920355334626,398.2900085449219,-4.391046641088693,378.45001220703125,1.0274893817838604,370.0899963378906,-0.03527653649748275
6355,2023-03-23,382.17999267578125,397.3800048828125,373.8900146484375,391.5899963378906,1123200.0,-0.01806222587712847,1.2382055274708819,1.1926471725845131,23.101143764185764,28.70418512257459,18.322518096528427,59.668532249131374,45.91058321105896,-3.82962070786823,29.453266517220822,23.489990234375,-28.5288741277559,-50.0570068359375,-129.03606560246772,28.922051930592716,-89.54653621920261,-10.567477452672392,55.04712846875208,37.0380388698572,1.4295143136352593,39.4895293832651,3,14.745010375976562,43.24000549316406,54.44001007080078,19.545013427734375,-20.53997802734375,3,-0.024909700131131807,-2.5102042154259676,389.2099914550781,-1.0868920355334626,398.2900085449219,-4.391046641088693,378.45001220703125,-0.024909700131131807
6356,2023-03-24,370.7799987792969,375.9599914550781,361.6400146484375,374.42999267578125,1533500.0,-0.0298288610470393,3.26825485621245,0.3878844289063944,22.25889197219435,27.377186550117997,22.9668250621815,68.29701608672389,58.0669787993092,8.624258981730975,29.9111510589251,20.53997802734375,-36.18753837744583,-57.47450103759763,-140.51895020054855,25.569948125353278,-98.99672561907306,-15.952276456122206,60.97695316195501,21.157379640952065,-9.741397272750081,41.52222458147545,3,22.540008544921875,51.035003662109375,68.2750015258789,36.26499938964844,-15.3599853515625,4,0.034602693280396,1.2382055274708819,382.17999267578125,-2.5102042154259676,389.2099914550781,-1.0868920355334626,398.2900085449219,0.034602693280396
6357,2023-03-27,372.8299865722656,375.3200073242188,365.4800109863281,369.1099853515625,1251600.0,0.005528852148761532,1.2620570149745698,-1.0191801208999773,22.797177845451216,25.528638676508127,17.187231979089916,62.32005473616431,56.56135370863689,7.553057945390833,29.659900546991057,9.839996337890682,-41.85311590064168,-50.90301208496095,-135.75014277687495,33.944118606953054,-93.32657743091795,-8.479446739003947,51.91527163970483,25.90272376564468,0.28665135004505515,42.42356534595701,3,10.615020751953125,48.985015869140625,66.22501373291016,34.21501159667969,-22.5999755859375,0,0.012901398088695615,3.26825485621245,370.7799987792969,1.2382055274708819,382.17999267578125,-2.5102042154259676,389.2099914550781,0.012901398088695615
6358,2023-03-28,374.9700012207031,379.7699890136719,371.0899963378906,372.4599914550781,665700.0,0.005739920943893084,-2.3066638764880953,0.6747335865525813,23.016924523807234,24.615035945480223,9.611716552887344,55.66536423374134,54.98664063709714,6.326550992998477,28.957766005818808,8.67999267578125,-44.706596639424504,-44.08499755859373,-128.84944402611546,40.67944890892801,-86.46722079235462,-1.7027743248328306,43.464732634914014,30.856463477437117,11.589247235038215,42.38222323376087,3,8.270004272460938,46.845001220703125,64.08499908447266,32.07499694824219,-46.589996337890625,1,0.00010669798861684399,1.2620570149745698,372.8299865722656,3.26825485621245,370.7799987792969,1.2382055274708819,382.17999267578125,0.00010669798861684399
6359,2023-03-29,384.1099853515625,384.2799987792969,376.1300048828125,381.3200073242188,627500.0,0.024375240955554878,4.207655707655707,1.111540706156966,30.142690570243175,24.518788152727957,-1.1739343927761183,42.09214676345499,46.63846242790049,-1.6498887719388904,27.94933518278406,9.30999755859375,-45.7086205746802,-30.760513305664062,-113.63477857995571,52.11375196862758,-72.19764594280986,10.676619331481731,28.64527658333668,62.87066827878763,39.655558131045794,41.437132637145815,3,-0.8699798583984375,37.70501708984375,54.94501495361328,22.935012817382812,-42.05999755859375,2,-0.06886043763023864,-2.3066638764880953,374.9700012207031,1.2620570149745698,372.8299865722656,3.26825485621245,370.7799987792969,-0.06886043763023864
6360,2023-03-30,386.20001220703125,391.4200134277344,384.7699890136719,389.3599853515625,715800.0,0.005441219794262375,-1.2093032687160354,-1.132615781759337,35.910525707480446,26.303741628450823,-5.567626181416017,35.15742156550084,45.47305309370614,-2.6622588989667975,27.551348575839874,7.310028076171875,-48.20950376790415,-24.450486755371116,-103.90088055675801,54.99990704601578,-64.17568365606456,15.27471014532233,21.443724999221786,82.47145253635107,54.77057550087547,39.72519690069344,3,-2.9600067138671875,35.614990234375,51.759986877441406,20.844985961914062,-45.30999755859375,3,-0.06496640616888094,4.207655707655707,384.1099853515625,-2.3066638764880953,374.9700012207031,1.2620570149745698,372.8299865722656,-0.06496640616888094
6361,2023-03-31,395.760009765625,395.9400024414063,388.260009765625,390.2099914550781,878100.0,0.024754006360488967,1.5989806825398978,-1.756349834856006,45.616027999024716,28.99244412874714,-12.408263483513394,20.023256524594842,37.37660226082539,-11.198460663546257,26.560967405362458,9.739990234375057,-47.3088360881527,-10.699989318847656,-83.39887276546017,61.998894127764856,-47.04943104215391,25.6494524044586,7.283355184846471,99.4090849432878,65.46780681533676,36.34944172330626,3,-12.520004272460938,26.05499267578125,41.85498809814453,11.284988403320312,-55.089996337890625,4,-0.08621385252490232,-1.2093032687160354,386.20001220703125,4.207655707655707,384.1099853515625,-2.3066638764880953,374.9700012207031,-0.08621385252490232
6362,2023-04-03,389.0700073242188,401.2900085449219,385.7300109863281,394.6700134277344,713400.0,-0.016904190105938466,-1.534201808688564,-1.0090067798287619,40.35413979819532,30.106241221609803,-4.529742662962178,21.02174188192464,45.1492472081938,-3.49911952000906,25.377237805807024,15.55999755859375,-46.82627432667897,-13.092492675781216,-78.52534453256914,52.340359181006704,-45.808918604175176,19.623933252612744,-27.429992675781307,59.536436154625214,21.835225513129522,32.71642592839395,4,-5.830001831054744,32.74499511718744,48.544990539550724,17.974990844726506,-53.02001953125006,0,-0.08648827527957792,1.5989806825398978,395.760009765625,-1.2093032687160354,386.20001220703125,4.207655707655707,384.1099853515625,-0.08648827527957792
6363,2023-04-04,359.1300048828125,390.1499938964844,354.6400146484375,390.1499938964844,1997400.0,-0.07695273826763205,1.2894901240871532,5.539277715107875,38.258988460214766,31.272945626755217,21.535986135971598,44.03374444214592,75.57679990638479,27.209088034440754,24.62444882348321,35.509979248046875,-42.49973401444004,-37.20099487304685,-95.40571574397018,21.003725997876472,-66.30335530850851,-8.09863443758519,42.160003662109375,9.624846349043946,-30.036611879809815,29.102360435461662,4,18.835006713867188,59.18499755859375,78.48499298095703,47.91499328613281,-25.050018310546875,1,-0.024782094994787562,-1.534201808688564,389.0700073242188,1.5989806825398978,395.760009765625,-1.2093032687160354,386.20001220703125,-0.024782094994787562
6364,2023-04-05,351.2699890136719,359.7300109863281,346.9800109863281,352.20001220703125,1839200.0,-0.02188626893401857,-1.6813938637391976,0.02998141594922786,34.92939367760221,32.587195617134824,26.20386179737784,44.2308068648947,83.78602342514836,35.96146883989968,24.36325643448239,12.75,-39.03285299488789,-38.75651092529296,-86.35541427181403,8.842392421228112,-62.55596259855349,-14.957059252032423,50.02001953125,7.899057669290807,-32.7329477827936,23.79945167326053,4,22.865020751953125,63.21501159667969,90.22000122070312,56.26499938964844,-19.6099853515625,2,-0.06516350626801903,1.2894901240871532,359.1300048828125,-1.534201808688564,389.0700073242188,1.5989806825398978,395.760009765625,-0.06516350626801903
6365,2023-04-06,355.2699890136719,360.4400024414063,345.6300048828125,349.989990234375,1495200.0,0.011387252327565989,-1.1157185488424084,-5.677276456111567,44.263817478594234,35.03218734006814,20.09885984068893,34.234595607526956,80.23146463764999,32.45136741103164,25.677986965768827,14.809997558593807,-38.26092320166225,-29.83551025390625,-69.39229860652341,9.721278098710911,-49.6139044302148,-10.057116077597698,43.84761962890627,17.31940980345606,-27.009134587762922,19.77839417630858,4,18.190017700195312,58.540008544921875,87.95500183105469,54.0,-18.339996337890625,3,-0.03721113977965185,-1.6813938637391976,351.2699890136719,1.2894901240871532,359.1300048828125,-1.534201808688564,389.0700073242188,-0.03721113977965185
6366,2023-04-10,364.9200134277344,366.3399963378906,353.29998779296875,354.0899963378906,904400.0,0.027162509394203616,-1.1015266124352026,2.0511400745600095,44.814902918968585,37.47860123712563,10.650158609788718,20.570309985138238,69.89092067288794,23.28207417943014,26.94616099462258,13.040008544921875,-35.92958781697058,-16.967486572265614,-51.55214910969488,17.617175965163653,-34.25981784098025,0.3248446964490199,30.98833898925784,34.65685820292818,-12.574463865118886,17.29233126871464,4,8.539993286132812,48.889984130859375,78.30497741699219,44.3499755859375,-38.3900146484375,0,-0.06585004355771118,-1.1157185488424084,355.2699890136719,-1.6813938637391976,351.2699890136719,1.2894901240871532,359.1300048828125,-0.06585004355771118
6367,2023-04-11,370.5499877929688,374.989990234375,366.6099853515625,367.4200134277344,781600.0,0.015427968206926934,-2.5284004394503015,0.2890091806198239,38.06983866323293,39.15114725261737,5.210717316034959,12.626366699984771,63.537470031847135,18.02993878700346,27.204510922693625,10.069976806640625,-31.906348564174323,-9.457511901855412,-42.06232997611795,23.147306172407127,-25.75992093898668,6.844897135275858,22.341663771972605,55.97481819347148,12.462713963908847,16.30240903713128,4,2.9100189208983807,43.26000976562494,81.0125122070312,41.85000610351557,-30.329986572265682,1,-0.08063682458391763,-1.1015266124352026,364.9200134277344,-1.1157185488424084,355.2699890136719,-1.6813938637391976,351.2699890136719,-0.08063682458391763
6368,2023-04-12,376.0700073242188,380.1900024414063,371.2699890136719,375.6199951171875,826000.0,0.014896828263651463,1.0529369209914385,0.14377504558175555,44.17037304814169,40.70977863905054,-0.1529404175274749,4.168124979890479,57.506001928481965,12.975106519822134,27.653534981193246,9.6400146484375,-26.294285772351316,-1.9364929199218182,-29.782231794559152,25.909245954715516,-15.859362357240514,11.986376517396877,13.985945439794875,88.07871699006238,44.309267355430244,13.922869437318676,4,-2.6100006103516193,37.24499511718744,80.9824829101562,36.529983520507756,-31.429992675781307,2,-0.10641640851924639,-2.5284004394503015,370.5499877929688,-1.1015266124352026,364.9200134277344,-1.1157185488424084,355.2699890136719,-0.10641640851924639
6369,2023-04-13,373.3399963378906,377.45001220703125,368.4700012207031,375.0700073242188,1006100.0,-0.0072593159070368785,1.767328897561893,-3.8443645734432863,45.92251298052141,41.822221669388426,0.9931248929473782,5.570772393354105,59.29834265654546,16.281939975154614,27.05893912104574,8.980010986328125,-20.738104659889984,-3.6425033569336165,-30.529468635726005,23.244461921858772,-17.085985996329782,9.80097928246255,14.050399553250998,80.17937908733347,34.089568320042396,13.443482639396194,4,0.1200103759765625,39.470001220703125,83.71249389648438,39.25999450683594,-24.32000732421875,3,-0.10515886363831428,1.0529369209914385,376.0700073242188,-2.5284004394503015,370.5499877929688,-1.1015266124352026,364.9200134277344,-0.10515886363831428
6370,2023-04-14,378.0499877929688,381.0199890136719,373.0700073242188,375.6900024414063,716600.0,0.012615823381578961,-1.0921071652291086,-1.3641447194340606,53.57387929495462,42.70642736893619,-5.581476753639777,-0.6791187044380536,53.236360316902335,12.17850258304071,26.35124337463327,7.949981689453068,-15.026547753762259,2.022988891601642,-23.14827924533796,27.194257028541244,-10.562645176868159,14.608622960071443,6.834784637673067,89.28571035384778,38.38801627446517,12.58563406846981,4,-4.589981079101619,34.76000976562494,79.10000610351557,34.550003051757756,-31.839996337890682,4,-0.12270859840964721,1.767328897561893,373.3399963378906,1.0529369209914385,376.0700073242188,-2.5284004394503015,370.5499877929688,-0.12270859840964721
6371,2023-04-17,383.5199890136719,385.5400085449219,378.6000061035156,379.4599914550781,692800.0,0.014468989280059352,-1.4013981140244354,1.7203486267004604,55.084179462870054,44.343098442788936,-14.494573694401595,-5.366535623783875,46.40814509274327,7.380484587490287,25.03777469089576,7.490020751953068,-11.735010937399636,6.821490478515614,-18.39940386442288,32.04238482145411,-5.788956692953661,19.43193764998489,-37.889984130859375,89.32901713528476,33.812675485358824,12.610447171469247,4,-15.629989624023438,16.480010986328125,80.37750244140625,29.080001831054688,-39.899993896484375,0,-0.12147996889995161,-1.0921071652291086,378.0499877929688,1.767328897561893,373.3399963378906,1.0529369209914385,376.0700073242188,-0.12147996889995161
6372,2023-04-18,387.2799987792969,389.4700012207031,384.0199890136719,386.0,677900.0,0.00980394731261569,-1.0801490929209983,0.3152708248771028,55.765803522369715,46.28830011636171,-20.71343774159567,-8.886734209325368,41.34203854340842,4.267016046014987,23.565205743019337,5.95001220703125,-10.098798343983276,10.140000915527366,-15.515391842924771,35.795393673979504,-2.687695463698674,22.967697294753407,-40.85179382324219,89.57141694568452,29.657841949024274,12.82769637922606,4,-19.729995727539062,-1.964996337890625,66.55000305175781,28.529998779296875,-53.44000244140625,1,-0.1568632518887716,-1.4013981140244354,383.5199890136719,-1.0921071652291086,378.0499877929688,1.767328897561893,373.3399963378906,-0.1568632518887716
6373,2023-04-19,378.5700073242188,384.0199890136719,376.1499938964844,382.8999938964844,717400.0,-0.022490165984641264,1.3957451750005807,-3.382805235676946,47.39466964570701,47.673330779484466,-10.008374835846894,-1.82334937963509,48.65357807077049,13.465299348135147,23.229080379348883,11.1300048828125,-11.381878654361685,2.4160095214844546,-21.255977682543858,26.087996725512767,-9.419984080529673,14.252003123498582,-30.420130517578173,48.095267159598485,-10.971505037916081,11.835993602014145,4,-11.020004272460994,6.744995117187443,66.25498962402338,37.75999450683588,-37.04000854492193,2,-0.10130228322781942,-1.0801490929209983,387.2799987792969,-1.4013981140244354,383.5199890136719,-1.0921071652291086,378.0499877929688,-0.10130228322781942
6374,2023-04-20,375.4800109863281,380.3699951171875,371.3800048828125,372.5499877929688,787100.0,-0.008162285120607349,-2.4117681122493297,-0.6766818197836233,45.00559194895843,47.755750165080485,-3.4900521336264205,0.19530427446693466,50.21784175856567,16.995448668277163,23.217068744039118,8.989990234375,-11.49726029558667,0.01251220703125,-22.847675277517965,22.872699691580465,-11.417581535243357,11.442605949305857,-25.677329203124998,22.66449382816019,-32.060299775448065,11.430093742274606,4,-4.0950164794921875,-0.040008544921875,69.34498596191406,40.84999084472656,-24.510009765625,3,-0.08213485521340724,1.3957451750005807,378.5700073242188,-1.0801490929209983,387.2799987792969,-1.4013981140244354,383.5199890136719,-0.08213485521340724
6375,2023-04-21,372.6600036621094,374.0,367.0899963378906,373.989990234375,742400.0,-0.007510405991549396,9.236996179668603,-0.453916738707032,38.516606099811085,47.05593940739632,2.2977788805084742,2.3879612216927626,51.378900775716716,20.23425873046466,22.703713762447187,8.3900146484375,-8.936493542926598,-2.3314956665038835,-24.998823237113186,20.33583190410542,-13.665159451808506,9.00216811880074,-21.270629101406257,24.888320415409872,-23.18518604963824,11.333663785304639,4,5.3799896240234375,2.5749969482421875,59.38499450683594,43.66999816894531,-26.1400146484375,4,-0.0634358783237492,-2.4117681122493297,375.4800109863281,1.3957451750005807,378.5700073242188,-1.0801490929209983,387.2799987792969,-0.0634358783237492
6376,2023-04-24,383.6099853515625,384.1099853515625,373.67999267578125,373.67999267578125,848700.0,0.029383302693737567,-1.1007050088202934,-7.4662352860191366,47.396022236724804,48.0921820266732,-6.394694626168928,-7.959641796152539,39.121555359617446,9.953669376797734,21.488247639133412,11.449981689453125,-4.569052272881777,7.976986694335949,-14.913590074497563,30.86756346316946,-3.468301690080807,19.422275078752705,-30.697385724459366,73.81584186498088,26.06903226804507,11.445288384416761,4,-5.329986572265625,-8.374984741210938,48.43501281738281,32.72001647949219,-49.819976806640625,0,-0.0974948393541134,9.236996179668603,372.6600036621094,-2.4117681122493297,375.4800109863281,1.3957451750005807,378.5700073242188,-0.0974948393541134
6377,2023-04-25,377.6400146484375,381.6300048828125,376.0700073242188,379.5,1357200.0,-0.015562605070495672,-1.2239990234375278,-0.18730984123471814,61.44430003909508,50.011507247890236,0.767468825700405,-1.6978910749016904,43.73200154148833,16.64271323940943,20.20709621618752,7.539978027343693,-2.2796766721467066,1.7665145874023551,-21.101124306585632,24.634153481390342,-9.667304859591638,13.200334034396349,-23.265118957590346,61.98604653664712,9.028055734121466,11.433819446993983,4,0.639984130859375,-2.4050140380859375,47.53248596191406,39.449981689453125,-38.350006103515625,1,-0.09008584422103894,-1.1007050088202934,383.6099853515625,9.236996179668603,372.6600036621094,-2.4117681122493297,375.4800109863281,-0.09008584422103894
6378,2023-04-26,375.010009765625,381.2900085449219,372.6199951171875,378.7799987792969,1771800.0,-0.006964317288412625,-1.028068973148158,2.0268917765964427,65.69277216589717,52.208202712932,3.6110400689753988,0.9858077043164712,44.59410892530684,19.819336667425205,19.234865526959492,8.670013427734375,-0.6698840865922762,-0.8654907226562614,-23.732803827814166,22.001822382501643,-12.299147275235214,10.568165829922691,-19.231309853583582,46.53359894282164,-11.623212115991727,11.433656552578954,4,3.269989013671875,0.2249908447265625,49.90998840332031,45.56999206542969,-13.410003662109375,2,-0.10978377204775136,-1.2239990234375278,377.6400146484375,-1.1007050088202934,383.6099853515625,9.236996179668603,372.6600036621094,-0.10978377204775136
6379,2023-04-27,357.6600036621094,357.9800109863281,345.07000732421875,356.0,2002700.0,-0.04626544799259913,10.226000769567582,-0.44032055692718663,51.34285588870325,51.96031122334851,20.677381805787434,17.13095964402015,60.0306814025073,37.56649238842613,18.9778896330153,29.94000244140625,1.0853693063069159,-16.89299774169922,-40.79128681578794,7.005291332389504,-28.84214227874355,-4.943853204654886,31.80999755859375,32.248984179941246,-29.789869939814707,11.949144537044356,4,9.610000610351562,17.294998168945312,67.25999450683594,62.91999816894531,-0.029998779296875,3,-0.045098710276956,-1.028068973148158,375.010009765625,-1.2239990234375278,377.6400146484375,-1.1007050088202934,383.6099853515625,-0.045098710276956
6380,2023-04-28,361.1099853515625,361.80999755859375,350.239990234375,354.5299987792969,967000.0,0.009645981250708813,1.8997472169001373,3.9638385881055243,47.69897904831836,51.13973339950943,16.28421930194196,12.33746728124521,54.215929019399596,34.53535875818176,19.093507902158674,11.57000732421875,1.6381186777068706,-12.188514709472656,-36.14657190039446,11.76954248144915,-24.16754330493353,-0.2094861140117814,27.472015991210924,41.0860324155646,-23.407841254940678,11.979028595460896,4,6.1600189208984375,12.070022583007812,57.40501403808594,63.165008544921875,10.050018310546875,4,-0.02808004359388594,10.226000769567582,357.6600036621094,-1.028068973148158,375.010009765625,-1.2239990234375278,377.6400146484375,-0.02808004359388594
6381,2023-05-01,361.6400146484375,368.3399963378906,360.0,360.9599914550781,797700.0,0.001467778013280352,-5.415366738265432,0.10334720077175309,44.26568872149849,49.861942866079296,13.772442369651742,9.613056376401175,51.55674498313323,34.6055536668606,19.352838153799656,8.339996337890625,2.1416869500293956,-9.952485656738304,-31.95553595385593,12.05056464037932,-20.954010805297116,1.0490394918205084,26.071746813964808,45.32278017158626,-19.41224394805718,11.00152514855881,5,2.949981689453125,11.539993286132812,49.53248596191406,63.77998352050781,25.889984130859375,0,-0.04180960353478669,1.8997472169001373,361.1099853515625,10.226000769567582,357.6600036621094,-1.028068973148158,375.010009765625,-0.04180960353478669
6382,2023-05-02,355.4200134277344,362.6499938964844,348.3500061035156,358.9599914550781,910100.0,-0.01719942752117687,1.6190494821505423,-5.20567248575147,36.828678353849,48.68794383365063,16.760367668058393,13.895242610481887,55.556238793492184,41.369836981173876,20.150432018349136,14.29998779296875,1.0971926069191795,-14.489987182617199,-36.0067250102602,7.0267506450258,-25.24835609643867,-3.731618268795728,31.438912951904285,28.57538861042232,-31.835076067938378,10.758368913821492,5,9.16998291015625,17.759994506835938,52.147491455078125,66.39498901367188,34.189971923828125,1,-0.06085758839016653,-5.415366738265432,361.6400146484375,1.8997472169001373,361.1099853515625,10.226000769567582,357.6600036621094,-0.06085758839016653
6383,2023-05-03,350.2300109863281,363.0,349.6499938964844,354.4800109863281,878000.0,-0.014602448498476361,-3.935276066698256,1.2005724236624769,35.70810616572277,47.65488985773555,19.565056801101093,19.37780272053641,58.92352235434629,47.01192683725952,19.666282273251994,13.350006103515625,-0.8461167982827078,-19.23498992919923,-42.02113863581377,3.55115877741531,-30.6280642825065,-7.84191557589196,35.79313701220212,22.174499777708125,-34.25914055372451,11.393074353307277,5,14.3599853515625,22.949996948242188,52.399993896484375,71.58499145507812,38.78997802734375,2,-0.031236621929105035,1.6190494821505423,355.4200134277344,-5.415366738265432,361.6400146484375,1.8997472169001373,361.1099853515625,-0.031236621929105035
6384,2023-05-04,328.3800048828125,348.0,325.1499938964844,347.92999267578125,2703000.0,-0.06238758935015587,1.320975446449329,4.599997127757353,24.655583294092395,46.1147762126557,38.03064519739365,41.55559959197183,78.77345259871618,69.02996536223554,19.214333108204233,25.08001708984375,-3.96711362095715,-39.94049682617185,-68.21345803389511,-11.667535618448596,-54.07697743003348,-25.804016222310224,56.82408030223149,7.47860801978449,-42.94884665186932,14.13648060386163,5,26.249984741210938,34.839996337890625,74.14749908447266,93.43499755859375,62.19000244140631,3,0.1011632886495577,-3.935276066698256,350.2300109863281,1.6190494821505423,355.4200134277344,-5.415366738265432,361.6400146484375,0.1011632886495577
6385,2023-05-05,342.04998779296875,343.04998779296875,334.6499938964844,338.45001220703125,1005500.0,0.04162854834914387,2.0000108991825614,-0.1841420886836691,30.473673516718563,44.23451524376611,21.86091823539101,28.2951321082478,63.07464255639377,55.75307522153207,18.690964520722787,14.66998291015625,-5.266402674898018,-25.60951385498049,-55.72524568226396,4.506217972302977,-40.667379768622254,-10.551647941338729,40.75193374053288,39.129411764705885,-6.113818980272491,15.057865913641738,5,11.340011596679688,21.170013427734375,60.477516174316406,79.7650146484375,68.04000854492188,4,0.04554894794872433,1.320975446449329,328.3800048828125,-3.935276066698256,350.2300109863281,1.6190494821505423,355.4200134277344,0.04554894794872433
6386,2023-05-08,340.8900146484375,347.42999267578125,337.6000061035156,345.07000732421875,749400.0,-0.003391238666651697,1.2089948359930598,-1.1611169509341832,27.608836227531228,40.47501926470347,18.24214870188166,29.052046213966662,62.02765315831425,57.17852348374686,18.422145423421902,9.829986572265625,-6.221249730010243,-25.567987060546898,-57.97421059548492,6.838236474391124,-41.77109882801591,-9.364875293077887,39.605829779583416,41.58525287659371,1.868718485628186,16.203111767469,5,12.329986572265625,22.329986572265625,61.637489318847656,80.92498779296875,65.08999633789062,0,0.08879693658639298,2.0000108991825614,342.04998779296875,1.320975446449329,328.3800048828125,-3.935276066698256,350.2300109863281,0.08879693658639298
6387,2023-05-09,340.6700134277344,343.45001220703125,334.95001220703125,336.95001220703125,631300.0,-0.0006453730272211189,-1.2020721906636782,-0.8899540045265386,30.073598428873282,36.51733329392303,14.155008675660667,28.3734602005797,59.57901953760728,57.56051188482104,18.734176722712554,8.5,-6.353481962541707,-24.29398956298826,-58.60498560342245,10.017006477445932,-41.44948758320538,-7.138491542771135,37.61199697902509,41.00400800149,2.2503613002162695,17.1554980202171,5,6.074981689453125,22.54998779296875,61.85749053955078,81.14498901367188,69.28997802734375,1,0.13755242171175963,1.2089948359930598,340.8900146484375,2.0000108991825614,342.04998779296875,1.320975446449329,328.3800048828125,0.13755242171175963
6388,2023-05-10,336.04998779296875,346.69000244140625,328.6600036621094,345.8800048828125,733700.0,-0.013561585853360314,2.1493414073785826,-2.6424768452053784,29.597416095587022,34.10117331691012,14.15603005798846,31.454234253775212,61.25181026997751,62.299420386241025,19.47064195208663,18.029998779296875,-8.734207478255485,-26.913014221191418,-63.11277571661981,9.286747274236973,-45.01289496890564,-8.813133473477194,40.1067419533797,47.70236754907185,6.627959546109018,18.09988074771421,5,10.69500732421875,21.600006103515625,66.4775161743164,85.7650146484375,67.04000854492188,2,0.159381043011942,-1.2020721906636782,340.6700134277344,1.2089948359930598,340.8900146484375,2.0000108991825614,342.04998779296875,0.159381043011942
6389,2023-05-11,334.0799865722656,334.57000732421875,328.3900146484375,331.45001220703125,574400.0,-0.005862226728949538,2.423803606299612,-0.26754524851758715,29.860080458356464,32.119073473581025,13.89015061453091,31.971354323370008,60.21445343938149,64.5490644486049,20.124387935926023,7.65997314453125,-12.539522439653581,-26.920014953613304,-64.9615078957878,11.121477988561196,-45.940761424700554,-7.899268482526054,40.03647374008824,29.884340809934894,-12.690671010181436,19.020746471087257,5,12.665008544921875,23.230010986328125,64.06002044677734,84.23501586914062,72.93002319335938,3,0.1644516422701725,2.1493414073785826,336.04998779296875,-1.2020721906636782,340.6700134277344,1.2089948359930598,340.8900146484375,0.1644516422701725
6390,2023-05-12,331.6600036621094,338.7900085449219,325.9100036621094,336.3500061035156,728300.0,-0.007243723082564157,1.6917439969386778,-1.7832882720848466,20.229226441208425,29.44835544243768,13.06752588917584,32.398824884954195,59.44668590775149,67.30004805733165,20.921774104314512,12.8800048828125,-16.90581796908407,-27.02049865722654,-66.32101168879205,12.280014374338975,-46.6707551730093,-7.370242141443782,40.49779799360971,26.71934449570102,-11.41217408744281,19.650256515782758,5,12.414993286132812,25.649993896484375,62.650001525878906,82.82499694824219,82.39999389648438,4,0.1776216698174018,2.423803606299612,334.0799865722656,2.1493414073785826,336.04998779296875,-1.2020721906636782,340.6700134277344,0.1776216698174018
6391,2023-05-15,336.92999267578125,339.95001220703125,328.70001220703125,332.7900085449219,684600.0,0.01588973332775101,1.2102110744381391,-0.8827253679676215,26.481786415709067,28.298700782644357,4.384933095570489,24.72724491823942,50.695285484874034,62.43115076776144,22.02047332526205,11.25,-18.806409437766263,-19.421009826660168,-58.0394461769273,19.197426523606964,-38.730228001793705,-0.11179165152663018,33.34749666956844,53.03171155453145,17.17747149990432,19.309218175133562,5,7.1450042724609375,20.3800048828125,56.70500946044922,76.8800048828125,65.54000854492188,0,0.2171371063795715,1.6917439969386778,331.6600036621094,2.423803606299612,334.0799865722656,2.1493414073785826,336.04998779296875,0.2171371063795715
6392,2023-05-16,326.5299987792969,332.989990234375,326.4100036621094,331.3599853515625,645100.0,-0.030866928212271105,-1.5956673267803507,-1.166667895237323,24.300242309371058,27.03116035416083,11.46117945522468,31.98239927545751,57.567923104151475,73.18605210267157,23.467215793282094,10.519989013671875,-21.042618093786814,-26.78350372314452,-64.70928595918895,11.142278512899907,-45.746394841166705,-7.820612605122335,41.942390748098205,2.983614791186617,-30.217709489643426,18.962891118022206,5,10.044998168945312,30.779998779296875,67.1050033569336,87.27999877929688,77.85000610351562,1,0.2433161195113711,1.2102110744381391,336.92999267578125,1.6917439969386778,331.6600036621094,2.423803606299612,334.0799865722656,0.2433161195113711
6393,2023-05-17,340.2200012207031,344.92999267578125,329.0,331.45001220703125,876200.0,0.041925711244250374,-1.33064769979841,-1.815737762922619,40.381641513613076,28.778500156329795,-4.244411592733002,16.09731624302276,40.413060234148475,59.78694975573268,24.228078603144787,18.399993896484375,-22.905236162429105,-11.176000976562477,-47.5722013078024,25.220199354677447,-29.37410114218244,7.022099189057485,26.51949248145553,75.23662368210357,40.183376194527746,18.198100165619948,5,-3.5500030517578125,17.089996337890625,53.415000915527344,73.58999633789062,72.55999755859375,2,0.20498498026027034,-1.5956673267803507,326.5299987792969,1.2102110744381391,336.92999267578125,1.6917439969386778,331.6600036621094,0.20498498026027034
6394,2023-05-18,344.6400146484375,350.6099853515625,338.04998779296875,339.5400085449219,817300.0,0.012991633095865707,-2.1088919691653416,0.5815293605915616,41.012785209283365,29.949512566614775,-6.834059657611931,9.748177527633857,32.45652951710639,55.8293975488333,24.636257701497158,12.55999755859375,-23.64235891039357,-5.213987731933571,-39.88627231903655,29.458296855169408,-22.55013002548509,12.122154561617947,20.435899061494183,75.83006020739613,39.82394821755606,17.336142293551497,5,-6.3800201416015625,12.66998291015625,48.74748992919922,69.16998291015625,78.62997436523438,3,0.1695972005719566,-1.33064769979841,340.2200012207031,-1.5956673267803507,326.5299987792969,1.2102110744381391,336.92999267578125,0.1695972005719566
6395,2023-05-19,349.0199890136719,350.55999755859375,342.2699890136719,348.8299865722656,1181400.0,0.012708838727570004,4.070311333432881,0.03725533608190669,43.39126924489411,31.70311623521065,-11.31081830982572,3.6958325237300187,25.281089263382455,51.872751372365826,24.852368321263228,8.290008544921875,-23.831937309054354,0.3479873657226449,-32.62068718269427,33.31666191413956,-16.13634990848584,16.83232463993113,14.458887903721916,93.42976222753268,56.181351898160756,16.48433727420846,5,-10.759994506835938,8.290008544921875,44.115013122558594,64.79000854492188,81.35000610351562,4,0.16615100159687857,-2.1088919691653416,344.6400146484375,-1.33064769979841,340.2200012207031,-1.5956673267803507,326.5299987792969,0.16615100159687857
6396,2023-05-22,346.2099914550781,351.0,339.25,349.32000732421875,803000.0,-0.008051107807706903,2.632147691843271,-16.368294249919693,44.99835595442812,33.36142262693897,-8.567819473398458,3.7526540090369735,25.992259837548772,55.03878863424751,25.84144878359359,11.75,-20.738478329494,-0.592010498046875,-29.16654809165442,27.98252709556067,-14.879279294850619,13.695258298756869,15.73573014147928,80.52049915297884,40.43280375092196,14.28726879680376,5,-7.7549896240234375,11.100006103515625,46.925010681152344,67.60000610351562,89.42001342773438,0,0.19597934137703654,4.070311333432881,349.0199890136719,-2.1088919691653416,344.6400146484375,-1.33064769979841,340.2200012207031,0.19597934137703654
6397,2023-05-23,343.6199951171875,349.3299865722656,339.1199951171875,343.510009765625,613100.0,-0.0074809982433066136,-1.2969571724772406,-0.03536488435761317,46.306013027709376,35.21793339717478,-6.1635223438152025,3.8612442943804126,27.09124737172158,58.081954974860764,26.886687066729138,10.209991455078125,-19.10800030065809,-1.4810058593749886,-26.103071264350376,23.1410595456004,-13.792038561862682,10.830026843112705,16.853897371366998,66.45452325994317,23.105344564943564,12.311032702487685,5,-5.1649932861328125,13.69000244140625,40.32500457763672,70.19000244140625,101.75,1,0.17126478941787293,2.632147691843271,346.2099914550781,4.070311333432881,349.0199890136719,-2.1088919691653416,344.6400146484375,0.17126478941787293
6398,2023-05-24,333.8399963378906,341.3999938964844,331.67999267578125,340.489990234375,745700.0,-0.028461669630026942,1.295159343529878,-60.46254162042175,53.52712932248946,37.84760549318956,3.654311696105765,10.960705542317214,34.979882363178035,68.19371667289374,27.94646295702279,11.94000244140625,-17.273163085640363,-9.202503967285168,-29.86104070804197,11.456032773471634,-19.531772337663597,1.1267644030932615,25.220940206981084,11.180138940225374,-35.19012111899747,10.329268370378415,5,4.6150054931640625,20.789993286132812,42.592506408691406,79.97000122070312,114.79000854492188,2,0.2112988536985423,-1.2969571724772406,343.6199951171875,2.632147691843271,346.2099914550781,4.070311333432881,349.0199890136719,0.2112988536985423
6399,2023-05-25,341.5299987792969,343.6099853515625,335.1700134277344,336.510009765625,615700.0,0.02303499438582235,-1.192205712745677,-0.7548862588168347,49.63596376344972,41.11502075121637,-3.204789412658897,2.108424156591923,26.166816958768266,60.89617595859659,27.688933233988912,9.769989013671875,-15.71404176275621,-0.7060012817382812,-20.187648893237736,18.775646329761173,-10.44682508748798,9.034822524011417,16.174500059639342,50.98344911685449,3.544540017666961,9.740823805749718,5,-2.8249969482421875,13.099990844726562,34.902503967285156,72.27999877929688,100.10000610351562,3,0.2086200341248592,1.295159343529878,333.8399963378906,-1.2969571724772406,343.6199951171875,2.632147691843271,346.2099914550781,0.2086200341248592
6400,2023-05-26,350.9700012207031,352.7099914550781,344.1400146484375,344.70001220703125,946600.0,0.02764033166968316,-1.3193491771799055,1.2490045290130398,56.32370695613317,44.43078970015239,-10.747866367903612,-8.56955632153472,15.582615543641168,51.886915475930095,27.41818546801748,11.17999267578125,-13.39249742276661,9.241000366210926,-8.634026679656813,27.116027412078665,0.30348684327708497,18.178513889144767,5.432317420535014,91.72615151985674,41.7479211245718,8.93751352293386,5,-11.410003662109375,3.6599884033203125,22.44249725341797,62.839996337890625,77.30999755859375,4,0.20600047736702098,-1.192205712745677,341.5299987792969,1.295159343529878,333.8399963378906,-1.2969571724772406,343.6199951171875,0.20600047736702098
6401,2023-05-30,346.5199890136719,355.9100036621094,342.3299865722656,352.5899963378906,766200.0,-0.012679181102526527,1.1368990736694502,-0.968104937820934,53.48503282285259,47.67354420165034,-5.357895107621744,-5.59735780864753,19.685809102386713,56.5976712397611,27.49992261510728,13.58001708984375,-10.939354907380391,5.546989440917969,-9.895795622588082,20.98977450442402,-2.1744030908350283,13.268381972670966,-21.3699951171875,61.246345890078835,9.714355553767554,7.721392531753016,5,-4.0649871826171875,8.110000610351562,30.117507934570312,67.29000854492188,87.05001831054693,1,0.2419774003288664,-1.3193491771799055,350.9700012207031,-1.192205712745677,341.5299987792969,1.295159343529878,333.8399963378906,0.2419774003288664
6402,2023-05-31,333.7900085449219,345.2699890136719,333.010009765625,343.32000732421875,1129300.0,-0.03673664109532149,-1.2109978893606717,1.5700143789403826,48.772283497984894,48.60583775546942,9.510331280525975,5.722464335535619,31.644387256395817,69.54767530994303,27.288169844389966,13.509979248046875,-7.6212155682420075,-6.101490783691418,-20.260471160133307,8.057489592750471,-13.180980971912334,0.9779994045294984,-8.024814453124975,8.708274504420197,-41.519122877713805,7.07949018822094,5,10.004989624023438,19.599990844726562,42.967491149902344,80.01998901367188,111.17999267578125,2,0.30510199146414796,1.1368990736694502,346.5199890136719,-1.3193491771799055,350.9700012207031,-1.192205712745677,341.5299987792969,0.30510199146414796
6403,2023-06-01,339.2900085449219,342.4200134277344,330.29998779296875,335.2799987792969,953500.0,0.01647742550466358,1.3602731422051062,-0.42077757390026227,52.72576378608497,49.90727981955849,4.318695722792086,-0.6736973440960128,24.781390540974712,64.0903501455482,27.14843210897331,12.120025634765625,-5.111133506357135,-0.05449066162111649,-13.350768180832688,13.241786857590455,-6.702629421226902,6.593648097984669,-12.921918261718702,35.10353448388861,-16.966072854030386,6.648138759605777,6,3.8149871826171875,13.92999267578125,37.467491149902344,74.51998901367188,118.02999877929693,3,0.3126528453555115,-1.2109978893606717,333.7900085449219,1.1368990736694502,346.5199890136719,-1.3193491771799055,350.9700012207031,0.3126528453555115
6404,2023-06-02,361.6000061035156,363.05999755859375,347.2300109863281,353.1400146484375,1353100.0,0.06575495003307741,1.7820777207769396,2.1097184170471843,62.96553463135726,52.08219819583217,-17.13439215321631,-21.46800506866782,1.6322592226634924,41.97458813416313,25.611289443321095,23.769989013671875,-0.5736840016118094,20.594506835937523,4.969518362453812,36.219495309421234,12.782012599195639,28.407001072679407,-34.641077552734316,95.54337295524834,38.603734343019724,7.8124942367418635,6,-14.920013427734375,-14.855010986328125,15.157493591308594,52.209991455078125,105.57000732421875,4,0.2406803022961861,1.3602731422051062,339.2900085449219,-1.2109978893606717,333.7900085449219,1.1368990736694502,346.5199890136719,0.2406803022961861
6405,2023-06-05,357.6300048828125,363.2799987792969,352.8900146484375,363.0,729900.0,-0.010978985491406856,2.504214827547166,-0.6347518370085529,59.0662303243643,53.6452953480473,-13.20306423169933,-17.150243132578964,4.926326348247244,46.03037113328503,23.9961879224207,10.389984130859375,1.155372163861557,15.845504760742188,-1.4617048220552533,33.15271434353963,7.191899969343467,24.499109552140908,-29.22703357171872,82.86842930759913,24.38379272483295,8.653604791398728,6,-10.840011596679688,-10.885009765625,13.482498168945312,55.899993896484375,100.79998779296875,0,0.23487962098573067,1.7820777207769396,361.6000061035156,1.3602731422051062,339.2900085449219,-1.2109978893606717,333.7900085449219,0.23487962098573067
6406,2023-06-06,371.1600036621094,372.3800048828125,353.489990234375,353.8500061035156,821200.0,0.03783239268117433,-1.0953947813841383,-3.22346616353345,69.02549801501708,56.169682568859265,-25.503700600571847,-29.825378204435083,-8.768810951270211,32.6257834170101,22.82909863425391,18.8900146484375,2.9535706966262296,27.86200408935548,6.150405762520961,49.57360241619,17.00620492593822,38.71780325277274,-40.66441070292342,97.1007587328248,30.29043384798284,10.855799163417254,6,-19.82000732421875,-22.395004272460938,-0.93499755859375,42.3699951171875,74.29000854492188,1,0.1538958792801055,2.504214827547166,357.6300048828125,1.7820777207769396,361.6000061035156,1.3602731422051062,339.2900085449219,0.1538958792801055
6407,2023-06-07,387.5299987792969,391.5700073242188,374.2200012207031,376.2099914550781,1631300.0,0.044104954617066205,-1.2679764635484267,0.6539577654994412,69.71743315486256,57.96860521690072,-39.10203448577556,-44.80174861557725,-25.18321595846021,16.353119718613073,21.863250076777458,20.410003662109432,4.725650011554194,41.888999938964844,12.585184253076989,71.1928156248527,27.237092096020888,56.5409077819088,-53.68365286622077,93.40622285445596,26.519088990846825,14.651907842943928,6,-26.595001220703125,-29.169998168945312,-18.644996643066406,26.0,63.959991455078125,2,0.11880372794350369,-1.0953947813841383,371.1600036621094,2.504214827547166,357.6300048828125,1.7820777207769396,361.6000061035156,0.11880372794350369
6408,2023-06-08,389.6099853515625,393.05999755859375,384.4100036621094,386.6400146484375,963800.0,0.005367291767908178,-1.3283990372372323,0.2623647333487898,69.11501834999007,60.1329446154052,-36.251317165648345,-44.96900104554783,-27.35334805414709,14.376043133981682,20.63296337686528,8.649993896484375,6.721329615152456,41.290986633300804,6.417560525628517,76.16441274097309,23.854273579464632,58.727699687136976,-49.99127329737212,92.47215095384938,25.612616930586526,17.436713053836154,6,-27.92999267578125,-30.504989624023438,-20.72498321533203,23.920013427734375,74.8900146484375,3,0.1420908548305988,-1.2679764635484267,387.5299987792969,-1.0953947813841383,371.1600036621094,2.504214827547166,357.6300048828125,0.1420908548305988
6409,2023-06-09,389.0199890136719,392.4400024414063,384.010009765625,390.9200134277344,821600.0,-0.0015143255051798254,2.412950813595704,-0.6397451705713111,67.56852249197654,61.382368563832244,-31.532407164265692,-42.21645884216093,-27.156865741342017,15.120372635334036,19.31477947236428,8.429992675781307,8.94991846978968,37.95399017333983,-0.6523666281118494,76.56034697479151,18.65081177261402,57.257168574065645,-42.988322698953084,89.94271779015263,25.351758837428918,19.30317840072584,6,-27.339996337890625,-29.914993286132812,-20.134986877441406,24.510009765625,71.47000122070312,4,0.17556943149300897,-1.3283990372372323,389.6099853515625,-1.2679764635484267,387.5299987792969,-1.0953947813841383,371.1600036621094,0.17556943149300897
6410,2023-06-12,390.5700073242188,393.6099853515625,382.239990234375,388.42999267578125,726900.0,0.003984418164415748,1.7664320294633045,-1.1263090266624134,69.70155496539599,63.18420435744817,-30.03269331781877,-41.241260021373876,-29.157878256383356,13.780933401317782,18.228653868272772,11.3699951171875,11.4853314741693,36.558508300781284,-4.711069743811549,77.82808634537412,15.923719278484839,57.19329732307773,-38.89494126023504,92.42278564973863,28.613865615060718,20.634789022296417,6,-28.615020751953182,-30.81001281738287,-31.645011901855526,12.99998474121088,68.1699829101562,0,0.19612362615424428,2.412950813595704,389.0199890136719,-1.3283990372372323,389.6099853515625,-1.2679764635484267,387.5299987792969,0.19612362615424428
6411,2023-06-13,410.0899963378906,414.3999938964844,389.2999877929688,389.8500061035156,1347500.0,0.04997820786957652,-1.35238748981081,9.457874622097746,75.66211561712745,66.17196348179735,-44.23920103408261,-57.971487230846606,-49.21953046728834,-5.210367095467063,17.53318592355781,25.100006103515568,14.637546051949982,52.420497131347645,5.012977103737796,99.8280171589575,28.71673711754272,76.12425714515257,-52.54404157364581,89.27327440457293,24.733275084917125,23.703760013804935,6,-37.74000549316406,-39.93499755859375,-51.784996032714844,-6.5200042724609375,40.339996337890625,1,0.11787655580376866,1.7664320294633045,390.5700073242188,2.412950813595704,389.0199890136719,-1.3283990372372323,389.6099853515625,0.11787655580376866
6412,2023-06-14,405.9800109863281,414.5299987792969,401.7699890136719,411.7999877929688,1164900.0,-0.010022154620363155,1.2624133238461892,-0.2875483999372789,79.12630594274799,69.1053570547599,-32.19815542620694,-50.17670432084719,-45.49446285270983,-0.755325987686831,16.698395275509437,12.760009765625,16.649344448516842,44.33801116943357,-5.343327859538704,94.01935019840585,19.497341654947434,69.17868068391971,-39.33740996092496,73.52125880959738,2.1394110887713396,24.840669514486137,6,-25.100006103515625,-35.760009765625,-47.760009765625,-2.4100189208984375,44.22998046875,2,0.09722153838266756,-1.35238748981081,410.0899963378906,1.7664320294633045,390.5700073242188,2.412950813595704,389.0199890136719,0.09722153838266756
6413,2023-06-15,409.9599914550781,413.30999755859375,402.4700012207031,402.4700012207031,881500.0,0.00980339021884502,-1.8945288307963102,-1.2869450314353157,78.48165514942772,70.82937044565662,-28.0490415229807,-51.2939164246078,-48.85584607115902,-4.497089363190867,16.821014482803655,10.839996337890625,19.673771752413472,44.83099212646482,-8.196629984098365,97.85861423702801,18.3171810711832,71.34480318174644,-34.69765883397412,85.84699252135238,11.393932242667432,26.513811055281604,6,-26.249984741210938,-39.739990234375,-54.97749328613281,-6.3899993896484375,40.260009765625,3,0.1013025652378754,1.2624133238461892,405.9800109863281,-1.35238748981081,410.0899963378906,1.7664320294633045,390.5700073242188,0.1013025652378754
6414,2023-06-16,403.0899963378906,413.6499938964844,402.7300109863281,412.4100036621094,1133700.0,-0.01675772090052907,-1.1753001610991216,-1.2443283679389812,72.16741377144098,72.28505749533181,-16.39933281188246,-41.97242198347874,-41.18093894047888,2.5453309099447097,17.392369998679573,10.91998291015625,24.445255134199726,35.03849792480469,-19.651210795473787,89.72820664508316,7.693643564665479,62.383352284943896,-20.759483808311927,64.57107645081321,-7.379096595135266,27.34485436013923,6,-19.080001831054688,-32.8699951171875,-50.89250183105469,0.4799957275390625,41.910003662109375,4,0.15234812131291986,-1.8945288307963102,409.9599914550781,1.2624133238461892,405.9800109863281,-1.35238748981081,410.0899963378906,0.15234812131291986
6415,2023-06-20,407.010009765625,408.9599914550781,396.739990234375,399.2999877929688,930900.0,0.009724908738366178,1.1050846923004132,-0.8272549263583853,75.84382334894548,73.04264919910163,-14.056345249628862,-43.558480055709765,-44.36284559853692,-1.1566359147737444,17.79987786428857,12.220001220703125,28.975278488334993,36.05901031494142,-20.499306623860946,92.61732725374378,7.779851845540236,64.3381687843426,-18.883589711097045,70.19426976172585,-2.9814000988208136,28.279158469401185,6,-12.635009765625,-36.790008544921875,-54.982513427734375,-3.4400177001953125,34.1099853515625,1,0.13139721182667286,-1.1753001610991216,403.0899963378906,-1.8945288307963102,409.9599914550781,1.2624133238461892,405.9800109863281,0.13139721182667286
6416,2023-06-21,414.05999755859375,417.9200134277344,404.7999877929688,405.3599853515625,948200.0,0.01732141132604692,-1.6721009876251818,1.1284030367080775,86.04401823655725,74.85671420817881,-16.071054884257023,-47.710846399242314,-50.88868371073602,-8.568086917632115,18.212705223393815,13.120025634765568,30.9005261113129,39.71649780273435,-18.70230296664556,98.13529857211427,10.507097418044395,68.92589818742431,-21.180933333607413,81.7752047110559,0.4264669053595185,29.209400384689964,6,-13.979995727539062,-41.894989013671875,-63.36750030517578,-10.490005493164062,32.01000976562506,2,0.10790704955616626,1.1050846923004132,407.010009765625,-1.1753001610991216,403.0899963378906,-1.8945288307963102,409.9599914550781,0.10790704955616626
6417,2023-06-22,402.4700012207031,411.8500061035156,401.8399963378906,411.8500061035156,803300.0,-0.027991103719819055,1.1343293293944638,-1.0781599680092044,76.89885226408113,75.72158464307782,-2.390320698443986,-33.187434436883336,-39.07990630053837,2.5477072769022016,18.54472363165059,12.220001220703125,33.7654450001977,25.184001159667957,-32.64440659670902,83.01240891604493,-3.730202718520559,54.098205037856474,-5.730010986328125,27.05384660827316,-57.66008708067183,28.91420387818849,6,-2.3899993896484375,-30.30499267578125,-51.777503967285156,1.0999908447265625,62.209991455078125,3,0.1191641397113179,-1.6721009876251818,414.05999755859375,1.1050846923004132,407.010009765625,-1.1753001610991216,403.0899963378906,0.1191641397113179
6418,2023-06-23,404.3800048828125,407.0,392.7699890136719,395.8699951171875,1110000.0,0.004745704416021734,1.0698197798295455,-0.907250035788186,72.04246801297563,76.21868970096662,-2.218126203844008,-31.138270867273036,-40.922377643253185,0.2504277618729702,18.18040484701111,14.230010986328125,34.48529645761994,23.56700439453124,-31.649941421184792,78.78395021024727,-4.041468513326777,51.175477302389254,13.540008544921875,46.16304015454135,-35.645131795175516,27.60847290785801,6,-4.3000030517578125,-30.919998168945312,-57.43750762939453,-0.8100128173828125,69.6199951171875,4,0.11333395820484982,1.1343293293944638,402.4700012207031,-1.6721009876251818,414.05999755859375,1.1050846923004132,407.010009765625,0.11333395820484982
6419,2023-06-26,412.7799987792969,417.7699890136719,404.3299865722656,404.3299865722656,745400.0,0.02077252533521934,-2.1810610711835023,0.9929497661875664,77.17553286995029,77.04913169036152,-7.7034218227203155,-35.760145406759875,-49.06782830845617,-8.682096933515083,18.198345833630707,13.44000244140625,34.180397341714695,28.404498291015614,-25.314525843327942,82.12352242535917,1.544986223843864,55.26401035818736,-20.010009765625,79.56258584956487,-2.0242479994762874,26.859512067171764,6,-9.169998168945312,-38.66999816894531,-65.79000091552734,-9.210006713867188,55.3800048828125,0,0.09070207508146355,1.0698197798295455,404.3800048828125,1.1343293293944638,402.4700012207031,-1.6721009876251818,414.05999755859375,0.09070207508146355
6420,2023-06-27,423.2699890136719,426.7999877929688,412.92999267578125,415.010009765625,903100.0,0.025413029374961926,-1.233491162934706,0.9775109249160316,76.47059917801221,77.1389631971265,-14.602756179731898,-42.7475694257206,-59.32797291141134,-19.87176697548506,19.151461231183433,14.019989013671932,34.24016409263095,35.27948913574221,-18.70437556052218,89.2633538320066,8.287556787610015,62.271421483874406,-30.5,89.62680309749379,9.589188557114227,26.991932348132192,6,-13.485000610351562,-44.720001220703125,-75.48499298095703,-20.194992065429688,41.730010986328125,1,0.051338416496205186,-2.1810610711835023,412.7799987792969,1.0698197798295455,404.3800048828125,1.1343293293944638,402.4700012207031,0.051338416496205186
6421,2023-06-28,430.3699951171875,431.80999755859375,419.95001220703125,421.5,880400.0,0.016774177919063993,1.0187209109042554,1.073851985679609,74.02423951590794,76.57206692747764,-20.70038597130457,-45.58059506024085,-66.2872332410152,-27.658027570775744,20.49469880264087,11.8599853515625,34.99519159895914,38.18699493408201,-15.257321380437531,91.63131124860155,11.46483677682221,64.9091530913418,-36.23880615234373,96.31146996356496,17.222783206473608,26.72215815725978,6,-18.080001831054688,-49.31500244140625,-82.58499908447266,-27.800003051757812,35.44000244140625,2,0.024978507149581386,-1.233491162934706,423.2699890136719,-2.1810610711835023,412.7799987792969,1.0698197798295455,404.3800048828125,0.024978507149581386
6422,2023-06-29,435.6300048828125,438.0799865722656,429.3999938964844,430.0799865722656,708900.0,0.01222206432907269,-1.512297561686548,0.6257070310887246,74.91879822697895,76.17619393609442,-23.816837675394993,-45.13385046956165,-71.46368848488066,-33.562629163113115,21.39862454359274,8.67999267578125,35.70310806959475,38.35500488281252,-10.906344324653901,87.61635409027895,13.724330279079311,62.985679486545735,-39.23808740234375,94.59284524064503,16.486683196163455,24.63067460373322,6,-20.20501708984375,-51.44001770019531,-87.74750518798828,-33.06001281738281,50.92999267578125,3,0.023965296982274564,1.0187209109042554,430.3699951171875,-1.233491162934706,423.2699890136719,-2.1810610711835023,412.7799987792969,0.023965296982274564
6423,2023-06-30,445.3699951171875,448.45001220703125,437.1000061035156,440.0,782800.0,0.022358400764876496,-1.0322333874290335,0.967563495598335,77.76136982454115,76.7977446086611,-31.29689603810465,-49.03306478176063,-80.72442992945884,-43.87939389121368,22.329537448952614,12.82000732421875,33.93570705066236,42.79099578857421,-2.8966246491282845,88.4786162262767,19.94718556972299,65.63480600742542,-45.643032109374985,93.01900430579812,15.732203192710472,22.843810218851242,6,-24.759994506835938,-55.9949951171875,-97.48749542236328,-55.61000061035156,35.17999267578131,4,0.04335720360666162,-1.512297561686548,435.6300048828125,1.0187209109042554,430.3699951171875,-1.233491162934706,423.2699890136719,0.04335720360666162
6424,2023-07-03,448.6300048828125,450.6499938964844,442.9599914550781,443.0,382800.0,0.007319778614109929,-1.6935106303378833,1.0484189947943898,78.12985708777,77.05174835741938,-30.639820735971398,-47.89426490079677,-83.3578131769857,-47.734053188894734,24.648383457751926,7.69000244140625,32.250073602841724,41.699505615234386,-4.132360645369658,87.53137187583843,18.783572484932392,64.61543874553638,-44.03073695507811,94.64478009464332,18.476448861982647,22.91593313030202,7,-26.920013427734375,-58.15501403808594,-102.08750915527344,-73.55500793457031,30.100006103515625,0,0.056549929431970236,-1.0322333874290335,445.3699951171875,-1.512297561686548,435.6300048828125,1.0187209109042554,430.3699951171875,0.056549929431970236
6425,2023-07-05,441.6300048828125,448.17999267578125,438.9700012207031,443.0,842700.0,-0.015603058029586059,-1.753359669370216,-0.24333817566835064,67.39083684766882,74.9791726475429,-20.352853470791842,-36.13098466194015,-75.7086964154937,-41.409614311118105,26.945383946655376,9.660003662109375,30.37779304708357,30.499505615234398,-11.549029691320584,72.54804092178938,9.475237961956907,51.52377326851189,-31.50464983882813,70.61891077032575,-3.7309697993904933,21.024267653277498,7,-19.920013427734375,-51.15501403808594,-94.96250915527344,-66.55500793457031,40.67999267578125,2,0.06007290828515299,-1.6935106303378833,448.6300048828125,-1.0322333874290335,445.3699951171875,-1.512297561686548,435.6300048828125,0.06007290828515299
6426,2023-07-06,428.2799987792969,440.8999938964844,423.5400085449219,436.4800109863281,1013300.0,-0.030228938151650397,1.0375595935282593,5.985431702753274,61.15892294188038,73.23029161174281,-5.334605223756171,-19.270276504823244,-62.20432305206839,-28.691600549377767,28.314304073421265,18.089996337890625,29.77734604105558,14.293499755859386,-23.90737347533542,52.49437298705419,-4.806936859738016,33.39393637145679,-13.291687073012497,17.484296553121553,-54.617010675950084,19.100436615597392,7,-6.57000732421875,-37.80500793457031,-81.18500518798828,-63.08000183105469,59.920013427734375,3,0.08573830514001157,-1.753359669370216,441.6300048828125,-1.6935106303378833,448.6300048828125,-1.0322333874290335,445.3699951171875,0.08573830514001157
6427,2023-07-07,433.5700073242188,440.260009765625,426.4100036621094,428.1000061035156,555400.0,0.012351752498364954,-2.129942723545416,-0.6670723265524934,61.66156935038236,72.07685842701024,-6.424780413961855,-22.06554363648155,-67.08285181261601,-34.56738148974608,28.7096965068139,13.850006103515625,28.58832951350996,17.28150787353519,-19.73709391438632,54.3001096614567,-1.2277930204255654,35.790808767495946,-14.30229375511044,36.997433415134054,-31.986857674200763,18.50930089396074,7,-6.080017089843807,-43.095016479492244,-85.02751159667974,-68.5750122070313,53.80999755859369,4,0.07435936455416825,1.0375595935282593,428.2799987792969,-1.753359669370216,441.6300048828125,-1.6935106303378833,448.6300048828125,0.07435936455416825
6428,2023-07-10,444.9700012207031,445.20001220703125,429.7799987792969,429.7799987792969,516900.0,0.026293317581719933,-1.030284522628007,2.776965091692162,69.79954662240618,71.25730439950533,-12.808540235242333,-30.678346940016638,-77.84562728796152,-46.6660479114538,29.142253409622754,15.420013427734375,25.970156836611466,25.91350097656249,-10.984477953898079,62.811479907023056,7.464511511332205,44.36249044179277,-21.936414012309626,79.04833734831259,9.113129318148765,18.448989465230294,7,-13.180007934570312,-54.49501037597656,-96.37750244140625,-79.97500610351562,36.57998657226568,0,0.0934669668152801,-2.129942723545416,433.5700073242188,1.0375595935282593,428.2799987792969,-1.753359669370216,441.6300048828125,0.0934669668152801
6429,2023-07-11,457.3200073242188,459.1700134277344,446.8200073242188,447.0,912500.0,0.027754693731342428,-1.3127368114252544,0.6793947113588092,72.02907280977121,70.76380146970078,-20.312165397793933,-39.683735023051725,-88.84244062911631,-59.604179279785,29.8573232862124,14.20001220703125,25.699122743344958,34.84850616455083,-2.975458323542057,72.67247065264371,15.936523920504385,53.76048840859727,-30.972451313254396,94.80772986251263,23.876479501742452,18.911982244046452,7,-17.759994506835994,-54.11999511718756,-109.15750885009771,-92.3250122070313,6.799987792968693,1,0.050795898051057664,-1.030284522628007,444.9700012207031,-2.129942723545416,433.5700073242188,1.0375595935282593,428.2799987792969,0.050795898051057664
6430,2023-07-12,467.1700134277344,471.8200073242188,460.4599914550781,468.1700134277344,851600.0,0.021538541821399804,1.7373572473839174,-0.09689915603579254,72.69852399707946,70.6164997453865,-26.01593112010238,-45.85165915868686,-97.30811637288048,-70.21486335666293,30.93354474611005,14.5,27.067532831445874,40.868511962890636,1.1790011680755583,80.55802275770571,21.023756565483097,60.713267360298175,-37.3900146484375,90.36869508273806,19.949528238776864,19.84475539740753,7,-19.490005493164062,-54.81500244140625,-120.45751953125,-102.17501831054688,-14.470001220703125,2,0.024744733665106988,-1.3127368114252544,457.3200073242188,-1.030284522628007,444.9700012207031,-2.129942723545416,433.5700073242188,0.024744733665106988
6431,2023-07-13,458.42999267578125,469.7300109863281,458.0700073242188,466.70001220703125,816400.0,-0.01870843697313873,-1.5939969584227451,8.27001953125,74.513741594234,70.57149345285929,-14.390312052328568,-35.10425431706824,-87.27387021539005,-62.15626935395602,30.990980566067016,11.660003662109318,27.109039171238408,29.71149139404298,-11.672617698542865,71.09560048662883,9.019436847750057,50.4035459403359,-21.923592529296855,70.51307296059454,-5.168797310786687,20.69205454629292,7,-10.749984741210938,-45.774993896484375,-111.6624984741211,-93.43499755859375,-7.019989013671875,3,0.05209084323525337,1.7373572473839174,467.1700134277344,-1.3127368114252544,457.3200073242188,-1.030284522628007,444.9700012207031,0.05209084323525337
6432,2023-07-14,445.45001220703125,460.3999938964844,439.0799865722656,459.9200134277344,1109100.0,-0.028313986161742966,1.7634555555775313,1.7496937178957312,66.4004472953402,69.30916872739252,0.1443003292399112,-20.043296296226515,-72.92328881538981,-49.9278170375095,30.53415462271395,21.32000732421875,26.405081348144336,14.758010864257812,-25.816992518559005,55.33301424707463,-5.529490827150596,35.04551255566622,26.369995117187557,37.27404910251184,-40.40092223812785,20.287501691408416,7,2.2299957275390625,-22.430007934570312,-95.39751434326172,-82.23001098632812,7.029998779296875,4,0.09597036441460727,-1.5939969584227451,458.42999267578125,1.7373572473839174,467.1700134277344,-1.3127368114252544,457.3200073242188,0.09597036441460727
6433,2023-07-17,451.489990234375,455.3999938964844,442.5299987792969,444.0799865722656,509300.0,0.013559272335447847,-1.4491000055169851,-0.5120941974425977,65.75498149444957,67.9341825503569,-5.5163667638368,-24.045235449664403,-77.32690712777759,-56.442264089320986,30.052641237733912,12.8699951171875,25.98847335427149,18.72148895263672,-21.636318198475806,59.07929610374924,-1.4574146229195435,38.90039252819298,19.675216674804744,37.904690886211576,-37.89850401706317,20.17890357555626,7,-3.8099822998046875,-24.459991455078125,-91.84249114990234,-88.26998901367188,-9.8599853515625,0,0.0794923817243578,1.7634555555775313,445.45001220703125,-1.5939969584227451,458.42999267578125,1.7373572473839174,467.1700134277344,0.0794923817243578
6434,2023-07-18,464.5,465.4200134277344,450.7200012207031,450.7200012207031,586000.0,0.028815721382596582,-1.1335288112095636,1.8596480390097647,66.44332876920737,67.82890387497228,-17.923305415928496,-33.95980735618281,-87.81124276299249,-69.79938336764064,29.693794706694266,14.70001220703125,25.386875130634223,28.66099853515624,-11.533501660599484,68.85549873091196,8.563748437278377,48.7582486330341,6.023502502441488,77.64201990072925,3.439225908449302,20.097250097877854,7,-16.819992065429688,-37.470001220703125,-104.10750579833984,-101.27999877929688,-15.720001220703125,1,0.036706109349771365,-1.4491000055169851,451.489990234375,1.7634555555775313,445.45001220703125,-1.5939969584227451,458.42999267578125,0.036706109349771365
6435,2023-07-19,460.489990234375,469.3500061035156,456.3699951171875,460.6400146484375,650900.0,-0.008632959667653428,-2.0941569306426504,-0.010887113741105498,62.31599112724339,67.9574670066793,-12.244281447996855,-27.128683116997138,-81.71077343199136,-66.23581604183948,29.934981457117082,12.980010986328125,23.34693357698103,21.97698974609375,-17.246109886678767,61.20008937886627,2.3654399297074633,41.58853956248004,9.404641949462984,69.8531373837545,-1.488902572644335,19.61154981638627,7,-11.374984741210938,-33.459991455078125,-100.09749603271484,-97.26998901367188,-14.779998779296875,2,0.007882918108523818,-1.1335288112095636,464.5,-1.4491000055169851,451.489990234375,1.7634555555775313,445.45001220703125,0.007882918108523818
6436,2023-07-20,458.739990234375,462.1300048828125,454.0799865722656,460.2999877929688,625700.0,-0.0038002997613678646,2.0842794504530837,10.398291293735122,59.72887999967111,67.74272374548916,-6.391256097039559,-23.041070623115388,-77.81015314906267,-65.00780181576545,29.671101131150984,8.050018310546875,20.857358833399587,17.99299011230471,-20.447699712398048,56.43367993700747,-1.227354800046669,37.21333502465609,10.610015869140625,64.94876437662317,-3.3095980513593872,19.22034491235138,7,-7.9399871826171875,-28.179992675781193,-97.88249969482422,-95.51998901367188,-9.6199951171875,3,-0.013166451924668365,-2.0941569306426504,460.489990234375,-1.1335288112095636,464.5,-1.4491000055169851,451.489990234375,-0.013166451924668365
6437,2023-07-21,450.42999267578125,462.0,450.0499877929688,461.3399963378906,523900.0,-0.0181148313543541,-1.0479860252142474,6.993603036112269,52.15612595897319,65.78234367177438,5.097940763894712,-11.545761506214603,-67.39466469180428,-57.4782703551619,29.555955005077173,11.950012207031193,20.309608151351767,7.284992980957043,-26.843665059577177,41.41365102149126,-9.779336039310067,24.349322001224152,18.920013427734375,29.455599325472953,-34.19718826003635,17.064329020267117,7,5.0200042724609375,-18.134994506835938,-79.17749786376953,-80.65499877929688,6.670013427734375,4,0.002175723202858526,2.0842794504530837,458.739990234375,-2.0941569306426504,460.489990234375,-1.1335288112095636,464.5,0.002175723202858526
6438,2023-07-24,450.2099914550781,455.6000061035156,447.6600036621094,451.6499938964844,509700.0,-0.0004884248923927581,-1.4281434610969566,0.13198918038931579,50.691157619928326,63.41146420623628,6.860898496417747,-8.133243675758422,-64.87937832268472,-58.132084673135296,30.164040066994957,7.94000244140625,21.44528601936952,4.773492431640648,-24.15402160881331,33.701006472094605,-9.69026458858633,19.237249451867626,18.534614257812507,11.756512245018557,-45.9941577853303,14.463757020226973,7,5.2400054931640625,-17.914993286132812,-74.65998840332031,-80.3699951171875,24.3900146484375,0,0.005042134946657395,-1.0479860252142474,450.42999267578125,2.0842794504530837,458.739990234375,-2.0941569306426504,460.489990234375,0.005042134946657395
6439,2023-07-25,450.2200012207031,454.3900146484375,445.1400146484375,448.4400024414063,633000.0,2.2233548377492696e-05,-1.2076439847775815,-1.2361081676768138,54.00242013346283,61.33411933250111,6.412144615595366,-5.475244453079824,-62.48315407407131,-59.01306672508338,30.155829569453985,9.25,22.287331570688536,2.911502075195301,-21.631273779468188,27.45427792985879,-9.359885852136415,15.182890002527017,17.93131210937503,20.983016791606843,-33.6883140049994,12.271387927331737,7,4.18499755859375,-17.925003051757812,-73.25499725341797,-80.3800048828125,27.19000244140625,1,-0.01907955291768504,-1.4281434610969566,450.2099914550781,-1.0479860252142474,450.42999267578125,2.0842794504530837,458.739990234375,-0.01907955291768504
6440,2023-07-26,445.0,452.2200012207031,441.260009765625,446.989990234375,835000.0,-0.011594334339989132,-1.3146832864987497,-1.1179728084763845,58.429117418185186,59.54693886849568,9.115167297617177,1.5348792255050512,-54.78994915844203,-54.7479424346119,29.60506319327135,10.959991455078125,21.102879316743667,-3.3949996948242074,-25.231819405778026,18.44182001612961,-14.313409550301117,7.523410160652702,22.5698867949219,17.920417390490563,-39.74236715785016,10.918409855476916,7,9.214996337890625,-12.705001831054688,-67.88500213623047,-75.16000366210938,31.540008544921875,2,0.008494379279318842,-1.2076439847775815,450.2200012207031,-1.4281434610969566,450.2099914550781,-1.0479860252142474,450.42999267578125,0.008494379279318842
6441,2023-07-27,441.1199951171875,445.5499877929688,413.6000061035156,438.3599853515625,1535300.0,-0.008719112096207904,4.499138574024811,-1.386946386946387,53.86109557365666,58.1536775660864,11.489804221566203,6.599922056598643,-48.60072796388772,-51.99829596386303,28.704211397260583,31.949981689453182,18.299753950267018,-7.81250457763673,-28.266656534234926,12.641647378961466,-18.0395805559358,2.4145714006623393,25.880093673281294,56.859488603511664,-3.27615775596891,10.22707597829909,7,0.355010986328125,-8.824996948242188,-58.82249450683594,-71.27999877929688,50.050018310546875,3,0.010405323695814817,-1.3146832864987497,445.0,-1.2076439847775815,450.2200012207031,-1.4281434610969566,450.2099914550781,0.010405323695814817
6442,2023-07-28,446.0700073242188,459.2999877929688,440.7099914550781,447.45001220703125,704900.0,0.011221464140876991,-2.0727173677281465,-0.4999999999999794,50.6022807970258,56.47004415526153,7.416959585293739,2.6057494738482205,-50.801119064225816,-57.988707306254526,27.236510665169224,18.589996337890682,14.494416453680913,-3.384492492675747,-22.921536335491453,16.15255135013996,-13.1530144140836,6.384029428732106,18.794078158771867,71.05035936632932,12.757341075160362,9.768521921407855,7,-4.595001220703182,-13.775009155273494,-59.947502136230526,-74.53500366210943,24.549987792968693,4,0.006837464395475168,4.499138574024811,441.1199951171875,-1.3146832864987497,445.0,-1.2076439847775815,450.2200012207031,0.006837464395475168
6443,2023-07-31,464.67999267578125,465.2799987792969,447.489990234375,450.1300048828125,770700.0,0.041719875907362036,1.2590487041170635,-10.543432109686414,53.77125643705615,55.06203611835584,-10.197655568388655,-15.26610588394567,-66.82987964112527,-77.55325399514174,25.389551352901428,19.209991455078068,11.417854105738968,14.259992980957009,-6.308480820214015,34.82846678212803,3.975756080371525,24.544229881542492,-51.079986572265625,98.83899731317725,43.29913132361353,10.284236900585507,7,-23.204986572265625,-32.38499450683594,-78.55748748779297,-93.14498901367188,10.3800048828125,0,-0.016312272298657726,-2.0727173677281465,446.0700073242188,4.499138574024811,441.1199951171875,-1.3146832864987497,445.0,-0.016312272298657726
6444,2023-08-01,474.0,477.6900024414063,460.7099914550781,463.3200073242188,847600.0,0.020056829368854556,-1.135847158990587,0.7340207309962333,53.518797157982284,54.08457012177127,-20.147049960982656,-23.808688038901096,-73.54963567220909,-87.808865212125,23.582089496547596,16.980010986328182,10.425220675408468,22.311500549316406,-0.7681124378277673,45.39111353646058,10.77169405574432,33.85130704288849,-59.36639404296875,94.2424673860923,41.32745818410166,11.53980649357209,8,-28.354995727539062,-32.99000549316406,-87.22999572753906,-102.46499633789062,-6.69000244140625,1,0.0012658356614254629,1.2590487041170635,464.67999267578125,-2.0727173677281465,446.0700073242188,4.499138574024811,441.1199951171875,0.0012658356614254629
6445,2023-08-02,468.1600036621094,475.4400024414063,465.0499877929688,468.9100036621094,841700.0,-0.012320667379516093,-1.9813392646041976,-0.0702247672604458,55.16729241481738,53.57772705678753,-14.644691149362416,-16.737355186384434,-65.26483902804972,-82.5699883589287,22.056635548764845,10.3900146484375,9.018312299088166,15.145004272460938,-8.542081440739196,38.83208998566107,3.3014614158608424,26.988547129061033,-51.004141845703145,85.13028659097816,33.018578941896735,11.843542856600079,8,-22.514999389648438,-22.850006103515625,-79.30000305175781,-96.625,-4.3900146484375,2,0.019758202169436245,-1.135847158990587,474.0,1.2590487041170635,464.67999267578125,-2.0727173677281465,446.0700073242188,0.019758202169436245
6446,2023-08-03,465.0,465.7799987792969,452.1300048828125,464.0899963378906,645200.0,-0.00674983688779629,10.052621174493742,-1.2133382161458333,61.59135766102154,54.62608613479291,-11.737662531292983,-11.262778825464466,-59.55575961251225,-79.64582397359715,21.493690025426265,16.029998779296875,6.33086848776145,10.149000549316384,-11.024581304543233,31.322582403176,-0.4377903776134531,20.73579147624622,-45.42277255859375,65.68415718941266,11.212452949655614,10.586790926929817,8,-19.354995727539062,-19.354995727539062,-70.83251190185547,-89.02500915527344,-6.32000732421875,3,0.024817222677251394,-1.9813392646041976,468.1600036621094,-1.135847158990587,474.0,1.2590487041170635,464.67999267578125,0.024817222677251394
6447,2023-08-04,465.80999755859375,470.1099853515625,461.6499938964844,467.0,516900.0,0.0017419302335348608,1.283406778962975,-1.3076897280257553,59.0518335616042,55.555050128312445,-11.327817460878691,-10.048802534005858,-57.67121665764131,-80.3519590691293,20.98263062962239,8.459991455078125,4.534465836952791,9.346998596191384,-9.818600330871107,28.512597523253874,-0.23580086733983308,18.9297980597226,-43.90825911718747,60.662251387942824,3.9257739875074833,9.582799463531238,8,-20.164993286132812,-20.164993286132812,-69.13750457763672,-87.33000183105469,-8.660003662109375,4,0.054442832919125106,10.052621174493742,465.0,-1.9813392646041976,468.1600036621094,-1.135847158990587,474.0,0.054442832919125106
6448,2023-08-07,486.55999755859375,492.2200012207031,471.75,471.75,1438600.0,0.04454605978565307,-1.764349033781584,-12.44535056675386,62.701514703184664,56.521616191614875,-29.47939408679889,-29.01061596879265,-75.11471691398617,-101.00316113593817,20.56080727486518,26.410003662109375,3.7697262184930196,28.017498779296886,5.389966396467344,50.64503116212643,16.703732587882143,39.33126497071163,-62.42672855718746,85.88175560205805,30.47648948009163,11.31376619141476,8,-33.649993896484375,-33.649993896484375,-86.75251007080078,-104.94500732421875,-39.220001220703125,0,-0.032760610246194144,1.283406778962975,465.80999755859375,10.052621174493742,465.0,-1.9813392646041976,468.1600036621094,-0.032760610246194144
6449,2023-08-08,480.5499877929688,481.6000061035156,469.4599914550781,479.25,1094100.0,-0.012352042493795845,6.1411338096434855,0.08777771824914765,61.28995469082244,56.839486999685676,-20.913956607371574,-22.315151508113047,-66.0477810732869,-94.57271010795768,19.41517477229744,17.100006103515625,4.677090881617232,20.845989990234443,-3.811146442070708,45.503126422539594,8.517421774081868,33.17455820638702,-52.33151485840472,70.89046023008855,16.59758070132063,12.328568216152572,8,-27.639984130859432,-27.639984130859432,-75.55748748779303,-93.749984741211,-27.22998046875,1,-0.011424389499184118,-1.764349033781584,486.55999755859375,1.283406778962975,465.80999755859375,10.052621174493742,465.0,-0.011424389499184118
6450,2023-08-09,478.7300109863281,484.1400146484375,476.5,480.6199951171875,768900.0,-0.0037872788531310153,-1.4063015133820653,-1.4538475984787382,61.241716302207415,57.65955596952465,-15.428706377218305,-20.643106607257096,-61.433325341415184,-92.39193693083007,17.743109330312976,7.6400146484375,5.918671357489643,18.448013305664062,-7.456444356323175,44.3524709676513,5.495784474670415,31.40024213665771,-46.67144635459567,66.3507321859616,12.851972703606215,12.952228830993622,8,-12.2650146484375,-25.82000732421875,-72.63751983642578,-90.83001708984375,-26.720001220703125,2,-0.023854809946436628,6.1411338096434855,480.5499877929688,-1.764349033781584,486.55999755859375,1.283406778962975,465.80999755859375,-0.023854809946436628
6451,2023-08-10,482.30999755859375,489.0,475.9200134277344,480.1099853515625,997000.0,0.007478090970085116,-1.4725975239699554,-1.1640373964573476,68.93561870787882,59.69659351517498,-14.026476473636137,-23.549741445206337,-61.976157987437546,-95.15441597646253,16.263030964585774,13.079986572265625,6.974115504999588,20.833999633789062,-6.8512026706981715,48.5192019382763,6.9913984815454455,34.67660078603268,-46.641746731523085,67.58259310504553,10.586379809230806,13.842601152243605,8,-12.455001831054688,-29.399993896484375,-76.2175064086914,-94.41000366210938,-28.69000244140625,3,-0.03844002537531799,-1.4063015133820653,478.7300109863281,6.1411338096434855,480.5499877929688,-1.764349033781584,486.55999755859375,-0.03844002537531799
6452,2023-08-11,488.20001220703125,488.9200134277344,480.3699951171875,481.30999755859375,596100.0,0.012212093214430952,1.052821313169059,3.131807462893605,71.14080031791265,61.62654283527015,-14.876278670272654,-27.48182730569107,-64.287568584204,-100.3178590692562,16.16924334876762,8.550018310546875,8.264314731902232,24.586514282226574,-4.456818579558785,53.62984714401193,10.064847851333923,39.108180713119225,-49.138656356342665,82.33748994368464,18.808328034476425,14.52166643089267,8,-16.025009155273438,-35.290008544921875,-82.1075210571289,-100.30001831054688,-37.15002441406244,4,-0.06046706020714199,-1.4725975239699554,482.30999755859375,-1.4063015133820653,478.7300109863281,6.1411338096434855,480.5499877929688,-0.06046706020714199
6453,2023-08-14,487.3800048828125,489.489990234375,482.5799865722656,484.8900146484375,623200.0,-0.0016796544525095047,1.059625600349294,0.36139113796219197,70.49415517376606,63.5126937259128,-11.73132298687392,-25.12324952367055,-60.002011267787225,-99.08546036622408,16.080073244548785,6.910003662109375,10.678934385447747,21.972006225585915,-8.325326918695794,52.26933936986762,6.823339653445032,37.1206727977268,-45.12913030992303,89.46587378855263,19.705808505204644,15.14866657214086,8,-15.205001831054688,-34.470001220703125,-78.39751434326172,-99.48001098632812,-39.350006103515625,0,-0.06202554615180966,1.052821313169059,488.20001220703125,-1.4725975239699554,482.30999755859375,-1.4063015133820653,478.7300109863281,-0.06202554615180966
6454,2023-08-15,481.5499877929688,484.9800109863281,478.739990234375,483.0,743200.0,-0.011961953776182255,1.3068322841219342,-0.5823365035787594,70.02299768351341,65.1633276446568,-5.272135138882504,-18.92045853427959,-51.42196530118514,-92.72778450052891,15.411533416856404,8.6400146484375,13.302117435113587,15.289489746093807,-15.848113605798517,46.42709309798613,-0.27931192985232656,30.85829142203994,-36.30096562121054,41.48845974798821,-33.39022343042988,15.56880167594616,8,-9.374984741210994,-28.639984130859432,-70.41749572753912,-93.64999389648443,-45.80999755859381,1,-0.07104141277600029,1.059625600349294,487.3800048828125,1.052821313169059,488.20001220703125,-1.4725975239699554,482.30999755859375,-0.07104141277600029
6455,2023-08-16,464.1199951171875,491.6300048828125,463.489990234375,481.42999267578125,793400.0,-0.036195604023719574,-2.030695051125551,11.937828850444548,60.97118793784221,65.09441989763687,12.878866197112188,-1.2696677542549537,-31.25979756213195,-74.7538816738628,14.161009217260844,28.1400146484375,13.91516031971014,-2.3220031738281364,-33.36014023295132,28.71613388529505,-17.84107170338973,13.197065355733457,-16.052714202492552,2.238822156574398,-71.82433440201945,15.51906852956159,8,12.81500244140625,-11.209991455078125,-42.73998260498047,-71.95999145507812,-30.829986572265625,2,-0.023269817949217564,1.3068322841219342,481.5499877929688,1.059625600349294,487.3800048828125,1.052821313169059,488.20001220703125,-0.023269817949217564
6456,2023-08-17,452.70001220703125,472.5,450.80999755859375,468.6400146484375,843500.0,-0.02460566885784088,-1.1997938674004078,0.9208552680293505,52.97870706793719,64.4196280650072,24.999585244935304,10.197442230124352,-17.620188289815587,-62.668847975073106,13.000317916839304,21.69000244140625,13.595176778897667,-13.439987182617188,-44.9082183110649,18.028243945830525,-29.174102746841015,2.2941283816066402,-1.983568073975789,4.630118347176639,-66.93018681779087,15.73411556422385,8,18.814987182617188,0.209991455078125,-22.68250274658203,-54.21501159667969,-8.880004882812443,3,-0.001524193555998199,-2.030695051125551,464.1199951171875,1.3068322841219342,481.5499877929688,1.059625600349294,487.3800048828125,-0.001524193555998199
6457,2023-08-18,451.4100036621094,454.6099853515625,440.5400085449219,445.4400024414063,712300.0,-0.0028495880497831916,1.274861288945796,-0.3745295047882305,42.93924186373838,62.22381997173539,26.856379103926088,12.189602467676252,-14.607514118434551,-60.74727071128592,12.283781171125469,14.069976806640625,13.467204743019693,-14.77899627685548,-46.147119222176116,16.589126668465155,-30.463057749515826,0.9050651958048661,40.80999755859375,21.27617125923696,-44.89891663927837,15.684061472660328,8,14.675003051757812,1.5,-21.24250030517578,-52.92500305175781,-13.720001220703068,4,0.004895752059434599,-1.1997938674004078,452.70001220703125,-2.030695051125551,464.1199951171875,1.3068322841219342,481.5499877929688,0.004895752059434599
6458,2023-08-21,452.4800109863281,457.7900085449219,448.1499938964844,455.0,375500.0,0.0023703668849563986,1.3802487369123015,-0.4221086261980871,37.4475100867857,59.57465946017575,22.846269603746578,11.90895747592765,-13.973959047146423,-61.2072453980353,11.645712290001212,9.6400146484375,12.985998319147257,-13.822489929199207,-44.962769878680604,17.31779002028219,-29.392629903939905,1.7476500455414907,38.706390380859375,23.370529060991554,-37.63267259083845,15.570139974740707,8,13.604995727539062,0.42999267578125,-17.1300048828125,-53.99501037597656,-6.260009765625,0,-0.0031604118604976472,1.274861288945796,451.4100036621094,-1.1997938674004078,452.70001220703125,-2.030695051125551,464.1199951171875,-0.0031604118604976472
6459,2023-08-22,441.6300048828125,455.7099914550781,439.4400024414063,453.9100036621094,555900.0,-0.02397897330285259,1.0491203120946206,4.873036633363609,35.379700448127025,56.701102143055714,30.837816314787858,23.27578799898447,-1.4923245453937284,-49.950045227350756,11.331268447709201,16.269989013671818,12.487440327831223,-24.242996215820312,-56.532971130721194,8.046978699080569,-40.38798367327075,-8.098008758369872,48.54346862792971,4.196210651388477,-51.53451023775688,16.144987457450448,8,23.904998779296875,11.279998779296875,-4.275001525878906,-43.14500427246094,6.589996337890625,1,0.01449175514734935,1.3802487369123015,452.4800109863281,1.274861288945796,451.4100036621094,-1.1997938674004078,452.70001220703125,0.01449175514734935
6460,2023-08-23,448.7799987792969,450.0499877929688,438.3999938964844,440.7200012207031,403200.0,0.016190009323260535,1.1981171186733333,-0.6563516579645171,41.437921763266466,53.64580248254323,21.224633275235362,17.311048523045997,-6.943935214848693,-56.680506046006144,11.326023715701824,11.649993896484432,9.9850720672124,-17.282002258300793,-49.0983367387301,14.534332222128512,-33.190169498515445,-1.3738350180861403,39.36413588867191,30.43989156864798,-23.039058255476945,15.908167240214654,8,16.235000610351562,4.1300048828125,-11.424995422363281,-50.29499816894531,-4.209991455078068,2,-0.02905657244171156,1.0491203120946206,441.6300048828125,1.3802487369123015,452.4800109863281,1.274861288945796,451.4100036621094,-0.02905657244171156
6461,2023-08-24,445.7099914550781,455.0,444.2999877929688,446.42999267578125,455800.0,-0.006840784644078002,-5.045190044741927,-0.08933020332437241,39.63703659182445,50.14538429075565,20.737747884061662,21.863511819692917,-2.8054852996243085,-53.35720430691828,11.469676222734757,10.700012207031193,7.749328388496849,-20.581509399414074,-51.69885316815413,10.535834369325983,-36.1401812837841,-5.022837515044046,39.44949476660162,37.69980420918769,-14.256221002605166,15.558671884370016,8,19.305007934570312,7.20001220703125,-7.637489318847656,-47.22499084472656,-8.339996337890625,3,-0.02786561474560978,1.1981171186733333,448.7799987792969,1.0491203120946206,441.6300048828125,1.3802487369123015,452.4800109863281,-0.02786561474560978
6462,2023-08-25,449.1199951171875,453.6300048828125,440.9700012207031,449.3699951171875,425400.0,0.007650722953230105,1.887109570736596,0.34722163353537067,26.494226798751086,45.25650336019843,12.51763377208215,19.703953300985404,-4.952895475072012,-56.38469279035519,12.388320937507835,12.660003662109375,5.524192227935998,-17.324005126953125,-48.051533784729656,13.403523530823406,-32.68776945584136,-1.9602407980648877,33.233921564980506,55.28619454429846,7.306707856701088,15.363764328888266,8,15.895004272460938,3.790008544921875,-8.439994812011719,-50.25498962402344,-23.160003662109375,4,-0.011800827953753812,-5.045190044741927,445.7099914550781,1.1981171186733333,448.7799987792969,1.0491203120946206,441.6300048828125,-0.011800827953753812
6463,2023-08-28,457.1000061035156,460.7900085449219,448.6900024414063,448.6900024414063,321900.0,0.017768104455571976,-1.8775269523439992,-33.64001464843727,35.632902138473696,41.435381632971804,-0.23389052294982093,11.728266399194865,-11.67985890362155,-63.453845382049394,12.851458664627385,12.100006103515568,2.2502997882720024,-8.964994812011696,-39.9698688828168,22.039879258793405,-24.46743184741422,6.537442223390826,22.616675211511335,83.51942819446187,36.85019038769045,15.502437035402547,8,7.9149932861328125,-4.19000244140625,-13.227508544921875,-58.23500061035156,-32.95001220703125,0,-0.04246336338423429,1.887109570736596,449.1199951171875,-5.045190044741927,445.7099914550781,1.1981171186733333,448.7799987792969,-0.04246336338423429
6464,2023-08-29,474.6000061035156,478.5299987792969,454.17999267578125,456.0,764600.0,0.03828483869246968,-1.1897467070822945,2.211652556980046,47.877478042659966,39.980524977951546,-21.03553213733477,-6.033835770325709,-27.47615033014233,-79.80647608447202,12.693865678638083,24.350006103515625,-1.7087026935450922,8.5050048828125,-22.533340262364845,39.543350027989845,-7.014167689776173,24.024177455401173,-36.20001220703125,90.2068472524297,44.1258505381677,15.519172572588673,8,-16.135009765625,-21.69000244140625,-30.727508544921875,-75.73500061035156,-53.670013427734375,1,-0.05979773391874443,-1.8775269523439992,457.1000061035156,1.887109570736596,449.1199951171875,-5.045190044741927,445.7099914550781,-0.05979773391874443
6465,2023-08-30,477.4100036621094,478.5199890136719,469.4200134277344,474.5199890136719,544500.0,0.005920770169524303,2.5616444900981823,0.155377080650057,47.461670453959805,39.36752090973184,-24.319549849954456,-8.55387663744375,-28.64103320161712,-81.50498462193616,12.527756171862169,9.0999755859375,-5.798012041519996,10.852502441406273,-20.588458269722366,42.29346315253491,-4.867977914158075,26.57298279697062,-38.20740966796876,97.01811717255758,51.440415455956014,15.720480355564332,8,-18.94500732421875,-24.5,-34.06000518798828,-78.54499816894531,-44.11001586914057,2,-0.06114241892188266,-1.1897467070822945,474.6000061035156,-1.8775269523439992,457.1000061035156,1.887109570736596,449.1199951171875,-0.06114241892188266
6466,2023-08-31,476.5400085449219,483.3299865722656,474.5499877929688,477.8399963378906,635900.0,-0.0018223227634820427,-2.325738660008373,-0.44982048574445616,43.628415424479364,39.444095749814174,-22.02878180989211,-7.141134610606969,-26.329391065716436,-79.67135878170882,13.245863367671825,8.779998779296818,-9.731578143853767,9.405506896972668,-22.337217431931265,41.1482312258766,-6.465855267479299,25.276869061424634,-36.55086645507811,83.97077342923752,41.26487834244426,15.871362164451954,8,-15.675018310546875,-23.6300048828125,-33.285011291503906,-77.67500305175781,-39.399993896484375,3,-0.06708775894456587,2.5616444900981823,477.4100036621094,-1.1897467070822945,474.6000061035156,-1.8775269523439992,457.1000061035156,-0.06708775894456587
6467,2023-09-01,491.1700134277344,492.3299865722656,482.55999755859375,483.9700012207031,645500.0,0.030700475553949946,1.0525276486616444,-5.538522935349078,51.79945282237534,41.03875605376858,-34.00131404134373,-20.84241807368352,-38.94438596885834,-93.33277184536928,13.93675704233277,15.78997802734375,-11.32792447122489,22.767510986328148,-10.730006902356536,56.26502887501283,6.018752041985806,39.51626993067049,-49.44723755859371,97.34194874807254,58.04958223931753,16.748758944342338,9,-25.805023193359375,-25.805023193359375,-54.285011291503906,-92.30500793457031,-42.300018310546875,4,-0.10953441138454689,-2.325738660008373,476.5400085449219,2.5616444900981823,477.4100036621094,-1.1897467070822945,474.6000061035156,-0.10953441138454689
6468,2023-09-05,470.6199951171875,491.0,470.5400085449219,487.0,684300.0,-0.04183891065974121,-1.474004671741866,-2.2749968210910017,45.446975752731134,42.157342198724585,-11.854125158796478,-1.631460167531941,-16.638180093479946,-72.01196470698613,13.321837337302195,20.6300048828125,-11.542829779017211,3.014492797851574,-29.405176534800603,35.43416213050375,-13.195341868474543,19.22432746417769,-25.860786605859346,43.093067029091294,3.910013266800796,16.209834666326092,9,-5.2550048828125,-5.2550048828125,-33.73499298095703,-71.50498962402344,-16.549987792968693,1,-0.09489610327965081,1.0525276486616444,491.1700134277344,-2.325738660008373,476.5400085449219,2.5616444900981823,477.4100036621094,-0.09489610327965081
6469,2023-09-06,475.05999755859375,483.2799987792969,467.42999267578125,472.4100036621094,479200.0,0.009434368466007648,-1.5138756791423142,-0.16178224093602117,55.1102384384494,43.676488495967135,-12.352378534950219,-6.8553233443398085,-19.504991311023446,-75.60394423111256,12.749024252083638,15.850006103515625,-10.226056393507633,7.72899475097654,-24.320042852569827,39.77803235452291,-8.295524050796644,23.753513552749723,-27.446542363609353,30.642597401960725,-12.667810810450352,16.024518801773183,9,-8.410003662109375,-9.69500732421875,-38.17499542236328,-75.94499206542969,-30.600006103515625,2,-0.10716541894443588,-1.474004671741866,470.6199951171875,1.0525276486616444,491.1700134277344,-2.325738660008373,476.5400085449219,-0.10716541894443588
6470,2023-09-07,467.30999755859375,472.0400085449219,457.4800109863281,469.1300048828125,659500.0,-0.016313728875991362,2.8115103775544443,-0.68679679852594,57.06683632348557,45.61313291059615,-1.8969645627123555,-0.005005930530160185,-10.57759544669807,-67.11758302365382,12.03467350696549,17.579986572265625,-8.526578119010765,0.5499954223632812,-31.04767628455693,32.14766712928349,-15.248840431096824,16.348831275823386,-17.01355048097247,28.20658094300696,-19.170583894828066,15.7988358534601,9,-0.660003662109375,-1.94500732421875,-23.982498168945312,-63.964996337890625,-34.26000976562494,3,-0.09924890356534077,-1.5138756791423142,475.05999755859375,-1.474004671741866,470.6199951171875,1.0525276486616444,491.1700134277344,-0.09924890356534077
6471,2023-09-08,463.7699890136719,466.20001220703125,459.239990234375,460.70001220703125,392700.0,-0.007575289558143905,-1.3238724074158987,-1.686793655052148,55.85115450693132,48.87501376706062,5.000074406662748,2.1869403725587517,-6.105940330433327,-62.94166288685403,11.060015713125795,8.07000732421875,-5.588373883250824,-2.0630126953125227,-32.81640291377278,28.69037752314773,-17.43970780454265,13.313682413917604,-10.95152956637196,18.04873008255952,-31.282121820067896,15.376695109230125,9,6.7400054931640625,1.595001220703125,-18.29248809814453,-59.774993896484375,-22.699981689453068,4,-0.06570067477955077,2.8115103775544443,467.30999755859375,-1.5138756791423142,475.05999755859375,-1.474004671741866,470.6199951171875,-0.06570067477955077
6472,2023-09-11,458.67999267578125,470.3399963378906,456.5199890136719,469.5199890136719,476000.0,-0.010975260276577692,1.21474281382582,-3.5309701084525384,52.82742572755475,50.785516388069624,12.950667967792242,5.219588000118506,-0.293806869056084,-57.29893377252722,9.939095460525154,13.82000732421875,-3.7289558681559924,-5.677008056640602,-34.69505361858012,23.341037505298914,-20.18603083761036,8.832014724329156,-3.4908416009834013,6.264509785005147,-44.43547154580647,14.509022780969756,9,14.574996948242188,6.68499755859375,-13.034988403320312,-54.68499755859375,-5.639984130859375,0,-0.04696079700727063,-1.3238724074158987,463.7699890136719,2.8115103775544443,467.30999755859375,-1.5138756791423142,475.05999755859375,-0.04696079700727063
6473,2023-09-12,457.1499938964844,465.010009765625,455.510009765625,456.3200073242188,422600.0,-0.003335656239051077,-6.7551600004982495,-0.076567052828643,57.73523881547307,51.88082314060441,16.191178608352516,4.604799507154098,1.6414421806981636,-55.08041390380731,8.752732431577897,9.5,-1.2392866554699822,-5.695506286621082,-32.74677398073328,21.355761407491116,-19.22114013367718,7.830127560435017,35.17999267578125,5.905598774461051,-48.58339058960874,13.525633847056092,9,16.770004272460938,8.214996337890625,-11.504989624023438,-53.154998779296875,-27.80999755859375,1,-0.01811221456818346,1.21474281382582,458.67999267578125,-1.3238724074158987,463.7699890136719,2.8115103775544443,467.30999755859375,-0.01811221456818346
6474,2023-09-13,447.3399963378906,457.4200134277344,443.0799865722656,453.92999267578125,569000.0,-0.021459034648516506,1.1134836943932822,-7.939883075339735,49.30083421001941,52.08517466905548,24.28111328682394,12.353849339505473,11.645956426116356,-44.58261147985547,8.061619551517511,14.34002685546875,2.052191219563724,-13.795004272460915,-40.18463247951695,12.59462393459512,-26.989818375988932,-0.6001901689328974,44.25359069824219,14.7099673116521,-41.052176903987544,13.194814103528017,9,20.364990234375,18.024993896484375,5.57000732421875,-36.08000183105469,-36.14999389648432,2,0.015044509861454003,-6.7551600004982495,457.1499938964844,1.21474281382582,458.67999267578125,-1.3238724074158987,463.7699890136719,0.015044509861454003
6475,2023-09-14,453.3200073242188,459.7699890136719,446.7799987792969,453.8500061035156,581500.0,0.01336793274753667,1.100246953784363,0.08042474564810823,53.593357551793275,53.192390460979254,16.23149039761381,5.82172788036047,6.159626337142129,-49.788033921486715,8.33392735899922,12.989990234375,4.202358042587264,-7.274993896484318,-33.84878869055132,19.29880089758268,-20.561891293517817,6.011903500549181,36.33303569335931,37.56425929408835,-19.636532335173627,13.286897397033512,9,14.384979248046818,12.044982910156193,-0.41000366210943184,-42.06001281738287,-46.92001342773443,3,-0.01954472718166156,1.1134836943932822,447.3399963378906,-6.7551600004982495,457.1499938964844,1.21474281382582,458.67999267578125,-0.01954472718166156
6476,2023-09-15,452.010009765625,454.8399963378906,446.5799865722656,453.1199951171875,814800.0,-0.0028897854438991732,2.6307832642494,2.0943168077390397,51.3922408520808,53.14714468650209,15.305522600590223,7.459852214409125,8.388637581099886,-47.878041600342954,8.686884170084456,8.260009765625,3.8388566098376486,-8.550491333007812,-35.16919717341432,18.068214507398693,-21.859844253211065,4.75886158719544,35.780110994140614,32.75869403620015,-23.664599051893404,13.309352920203244,9,15.029983520507812,13.35498046875,7.677490234375,-40.75001525878906,-43.1300048828125,4,-0.041946022351335266,1.100246953784363,453.3200073242188,1.1134836943932822,447.3399963378906,-6.7551600004982495,457.1499938964844,-0.041946022351335266
6477,2023-09-18,453.6199951171875,457.20001220703125,450.2699890136719,452.7699890136719,567700.0,0.0035618356159796694,-1.3692362266749438,-0.7657813702848345,48.21391372065988,53.45458223849416,8.726614589959297,6.34946330221976,7.564783278625384,-48.777255527660486,8.4491871187451,6.930023193359375,3.2460703782931546,-7.051005554199207,-33.527741896115856,19.42573078771744,-20.28937372515753,6.187362616759117,32.38172027507812,48.062003637613536,-4.72999996565337,13.23836817095833,9,9.55999755859375,11.7449951171875,7.762504577636719,-42.36000061035156,-47.269989013671875,0,-0.02766630203266629,2.6307832642494,452.010009765625,1.100246953784363,453.3200073242188,1.1134836943932822,447.3399963378906,-0.02766630203266629
6478,2023-09-19,451.0499877929688,456.6700134277344,447.0499877929688,449.2900085449219,442000.0,-0.005665551236458954,-2.083331295574515,2.0705489534341672,35.72553498236985,51.30072629892977,9.195709490836691,9.282776575832088,10.53975415778092,-45.462211675426204,8.475407952358015,9.620025634765568,2.9546402138764734,-9.549511718749955,-36.12691713342616,17.027893695926252,-22.83821442608803,3.7391909885881205,33.234858446496844,47.75314592483459,-0.2934856065425393,13.288702707338091,9,6.510009765624943,14.315002441406193,11.492515563964787,-39.78999328613287,-51.89999389648443,1,0.004411973851701889,-1.3692362266749438,453.6199951171875,2.6307832642494,452.010009765625,1.100246953784363,453.3200073242188,0.004411973851701889
6479,2023-09-20,448.0299987792969,462.30999755859375,447.489990234375,453.95001220703125,622800.0,-0.006695464129040429,-3.2342693469702715,-3.3636836538293724,32.23700087899471,48.541855693986335,8.915874885164499,13.498917603848554,13.539825139101367,-41.43015333675413,7.896986238753059,14.82000732421875,0.3105227987271064,-12.889500427246105,-38.64668807745676,12.867687222964548,-25.768094252351432,-0.010906602140778432,34.6066530734808,9.218125837874751,-31.285867626657783,12.878593825105325,9,8.67999267578125,17.334991455078125,14.512504577636719,-36.77000427246094,-44.260009765625,2,-0.04171596208363071,-2.083331295574515,451.0499877929688,-1.3692362266749438,453.6199951171875,2.6307832642494,452.010009765625,-0.04171596208363071
6480,2023-09-21,435.739990234375,444.239990234375,430.45001220703125,444.0,883600.0,-0.027431217950599884,2.1556049051649486,1.395268755122766,28.325538037530933,45.483453864052954,18.167211246184536,26.10007589929438,25.349150292342756,-28.244352910010775,7.60746236829597,17.579986572265625,-0.4291376268541285,-24.527508544921886,-52.16974742767286,3.114730337829087,-38.348627986297345,-10.706389103546428,45.31439500718221,16.603830695371975,-17.641743620926043,13.821119441375476,9,14.655014038085938,25.650009155273438,26.802513122558594,-24.479995727539062,-36.720001220703125,3,-0.05634091050436707,-3.2342693469702715,448.0299987792969,-2.083331295574515,451.0499877929688,-1.3692362266749438,453.6199951171875,-0.05634091050436707
6481,2023-09-22,433.2900085449219,440.1600036621094,432.2900085449219,434.739990234375,521300.0,-0.005622577097262327,-3.5623402241505895,0.17554236987556526,14.68147232226329,41.24501459679835,17.700300828789125,29.061893720125454,27.56182903799032,-24.91219466324162,7.642776367918384,7.8699951171875,-3.1415489718932577,-26.356491088867188,-55.870429529148055,3.15744735141368,-41.11346030900762,-11.599521868726754,44.728114314563754,8.913991348559563,-16.63359229578586,14.75696922014042,9,14.44000244140625,28.099990844726562,31.632492065429688,-13.56500244140625,-22.339996337890625,4,-0.06206008474264102,2.1556049051649486,435.739990234375,-3.2342693469702715,448.0299987792969,-2.083331295574515,451.0499877929688,-0.06206008474264102
6482,2023-09-25,443.8200073242188,444.2300109863281,430.760009765625,430.760009765625,620200.0,0.024302426946466893,-1.0627877088444913,-9.007008608170434,31.368190933493636,38.31534260991175,5.409619833962381,19.09340326552598,17.330441734279873,-34.39051374082777,7.380148220540636,13.470001220703125,-5.500270702536852,-15.561492919921818,-45.564512903621505,14.441527063777869,-30.56300291177166,-0.5599829280719746,31.34402889611954,41.9648501706918,17.866791296915153,15.001509991849831,9,2.559997558593693,17.56999206542963,18.3924942016601,-21.264999389648494,-37.55001831054693,0,-0.07872561368303066,-3.5623402241505895,433.2900085449219,2.1556049051649486,435.739990234375,-3.2342693469702715,448.0299987792969,-0.07872561368303066
6483,2023-09-26,437.6900024414063,445.6900024414063,437.6600036621094,440.0700073242188,844300.0,-0.013811916501399235,-5.5819596267851415,-0.18223624255169918,24.616218887486767,35.572607574074794,9.486543500290452,24.975191676477152,23.499267287035366,-27.15092843475412,7.557385794484858,8.029998779296932,-7.815934924864791,-20.72099761962886,-52.25156487037276,10.809569631115039,-36.48628124500084,-4.955713994256882,34.79119233813361,22.724399131024672,-0.5232723875379115,15.76528362537196,9,8.690002441406193,23.69999694824213,21.807502746581974,-14.835006713867244,-28.209991455078182,1,-0.07160318070570093,-1.0627877088444913,443.8200073242188,-3.5623402241505895,433.2900085449219,2.1556049051649486,435.739990234375,-0.07160318070570093
6484,2023-09-27,446.2200012207031,450.0,440.3200073242188,443.0,547000.0,0.019488676304501018,-1.256412080427121,-1.3529389136790275,35.82470705949393,33.598313074930424,0.8727443729601418,14.97794642065594,14.688593238551789,-34.16159828737034,7.6380578621494974,12.309997558593693,-9.337716508019525,-10.771998596191395,-41.78508408638265,20.241086893999864,-26.278541341287053,4.734544148904263,23.73932260448629,80.66495580802167,55.646792371556245,15.506542745095643,9,0.160003662109375,15.169998168945312,13.277503967285156,-13.0,-13.269989013671875,2,-0.1054860992233686,-5.5819596267851415,437.6900024414063,-1.0627877088444913,443.8200073242188,-3.5623402241505895,433.2900085449219,-0.1054860992233686
6485,2023-09-28,448.2200012207031,455.8900146484375,443.0499877929688,445.6300048828125,400900.0,0.004482094022071337,-2.313542269632604,0.8043463838579132,39.3273898392559,32.25777407350543,-2.1532026798196853,11.256083716526291,12.554645606501708,-34.83348558107605,7.562002616099097,12.840026855468693,-11.414754700868173,-7.312498474121071,-36.99876946869648,22.373772520454338,-22.155633971408747,7.530637023166605,19.368763907396783,69.4786632016127,41.77871336151709,14.843135497287696,9,-1.839996337890625,13.169998168945312,11.00250244140625,-10.990005493164062,3.290008544921875,3,-0.0991700773860471,-1.256412080427121,446.2200012207031,-5.5819596267851415,437.6900024414063,-1.0627877088444913,443.8200073242188,-0.0991700773860471
6486,2023-09-29,444.5700073242188,456.8599853515625,442.7200012207031,453.1900024414063,559900.0,-0.008143308836160323,-1.2954506046539067,-3.3281881487940237,40.120437853264335,31.358498977128146,0.36927439242236915,13.057632010749842,16.08193327487919,-29.844598788525786,7.181793171861658,14.139984130859375,-11.88324974000244,-9.363992309570278,-37.699618085027396,18.97163346588684,-23.531805197298866,4.803820578158309,20.790432628616998,52.911917534645305,21.571055059104424,14.167812887728564,9,1.8099975585936932,16.81999206542963,14.3924942016601,-7.340011596679744,-6.029998779296932,4,-0.10245859495718956,-2.313542269632604,448.2200012207031,-1.256412080427121,446.2200012207031,-5.5819596267851415,437.6900024414063,-0.10245859495718956
6487,2023-10-02,437.3699951171875,447.9100036621094,433.2900085449219,443.7799987792969,499100.0,-0.01619545198374217,-1.0068659423704887,0.743620335622743,37.169173439883586,31.51890325018523,5.6119752058509675,16.886185802067075,23.3409415919175,-21.330455907834903,6.535924981274841,14.6199951171875,-13.616938488929577,-13.874003601074207,-37.075341776022185,9.32733457387377,-25.474672688548196,-2.2733345136002185,25.89581917090004,17.310100072377356,-16.535648823523484,11.600669087473989,10,9.010009765625,24.020004272460938,21.592506408691406,-0.1399993896484375,2.989990234375,0,-0.06040648239501978,-1.2954506046539067,444.5700073242188,-2.313542269632604,448.2200012207031,-1.256412080427121,446.2200012207031,-0.06040648239501978
6488,2023-10-03,425.9599914550781,438.1099853515625,422.5,434.6300048828125,783900.0,-0.026087760453371356,-1.0025643384691878,1.3525754250320172,36.413315408585746,31.982938197917566,14.626854991661787,26.117902025852572,34.68566487857959,-8.585560236174047,6.898928222037311,15.6099853515625,-15.388760712506382,-23.051007080078136,-46.985395169374385,0.8833810092181125,-35.01820112472626,-11.083813035430012,35.33687470814601,10.069828085420832,-25.11431939420025,11.96719404464813,10,13.720001220703125,31.455001831054688,33.00251007080078,14.800003051757812,10.600006103515625,1,-0.04622500431119192,-1.0068659423704887,437.3699951171875,-1.2954506046539067,444.5700073242188,-2.313542269632604,448.2200012207031,-0.04622500431119192
6489,2023-10-04,424.1499938964844,427.7300109863281,415.5899963378906,425.1600036621094,768600.0,-0.004249219633071233,2.947956570929517,0.11649460223372839,30.425431786374418,32.21625972556684,14.184944277385341,25.210865767005828,36.40768109799592,-5.406188325727669,7.616782893008523,12.1400146484375,-17.109166232374946,-22.315504455566384,-45.39882589230115,0.7678169811683802,-33.857165173933765,-10.773843737199002,34.04312297368182,20.74145829250888,-13.557445271604522,11.541660718367382,10,12.074996948242188,29.80999755859375,34.81250762939453,18.345001220703125,13.33001708984375,2,-0.03458678090594647,-1.0025643384691878,425.9599914550781,-1.0068659423704887,437.3699951171875,-1.2954506046539067,444.5700073242188,-0.03458678090594647
6490,2023-10-05,420.92999267578125,426.3599853515625,416.0799865722656,422.760009765625,541500.0,-0.007591656883269904,1.276862660276991,1.8118805897993715,29.664993430852235,33.88109540429895,16.855786439926703,26.117071847556986,39.66875228687576,-0.7829945172728685,8.35867998080281,10.279998779296875,-17.639567169776456,-23.216505432128884,-46.796168261488845,0.36315739723107754,-35.00633684680889,-11.426674017448875,33.00281214115739,12.939175574099613,-20.66415773936395,11.789831414679984,10,15.294998168945312,33.029998779296875,34.75750732421875,21.56500244140625,35.600006103515625,3,0.02855586377877417,2.947956570929517,424.1499938964844,-1.0025643384691878,425.9599914550781,-1.0068659423704887,437.3699951171875,0.02855586377877417
6491,2023-10-06,433.2999877929688,437.20001220703125,417.4400024414063,419.0,526800.0,0.029387297965045356,-1.2686600632776204,-7.814128005870024,38.34594572645358,34.65640149240561,5.0147056117994,11.960519728977374,27.609497626933774,-11.747767338617962,8.816105084311697,19.760009765624943,-17.392235226004914,-9.323010253906205,-31.45727382354704,12.811253315734632,-20.390142038726594,1.7441215309141853,16.798536176065056,54.79575322313537,22.070356472481876,11.06713178482041,10,2.9250030517577557,20.660003662109318,22.387512207031193,9.195007324218693,29.230010986328068,4,0.04202636161013906,1.276862660276991,420.92999267578125,2.947956570929517,424.1499938964844,-1.0025643384691878,425.9599914550781,0.04202636161013906
6492,2023-10-09,437.1400146484375,437.2999877929688,426.6700134277344,429.4700012207031,337400.0,0.008862282399378918,1.66083303095695,0.5363650332279067,42.13681671859309,36.603134584750755,0.14245412646778277,6.7711938591234,23.97166136838206,-13.979917985866791,9.563545361827003,10.629974365234432,-15.416063866105844,-4.405984497070335,-25.312715776092716,16.500746781952046,-14.859350136581554,6.047381142440884,9.50765655748205,95.69284557582985,62.18871307104609,10.453365639511203,10,-0.9150238037109375,16.819976806640625,19.747482299804688,5.35498046875,40.54998779296881,0,0.003202621241641168,-1.2686600632776204,433.2999877929688,1.276862660276991,420.92999267578125,2.947956570929517,424.1499938964844,0.003202621241641168
6493,2023-10-10,448.8699951171875,454.20001220703125,438.510009765625,440.20001220703125,690100.0,0.02683346313693935,-1.6041524208948117,1.1303738894127664,50.432274756190765,38.22619766216151,-10.990652258985222,-5.914129415420689,11.984396387125116,-24.236079810368267,10.104790506901537,17.05999755859375,-11.770961487425097,7.737995910644543,-12.17186705903049,27.647858880319575,-2.2169355741929735,17.69292739548206,-33.279998779296875,86.19524760645382,47.5693848117677,9.95493148483751,10,-12.645004272460938,4.4250030517578125,16.4949951171875,-6.32000732421875,30.6400146484375,1,-0.018958740522193485,1.66083303095695,437.1400146484375,-1.2686600632776204,433.2999877929688,1.276862660276991,420.92999267578125,-0.018958740522193485
6494,2023-10-11,454.0700073242188,454.6700134277344,446.6199951171875,449.6099853515625,369500.0,0.011584673209608765,1.8445122608751914,0.5144210800498485,60.175427778007446,40.5426463220228,-16.718129163366143,-11.156072014064819,6.28176195369241,-27.987648069635554,9.92217576786639,8.050018310546875,-10.587419503897081,12.601507568359409,-7.966739445269184,33.169754581988,2.3173840615451127,22.885631075173706,-37.70781066894534,98.44517832090978,54.67767422487925,10.28412350681429,10,-17.845016479492244,-4.635009765625057,11.294982910156193,-11.520019531250057,20.289978027343693,2,-0.038562357088523624,-1.6041524208948117,448.8699951171875,1.66083303095695,437.1400146484375,-1.2686600632776204,433.2999877929688,-0.038562357088523624
6495,2023-10-12,444.4599914550781,455.1099853515625,438.0799865722656,455.1099853515625,603500.0,-0.021164172295306094,2.1981236693325386,-2.387879244043597,55.744100659314995,42.27860885602842,-8.602170436279835,-2.3651208546638145,15.4553927320801,-17.0403008392488,9.832189452153326,17.029998779296875,-8.446059653786335,3.4344924926757585,-16.428546584959122,23.29753157031064,-6.497027046141682,13.366012031493199,-26.56548212890624,71.72816902549475,22.57902403795446,9.931519538817435,10,-9.110000610351562,-0.644989013671875,21.547500610351562,-1.910003662109375,36.52001953125,3,-0.01570440670238704,1.8445122608751914,454.0700073242188,-1.6041524208948117,448.8699951171875,1.66083303095695,437.1400146484375,-0.01570440670238704
6496,2023-10-13,433.0499877929688,449.1099853515625,430.3500061035156,445.2699890136719,566300.0,-0.0256716102269523,-1.1294003335810077,1.1474186125812675,44.51125550955404,43.09439575265847,1.1196082820239326,7.959713937429399,26.389300697488977,-4.300869929522662,9.903489297813161,18.759979248046875,-8.202121941436872,-7.027510070800702,-26.488898055140623,12.43387791353922,-16.758204062970663,2.7031839213692592,-12.922549905273456,22.43312469619226,-26.483633884541973,9.73069399216997,10,2.3000030517577557,9.915008544921818,32.95750427246088,15.279998779296818,38.75,4,0.0542200938648989,2.1981236693325386,444.4599914550781,1.8445122608751914,454.0700073242188,-1.6041524208948117,448.8699951171875,0.0542200938648989
6497,2023-10-16,441.0700073242188,446.6000061035156,435.0,440.8900146484375,558500.0,0.018519847032264947,1.0640598188492365,-0.014729350065560068,51.69000140991125,44.791805308361305,-7.0631338729833715,-1.1054013907346416,17.950450097895384,-10.889974726125445,10.15745180539735,13.550018310546818,-8.32391472270956,1.6200088500976904,-16.783380078694563,20.023397778889944,-7.581685614298408,10.821703314493789,-18.843616588691418,43.29567934330478,-8.56517245754474,9.201694464396125,10,-5.720016479492244,1.8949890136718182,26.867485046386662,11.55998229980463,25.160003662109318,0,0.048654388416175864,-1.1294003335810077,433.0499877929688,2.1981236693325386,444.4599914550781,1.8445122608751914,454.0700073242188,0.048654388416175864
6498,2023-10-17,453.0400085449219,454.989990234375,436.6499938964844,437.0499877929688,621700.0,0.027138551753541185,-1.184632162493752,88.8370634112975,53.296598578443465,47.333046063035646,-16.525727536732916,-13.616812111241188,5.023138016708856,-21.188770615013993,9.987229235975514,18.339996337890625,-8.014007281722513,13.490509033203125,-5.196289299778755,32.177307366185005,4.147109866712185,22.833908199694065,-28.840602132432366,91.63982818441211,41.62876306234874,9.343399166490952,10,-17.445022583007812,-12.740005493164062,16.269981384277344,-0.07501220703125,10.3800048828125,1,0.054410192105671884,1.0640598188492365,441.0700073242188,-1.1294003335810077,433.0499877929688,2.1981236693325386,444.4599914550781,0.054410192105671884
6499,2023-10-18,429.3399963378906,443.5400085449219,424.6099853515625,442.1000061035156,2882200.0,-0.05231328748017461,1.4207168111892479,-0.7979983243027658,42.456451388702604,48.75431916946346,8.926639455423526,9.076558844398448,27.664455695240576,3.938811502977501,10.524164676999185,28.430023193359375,-7.389931946889817,-9.275003051757835,-28.04526132533249,9.49525522181682,-18.660132188545163,0.11012608502949206,25.769989013671875,15.508232742059427,-30.716759905664013,9.385129136787336,10,6.93499755859375,9.610000610351562,40.30249786376953,23.625,37.970001220703125,2,0.11685380783450361,-1.184632162493752,453.0400085449219,1.0640598188492365,441.0700073242188,-1.1294003335810077,433.0499877929688,0.11685380783450361
6500,2023-10-19,411.1900024414063,432.7099914550781,411.1600036621094,427.8399963378906,1321900.0,-0.04227417443354209,-1.5792936939437827,1.3048574571893192,38.0478420255059,48.72119653602483,28.552299561236055,26.65989308494909,44.58169482933414,23.274597030114535,10.284571001137785,21.54998779296875,-6.222821378507206,-26.197497558593682,-48.61582659302326,-3.779168524164106,-37.40666207580847,-14.988333041378894,43.79998779296869,0.06844350556090341,-43.43895991598672,11.209164517214797,10,21.94499206542963,25.544998168945256,55.344985961914006,41.77499389648432,53.0,3,0.15362723445387694,1.4207168111892479,429.3399963378906,-1.184632162493752,453.0400085449219,1.0640598188492365,441.0700073242188,0.15362723445387694
6501,2023-10-20,406.3999938964844,414.2300109863281,404.6700134277344,412.2999877929688,1018800.0,-0.01164913669223877,-1.042744378185043,0.35435411767509584,38.71602967028447,48.34110908621276,32.54803960354184,30.917219746369824,47.942460236701265,29.305635937239117,10.1464905537096,9.55999755859375,-4.485947306561343,-29.64300537109375,-55.97907017007668,-3.3069405721108183,-42.81103777058519,-16.474972971602313,46.836796875000005,3.4379595908750455,-41.5911101803081,13.168032399491457,10,23.490005493164062,27.090011596679688,60.13499450683594,46.56500244140625,49.480010986328125,4,0.18351382433544106,-1.5792936939437827,411.1900024414063,1.4207168111892479,429.3399963378906,-1.184632162493752,453.0400085449219,0.18351382433544106
6502,2023-10-23,408.8800048828125,415.2300109863281,402.6900024414063,407.0,734400.0,0.0061023893296607845,-1.3885730561756102,-0.31864522502857484,43.343734992461,47.55349355690946,28.65070787093839,27.073447748813635,43.842674332277625,28.29693713274031,10.36653302564725,12.540008544921818,-2.2239526621849564,-25.415994262695335,-54.10984355524022,3.2778550298495475,-39.76291890896778,-11.069069616422894,41.44277924804686,11.835571484088165,-36.06174531145351,14.346924646272432,10,20.019989013671875,23.6199951171875,57.322486877441406,44.084991455078125,67.33999633789062,0,0.1538837364477863,-1.042744378185043,406.3999938964844,-1.5792936939437827,411.1900024414063,1.4207168111892479,429.3399963378906,0.1538837364477863
6503,2023-10-24,406.3500061035156,413.1199951171875,403.1300048828125,411.8399963378906,804100.0,-0.006187631454421472,1.481988915088975,-2.9201999870138304,43.101853713458524,45.65642977195957,27.395932771795856,28.60156483866558,44.71653846809738,32.21065400827922,10.71770210210369,9.989990234375,-1.5620087464130847,-26.378993225097645,-57.60381529957493,4.845828849379643,-41.99140426233629,-10.766582187859001,40.16215549218748,8.959615949223412,-40.622360366855794,15.612411037238646,10,22.54998779296875,26.149993896484375,57.9224853515625,46.614990234375,69.66998291015625,1,0.1473606594890966,-1.3885730561756102,408.8800048828125,-1.042744378185043,406.3999938964844,-1.5792936939437827,411.1900024414063,0.1473606594890966
6504,2023-10-25,399.1499938964844,407.739990234375,395.4599914550781,406.67999267578125,947700.0,-0.017718745167674688,1.5450790769454572,1.3715869168853114,41.812036170418295,44.10842260652661,29.04015927382443,33.82882370677265,50.330552982981885,40.410337322207,11.575976017615494,12.279998779296875,-1.82625326779106,-31.225505065917957,-65.14790376400413,2.696893632168212,-48.186704414961014,-14.264305716874901,43.85639496687497,9.906046822567115,-42.480555757098664,16.96119934904308,10,26.074996948242188,29.735000610351562,62.3125,53.81500244140625,102.67999267578125,2,0.16101721286238524,1.481988915088975,406.3500061035156,-1.3885730561756102,408.8800048828125,-1.042744378185043,406.3999938964844,0.16101721286238524
6505,2023-10-26,403.7699890136719,417.1300048828125,387.010009765625,390.1000061035156,1205500.0,0.01157458396049904,-2.034763945858521,-1.8154030712117466,38.21158595047259,43.40845932218423,20.161494026986702,27.09729373710229,44.70745181248037,36.89041681657784,12.661924770503626,30.1199951171875,-3.9622542331868544,-24.383009338378884,-59.19559055877539,10.429571882017626,-41.78929994857714,-6.976718728180629,34.48176010885936,55.64403042842147,3.4150196673450353,17.40629061019827,10,17.230010986328125,18.165008544921875,57.26750183105469,49.19500732421875,86.32000732421875,3,0.15736684318747218,1.5450790769454572,399.1499938964844,1.481988915088975,406.3500061035156,-1.3885730561756102,408.8800048828125,0.15736684318747218
6506,2023-10-27,399.0199890136719,410.1300048828125,395.239990234375,406.70001220703125,933700.0,-0.011764123459505504,1.0481438648999784,-0.56181659068889,34.89219796841472,41.54203671757351,21.877334422647323,29.787027850640072,48.746624978352315,42.508003081866434,13.881730927927219,14.8900146484375,-8.02737750758638,-26.855508422851585,-63.07726386416823,9.36624701846506,-44.96638614350991,-8.744630702193263,33.08275138603062,39.873775547837226,-6.574082265849555,18.110877720658337,10,21.980010986328125,22.915008544921875,56.87251281738281,53.94500732421875,76.48001098632812,4,0.16332518475785296,-2.034763945858521,403.7699890136719,1.5450790769454572,399.1499938964844,1.481988915088975,406.3500061035156,0.16332518475785296
6507,2023-10-30,410.95001220703125,415.0,398.9700012207031,406.45001220703125,878900.0,0.029898309663255018,1.5444491808678635,-0.5859357304924521,34.99527118018591,39.50855589554489,5.839570602830008,16.628765399646568,36.27133434689915,31.262364417167305,14.332854157144759,16.029998779296875,-10.997830959407452,-13.604486083984398,-49.98788253432173,22.77891036635293,-31.796184309153034,4.587212141184239,15.741600516581968,79.48209270374437,36.48970991203721,18.191698225168658,10,4.3249969482421875,10.9849853515625,43.60999298095703,42.014984130859375,65.48999023437506,0,0.10933201445714058,1.0481438648999784,399.0199890136719,-2.034763945858521,403.7699890136719,1.5450790769454572,399.1499938964844,0.10933201445714058
6508,2023-10-31,406.2699890136719,409.0899963378906,395.4400024414063,407.1600036621094,885100.0,-0.011388302845460552,4.747365851151292,-0.1977810329861111,31.00763933029205,38.236465666832615,3.562179869598424,20.825777127006916,40.30597077869777,36.573294584593725,14.189908061722983,15.510009765624943,-12.100309086896004,-17.300009155273415,-54.577864471571104,19.977846161024274,-35.93893681342223,1.3389185028754014,15.65983135498277,63.94416457609739,26.810933119664597,18.638927658148834,10,3.5900115966796875,15.665008544921875,47.615013122558594,46.69500732421875,77.75,1,0.1721761737234233,1.5444491808678635,410.95001220703125,1.0481438648999784,399.0199890136719,-2.034763945858521,403.7699890136719,0.1721761737234233
6509,2023-11-01,409.4800109863281,409.7099914550781,399.6199951171875,403.7900085449219,665100.0,0.007901203779411503,2.2813191611833945,-6.393155945686463,35.356687875305255,37.93744853903254,-3.085739164038614,17.349904322201724,36.82433794400788,34.02867135865927,13.620260729689171,10.089996337890625,-14.832294698110275,-13.356488037109386,-51.15989580469602,24.446919730477248,-32.25819192090273,5.545215846683959,8.259432109962972,74.60160977211106,40.115856035754014,18.901703883793324,11,-7.410003662109375,12.454986572265625,44.404991149902344,43.4849853515625,85.57998657226562,2,0.16249872091940865,4.747365851151292,406.2699890136719,1.5444491808678635,410.95001220703125,1.0481438648999784,399.0199890136719,0.16249872091940865
6510,2023-11-02,432.95001220703125,433.8699951171875,419.80999755859375,421.3399963378906,1014300.0,0.057316598102481686,1.0907088029151701,2.040423706087423,49.961986504512865,39.18699929839124,-25.864397558557584,-5.452993029122808,13.119348359323283,11.342551683422812,12.672954769294142,24.389984130859375,-18.444273460101385,9.51251220703125,-28.544614170328373,47.56963858439087,-9.516050981648561,28.54107539571106,-45.94000244140625,97.61847581187966,59.06317661770303,19.02856318867982,11,-22.510009765625,-11.0150146484375,20.93498992919922,20.014984130859375,72.19000244140625,3,0.15909451997496848,2.2813191611833945,409.4800109863281,4.747365851151292,406.2699890136719,1.5444491808678635,410.95001220703125,0.15909451997496848
6511,2023-11-03,451.510009765625,457.0799865722656,441.0,441.9400024414063,1105900.0,0.04286868468713334,-1.8087282845674504,0.8242889098589204,53.675019390379354,40.33491978704884,-41.7422588700847,-23.79897808576004,-5.3658430671753194,-6.629359296704024,13.04178549633433,24.129974365234375,-18.44999785187582,27.162008666992165,-12.716372278732138,67.04038961271647,7.222818194130014,47.101199139854316,-63.562800292968745,90.96369526180315,50.818315554246354,19.93919047286214,11,-29.465011596679688,-29.465011596679688,2.3749923706054688,1.454986572265625,58.069976806640625,4,0.08544658089040413,1.0907088029151701,432.95001220703125,2.2813191611833945,409.4800109863281,4.747365851151292,406.2699890136719,0.08544658089040413
6512,2023-11-06,438.5400085449219,455.510009765625,433.8399963378906,454.3599853515625,732900.0,-0.0287258331823822,1.3918303278950817,-1.6530788609330753,44.931491242630365,40.538212845845706,-26.957393364595475,-11.297967785376102,7.419862649647484,6.924903696548768,13.268238005573348,21.670013427734375,-16.45910364998258,14.122007751464821,-25.855708365339638,54.09972386826928,-5.866850306937408,34.11086580986705,-47.827487988281234,69.92215639124097,34.79135587953209,19.988858058402222,11,-16.495010375976562,-16.495010375976562,15.344993591308594,14.42498779296875,91.61996459960926,0,0.08427963409247785,-1.8087282845674504,451.510009765625,1.0907088029151701,432.95001220703125,2.2813191611833945,409.4800109863281,0.08427963409247785
6513,2023-11-07,440.3599853515625,442.5299987792969,432.8200073242188,433.70001220703125,363600.0,0.004150081568793151,-1.306415953259461,-0.42098501318507914,54.54769855117145,41.95328644370717,-26.20103196450782,-14.533312787850434,5.175679890026572,5.642154339656031,14.001441106136253,9.709991455078068,-14.043028537700707,16.36748504638672,-22.684869327096806,55.41983941987024,-3.158692140355015,35.89366223312845,-46.99276615429687,70.90149024164975,31.913450516891473,19.526177186741762,11,-18.314987182617188,-18.314987182617188,13.525016784667969,12.605010986328125,129.07000732421875,1,0.08193300547287286,1.3918303278950817,438.5400085449219,-1.8087282845674504,451.510009765625,1.0907088029151701,432.95001220703125,0.08193300547287286
6514,2023-11-08,436.55999755859375,446.0499877929688,435.8299865722656,441.4700012207031,480100.0,-0.00862927586378004,-2.208778678982258,-0.7372407599182529,61.87622001673163,44.58269022884706,-18.479713826232967,-12.76696007696762,7.934395712819992,10.072421111669826,14.807509358253851,10.220001220703182,-12.588910494579864,13.44299774169923,-23.498252491231824,50.384247974630284,-5.0276273747662685,31.91362285816473,-40.64426766632812,44.94232610011111,0.9886206019070016,18.470625116465516,11,-10.400009155273438,-14.514999389648438,11.987495422363281,16.404998779296875,135.17999267578125,2,0.10871355992416176,-1.306415953259461,440.3599853515625,1.3918303278950817,438.5400085449219,-1.8087282845674504,451.510009765625,0.10871355992416176
6515,2023-11-09,437.4800109863281,447.0299987792969,435.7999877929688,442.7999877929688,436800.0,0.0021074157799143567,-1.5875532210374048,1.0834975231678705,65.0961715197116,47.938687290102266,-15.773886873304377,-15.006077400262484,5.871743699390208,9.731843775465677,15.86040636204124,11.230010986328068,-10.708646660097713,14.712010192871105,-21.505033317741493,50.9290537034837,-3.396511562435194,32.820531948177404,-39.11771082686249,19.20860531026422,-28.63616779868567,18.10852175530629,11,-11.220016479492188,-15.435012817382812,7.612480163574219,15.4849853515625,130.74996948242188,3,0.13161741137028793,-2.208778678982258,436.55999755859375,-1.306415953259461,440.3599853515625,1.3918303278950817,438.5400085449219,0.13161741137028793
6516,2023-11-10,456.5299987792969,457.6199951171875,440.1400146484375,442.6199951171875,765600.0,0.043544818767877524,1.1727761898349318,-2.614673741574617,69.93556097193513,51.82094171140775,-28.841132088303425,-33.947304964551336,-14.095032055167394,-8.734618830231625,16.64988719091976,20.139984130859375,-7.305198352865091,32.58799743652344,-6.445160798704023,71.6211556717509,13.071418318909707,52.10457655413717,-55.818991163319254,95.60485131287177,41.42039593186955,19.516579117613716,11,-30.0,-34.214996337890625,-11.437507629394531,-3.56500244140625,117.67001342773438,4,0.10647715593524554,-1.5875532210374048,437.4800109863281,-2.208778678982258,436.55999755859375,-1.306415953259461,440.3599853515625,0.10647715593524554
6517,2023-11-13,462.5299987792969,465.1900024414063,453.2300109863281,455.8500061035156,738800.0,0.013142619359173047,-1.0067128527320024,0.48022939734929343,72.84110168965782,56.469104195781725,-29.899301782154964,-40.32460650586455,-21.432642617389774,-13.925220677494792,17.607166334600294,11.959991455078182,-3.2453914545550333,37.51499786376951,-4.561820967920369,79.59181669545939,16.4765884479246,58.55340727961442,-58.404451913246646,91.78250212124051,30.56058583578799,21.038409415844935,11,-30.125,-36.42999267578125,-17.43750762939453,-9.56500244140625,95.74002075195312,0,0.1017231053491503,1.1727761898349318,456.5299987792969,-1.5875532210374048,437.4800109863281,-2.208778678982258,436.55999755859375,0.1017231053491503
6518,2023-11-14,477.6900024414063,487.3699951171875,476.260009765625,477.92999267578125,755000.0,0.03277626035526238,-6.167788934829691,-0.035926721184147914,79.99083121107955,61.428453455312194,-37.842519566554756,-56.436749045365616,-37.1191850379393,-28.209951647764967,19.56532168491572,24.839996337890625,2.541432511758046,51.442501831054756,4.72148803664129,98.16351562546822,28.081994933848023,74.80300872826149,-68.6792991293276,81.22941380457162,12.958037223633525,23.360506897206744,11,-24.100006103515682,-40.50000000000006,-32.59751129150396,-24.725006103515682,93.26000976562494,1,0.10984104845183729,-1.0067128527320024,462.5299987792969,1.1727761898349318,456.5299987792969,-1.5875532210374048,437.4800109863281,0.10984104845183729
6519,2023-11-15,479.510009765625,488.7300109863281,471.1600036621094,478.0,1208800.0,0.0038100176158530896,-1.3133646478324286,-6.291963377417564,79.55361091602,64.71641172325742,-32.055034094078394,-57.240161923216135,-39.598575013437596,-29.269341036914454,20.69952672869082,17.57000732421875,7.988992688263124,50.75400848388671,-1.7015510663663918,103.2095680341398,24.526228708760186,76.98178825901323,-62.663377273035394,82.58077237748145,12.186996808665413,26.22777977512655,11,-18.735000610351562,-41.63999938964844,-34.75001525878906,-25.550018310546875,91.0,2,0.18752472540480936,-6.167788934829691,477.6900024414063,-1.0067128527320024,462.5299987792969,1.1727761898349318,456.5299987792969,0.18752472540480936
6520,2023-11-16,474.3599853515625,481.9400024414063,468.6099853515625,477.7999877929688,569000.0,-0.01074018124580911,1.274740783560119,-2.2781325788197626,79.30603530246076,67.56430238015537,-22.81222419802708,-49.66109929471884,-34.93152813765022,-23.548419119175946,21.070339647764648,13.330017089843807,14.816430213668013,42.44548492431642,-13.074390923900921,97.96536077253376,14.685547000207748,70.20542284842509,-48.887347439724294,70.42595859683193,-3.6702448027325403,27.759937924108662,11,-13.584976196289062,-36.48997497558594,-31.529991149902344,-20.399993896484375,106.1099853515625,3,0.20528714033634454,-1.3133646478324286,479.510009765625,-6.167788934829691,477.6900024414063,-1.0067128527320024,462.5299987792969,0.20528714033634454
6521,2023-11-17,480.9800109863281,484.8500061035156,475.25,479.1700134277344,623500.0,0.013955699973005276,1.0104750522474388,-0.5261617075637322,78.4143300537419,71.2846178036122,-27.72823385246511,-53.13136928548647,-41.853441468847336,-29.666623113323112,21.175205160968552,10.490020751953125,21.36926072024505,45.336509704589844,-12.918816237455076,103.59183564663476,16.208846733567384,74.4641726756123,-47.91648830555113,78.16901408450704,4.557702928027737,29.12766297102246,11,-20.205001831054688,-43.11000061035156,-41.39751434326172,-27.02001953125,97.87997436523438,4,0.18140040643997146,1.274740783560119,474.3599853515625,-1.3133646478324286,479.510009765625,-6.167788934829691,477.6900024414063,0.18140040643997146
6522,2023-11-20,471.7999877929688,474.6300048828125,458.010009765625,467.6900024414063,861900.0,-0.019086080468363242,2.4022439902044477,2.2707132018209406,75.65175050096062,73.6295124646999,-14.901144086614181,-41.103231217776056,-32.92411201347187,-20.117052432175512,20.745523507524304,22.970001220703125,24.236051356082044,33.010487365722724,-25.950793092034132,91.97176782347958,3.529847136844296,62.49112759460115,-32.05648651552565,44.8892496073546,-28.707898035211855,29.480640228878425,11,-9.53498840332037,-33.929977416992244,-32.64249420166021,-17.839996337890682,106.89001464843744,0,0.21704117648048094,1.0104750522474388,480.9800109863281,1.274740783560119,474.3599853515625,-1.3133646478324286,479.510009765625,0.21704117648048094
6523,2023-11-21,466.2300109863281,470.510009765625,463.6700134277344,470.0,629700.0,-0.011805801082565681,1.8559432718098356,-0.9172755353589355,71.81181808158506,74.73346780523916,-5.895572603970152,-32.48257907412864,-27.625397343830514,-14.36168543469364,20.292621323609026,8.129974365234432,25.117806723445938,24.446510314941406,-33.654010375382654,82.54703100526547,-4.603750030220624,53.49677066010344,-20.608128543818793,26.75781541038293,-44.782638652157345,29.050260345162044,11,-3.9650115966796875,-28.360000610351562,-27.07251739501953,-12.27001953125,107.18997192382812,1,0.19741330754364683,2.4022439902044477,471.7999877929688,1.0104750522474388,480.9800109863281,1.274740783560119,474.3599853515625,0.19741330754364683
6524,2023-11-22,463.4200134277344,467.3399963378906,460.0,465.45001220703125,532100.0,-0.006027062806722938,1.5266912139341635,0.538462783826446,63.92213961558959,74.60301981589227,1.2574327759635366,-25.940751216831586,-24.808653249736267,-11.432808626909605,19.33506640763486,7.339996337890625,28.632076143888526,18.423011779785156,-36.78649523927197,73.63251879884228,-9.181741729743408,46.02776528931372,-12.6251555599668,20.15649925582125,-46.09890793273263,27.60475350952857,11,1.0149993896484375,-25.550003051757812,-25.472518920898438,-9.46002197265625,103.67996215820312,2,0.23203572496565283,1.8559432718098356,466.2300109863281,2.4022439902044477,471.7999877929688,1.0104750522474388,480.9800109863281,0.23203572496565283
6525,2023-11-24,467.30999755859375,469.3500061035156,462.0299987792969,464.3999938964844,220700.0,0.008394078844559782,1.0944164785700876,-1.4335002029495332,58.33684369178924,73.3142734514316,2.284006275223817,-26.168053715677047,-28.839332913031285,-15.06831651395322,19.16628105505102,7.32000732421875,30.787183024962417,19.13599548339846,-33.329055523677994,71.60104649047491,-7.096530020139767,45.36852098693669,-11.962921316598909,34.64973569999989,-27.303749916191038,26.232525503538234,11,3.670013427734375,-29.439987182617188,-29.69750213623047,-13.350006103515625,79.84997558593739,4,0.22083844288842003,1.5266912139341635,463.4200134277344,1.8559432718098356,466.2300109863281,2.4022439902044477,471.7999877929688,0.22083844288842003
6526,2023-11-27,464.1900024414063,466.3500061035156,461.1900024414063,462.8800048828125,474300.0,-0.006676499825570836,-1.2004268554547994,0.45017041581460715,65.10422376058065,72.45462034820082,7.381035078848754,-18.883517887215532,-25.85695718329299,-11.496242746362611,18.966453872563203,6.119995117187443,32.51294736590512,12.757499694824276,-34.71060866115539,60.22560805080394,-10.976554483165557,36.49155387281411,-4.836974030091483,37.184082379123524,-22.779860227705782,23.734054177989837,11,9.180007934570256,-26.319992065429744,-29.255004882812557,-12.445007324218807,84.6699829101562,0,0.25050080279658005,1.0944164785700876,467.30999755859375,1.5266912139341635,463.4200134277344,1.8559432718098356,466.2300109863281,0.25050080279658005
6527,2023-11-28,455.8800048828125,465.2099914550781,454.7099914550781,462.25,459800.0,-0.017902146782324935,-1.4110157317543184,-4.862600754787097,58.49016158953134,70.06565705691769,16.370011900724137,-7.415064699426978,-17.83588190419931,-2.862365529204851,18.997381606574912,10.5,33.861763701870984,2.2010025024413835,-41.285993132977694,45.68799813786046,-19.542495315268127,23.944500320150894,32.850006103515625,7.405139695017722,-49.06127880349753,21.743497817709528,11,15.839996337890625,-18.009994506835938,-24.19000244140625,-7.3800048828125,85.510009765625,1,0.2697639272430099,-1.2004268554547994,464.1900024414063,1.0944164785700876,467.30999755859375,1.5266912139341635,463.4200134277344,0.2697639272430099
6528,2023-11-29,476.2200012207031,480.67999267578125,461.5299987792969,461.7900085449219,861700.0,0.0446169959639251,-1.5618700013472633,-2.265306709081502,68.37131348532179,68.82317956461789,-4.694063675861742,-23.448081151432007,-38.15155324523312,-22.938943429813378,19.114342790928557,24.79998779296875,33.40920704460234,19.043498229980457,-19.341383990289046,57.42838045024996,-0.14894288015426582,38.23593934011518,11.829609375000018,82.8263717926873,23.873547547321962,19.192441110134737,11,-6.44000244140625,-38.34999084472656,-45.52000427246094,-28.710006713867188,74.61001586914074,2,0.21517366124488668,-1.4110157317543184,455.8800048828125,-1.2004268554547994,464.1900024414063,1.0944164785700876,467.30999755859375,0.21517366124488668
6529,2023-11-30,476.0199890136719,481.3699951171875,473.5799865722656,479.1000061035156,754800.0,-0.00041999959371419315,1.0446229755058232,-0.21344550610986335,67.97237764367479,67.56388426919722,-5.633606967950868,-18.980609476338202,-37.83168050438235,-22.67119595490169,19.304614392984437,7.790008544921875,32.02825095487526,15.516487121582031,-16.461759766713215,47.49473400987728,-0.47263632256562005,31.505610565729683,11.362829199218766,79.9324629834191,15.293290836430174,15.989123444147634,11,-6.239990234375,-38.14997863769531,-45.31999206542969,-28.509994506835938,72.00003051757812,3,0.20461324344446163,-1.5618700013472633,476.2200012207031,-1.4110157317543184,455.8800048828125,-1.2004268554547994,464.1900024414063,0.20461324344446163
6530,2023-12-01,501.8299865722656,505.1600036621094,477.739990234375,478.75,1127600.0,0.0542204070296981,-1.1848610964197175,-7.4934605552583085,69.87189476124917,66.61472479225358,-30.326342234374522,-41.49307837785125,-62.8232275121934,-48.419963219483975,20.87458717311421,29.1400146484375,28.708979775979856,37.882485961914085,3.6423116494580654,72.1226602743701,20.762398805686075,55.002573118142095,-47.1199951171875,93.39937307412654,31.327291680900366,17.120087156228024,12,-21.894989013671875,-55.74497985839844,-74.77499389648438,-57.93499755859375,47.85000610351551,4,0.1300639474725227,1.0446229755058232,476.0199890136719,-1.5618700013472633,476.2200012207031,-1.4110157317543184,455.8800048828125,0.1300639474725227
6531,2023-12-04,490.0899963378906,497.1300048828125,485.80999755859375,495.05999755859375,1013100.0,-0.023394357747659966,1.4851783985501663,-0.21533813311119485,61.51018637333908,65.04343988918451,-19.17461917157391,-28.15826573101731,-50.305349445501236,-36.54683532836361,21.276193952256943,16.019989013671875,25.017169466534313,24.21349639892577,-11.395989140023289,59.82298193787483,6.408753629451212,42.01823916840033,-34.37100463867188,70.12883314601372,11.326857995933267,17.80474276947453,12,-10.154998779296875,-39.88999938964844,-68.62249755859375,-50.41999816894531,61.61001586914051,0,0.11644795289250065,-1.1848610964197175,501.8299865722656,1.0446229755058232,476.0199890136719,-1.5618700013472633,476.2200012207031,0.11644795289250065
6532,2023-12-05,475.5,486.6900024414063,474.55999755859375,477.4200134277344,847600.0,-0.029770034987271266,-5.3841823336197985,0.38632051431624065,49.080989512097894,62.517792270352615,-4.47519615944276,-11.233283103559415,-35.43042921528797,-21.699936532326888,21.89041017967072,15.529998779296875,21.229887963880458,7.775500488281239,-25.62854710739083,41.17954808395331,-8.926523309554796,24.477524286117273,-18.79218806152346,32.019252022147796,-22.956626551486536,16.702023797836024,12,4.43499755859375,-25.199996948242188,-54.032501220703125,-35.83000183105469,83.67999267578114,1,0.15427967476669302,1.4851783985501663,490.0899963378906,-1.1848610964197175,501.8299865722656,1.0446229755058232,476.0199890136719,0.15427967476669302
6533,2023-12-06,476.4400024414063,488.010009765625,475.42999267578125,477.0499877929688,495800.0,0.0019768715907597656,-8.566535158969184,0.3176984820789955,48.70211938055547,60.82667891090438,-4.262893384719632,-9.835963636701763,-35.8710917266888,-22.471403550195134,22.628438796554626,12.58001708984375,17.111823423327962,6.911502075195358,-24.08000560492127,37.903009755311984,-8.584251764862927,22.407255915253643,-18.763146668457125,9.056410137474161,-40.67499318610306,15.495753840058311,12,3.494995117187443,-26.139999389648494,-57.83499908447271,-36.770004272460994,84.6900024414062,2,0.13632359137396088,-5.3841823336197985,475.5,1.4851783985501663,490.0899963378906,-1.1848610964197175,501.8299865722656,0.13632359137396088
6534,2023-12-07,484.0199890136719,485.0899963378906,475.5199890136719,477.1900024414063,424900.0,0.015909635071412298,1.1337806068812537,-11.196968180908453,54.001659124921595,60.34499173680798,-9.625722534191482,-14.41724023066297,-43.12835238269258,-30.044799202688978,23.220453095145295,9.57000732421875,13.987235180939308,12.118489074707043,-15.306846429683276,39.54382457909736,-1.5941786774881166,25.831156826902202,-25.39347028293946,30.91499858881162,-15.529531799975096,13.712667752195165,12,-4.084991455078125,-31.629989624023438,-68.12248992919922,-44.34999084472656,66.30001831054699,3,0.13803154744149393,-8.566535158969184,476.4400024414063,-5.3841823336197985,475.5,1.4851783985501663,490.0899963378906,0.13803154744149393
6535,2023-12-08,495.05999755859375,498.9599914550781,483.4700012207031,483.80999755859375,556600.0,0.022808993007538803,-1.5968147098398147,1.6471481870378368,55.62659469147163,59.2919218402403,-18.232809988169777,-22.05298951510906,-53.77517108042093,-40.94992438210238,24.014662591695785,15.489990234375,12.052884808087185,20.279498291015614,-3.8186005567250163,44.377597138756244,8.230448867145299,32.32854771488593,-35.50280912923381,84.0164144588319,39.86699196598619,12.049049423870315,12,-15.125,-32.57499694824219,-83.0574951171875,-55.38999938964844,68.30999755859375,4,0.10697697700042519,1.1337806068812537,484.0199890136719,-8.566535158969184,476.4400024414063,-5.3841823336197985,475.5,0.10697697700042519
6536,2023-12-11,505.1400146484375,505.8999938964844,491.6000061035156,491.7099914550781,556600.0,0.020361202964395586,-1.0952372435348539,1.1937798394097223,63.228074050072834,59.81835655807826,-24.46606780847077,-29.834155404154217,-63.21909270566414,-50.807131425974035,24.40438033367916,14.29998779296875,12.291162651564491,27.92901458740232,1.8567063403812654,54.00132283442338,14.892860463891793,40.96516871091285,-44.67076991442258,97.57504997813913,51.30838725433389,13.03615412351053,12,-21.425018310546875,-35.78001403808594,-88.9525146484375,-65.47001647949219,66.8900146484375,0,0.08817352958732072,-1.5968147098398147,495.05999755859375,1.1337806068812537,484.0199890136719,-8.566535158969184,476.4400024414063,0.08817352958732072
6537,2023-12-12,509.5799865722656,514.6799926757811,503.2300109863281,503.8999938964844,551600.0,0.008789586639494917,-2.262122331869724,0.4229324546952224,67.35526931180135,59.70546276102043,-22.89531972790212,-32.220490629018855,-66.72614796725236,-54.8635261051993,24.57579849509348,11.449981689453011,13.433430737142317,30.01648712158203,1.1778456692733812,58.85512857389068,15.597166395427678,44.435807847736385,-47.293511871751946,87.00635387639356,36.69097826503686,14.419320726154336,12,-15.449996948242244,-35.829986572265625,-87.53498840332031,-69.90998840332031,69.30001831054688,1,0.08265635767622959,-1.0952372435348539,505.1400146484375,-1.5968147098398147,495.05999755859375,1.1337806068812537,484.0199890136719,0.08265635767622959
6538,2023-12-13,530.1599731445311,534.510009765625,504.6499938964844,511.7200012207031,864700.0,0.040386175113937606,1.2004396592921598,3.2464781165042083,73.39127525493181,60.307562495604536,-39.134708907007564,-51.298087774126884,-85.74700711682766,-74.93285687076468,24.097558245356133,29.860015869140625,14.944892611234081,47.97297515869127,11.354723563994412,84.59122675338813,29.66384936134284,66.2821009560397,-64.72988736550138,92.62580930529705,36.905327672175105,18.30912579734843,12,-25.62496948242176,-46.49496459960926,-108.11497497558582,-90.48997497558582,47.910034179687614,2,0.05473823185693161,-2.262122331869724,509.5799865722656,-1.0952372435348539,505.1400146484375,-1.5968147098398147,495.05999755859375,0.05473823185693161
6539,2023-12-14,569.4299926757812,571.0800170898438,537.8900146484375,540.5800170898439,1408800.0,0.07407201886315251,1.0646953180470284,1.564534680698599,78.67895071900753,61.286124268688795,-71.25422650021852,-87.997816055425,-122.91108177899832,-113.4588428963034,24.299888661675688,40.920043945312614,19.094311573581138,82.74699554443362,29.299231863169325,136.1947592256979,56.02311370380153,109.47087738506576,-98.47351297782387,98.11662582446387,38.089596665738966,26.723881840632146,12,-46.6099853515625,-65.989990234375,-147.38499450683594,-129.75999450683594,7.47003173828125,3,-0.014575958238459918,1.2004396592921598,530.1599731445311,-2.262122331869724,509.5799865722656,-1.0952372435348539,505.1400146484375,-0.014575958238459918
6540,2023-12-15,571.739990234375,581.0,562.5,564.2000122070312,1486100.0,0.00405668403193693,-2.3820833403071844,0.26135127930642105,80.3419284673262,63.37854005690959,-69.96184915610922,-87.10416230046224,-122.94106592861243,-114.92047231515033,24.777151519345296,18.5,20.766090291413946,80.18799285888673,15.011562600436946,145.36442311733651,47.59977772966181,112.7762079881116,-90.77115679722897,89.64204653487215,25.6215338198987,32.588215129224885,12,-43.959991455078125,-63.339996337890625,-147.6374969482422,-132.0699920654297,79.9000244140625,4,-0.03746455255189585,1.0646953180470284,569.4299926757812,1.2004396592921598,530.1599731445311,-2.262122331869724,509.5799865722656,-0.03746455255189585
6541,2023-12-18,568.22998046875,577.1099853515625,562.8099975585939,577.1099853515625,845900.0,-0.0061391713463774256,2.2207162004261205,-1.1777229125349091,82.5784319312674,67.100478103484,-60.57180862303517,-80.86863117675153,-117.54360336336606,-110.5119395294123,25.159967821674968,14.299987792968636,22.84051994672791,72.31548461914065,-1.0472936631634866,145.67826290144478,35.63409547798858,108.99687376029271,-75.2574070440615,83.57975911632822,11.88564286988283,36.68138914115207,12,-40.014984130859375,-57.65997314453125,-144.07748413085938,-128.5599822998047,62.52001953125,0,-0.008552849231139414,-2.3820833403071844,571.739990234375,1.0646953180470284,569.4299926757812,1.2004396592921598,530.1599731445311,-0.008552849231139414
6542,2023-12-19,574.2000122070312,582.6300048828125,569.5,573.97998046875,669200.0,0.010506365280755547,-1.860569794887138,-0.02477833528077531,80.99455699802542,70.68852672764731,-57.07046320494305,-83.03079763715675,-121.64168930641978,-115.61864840218828,26.867011419294812,14.4000244140625,23.020398057457555,73.16551513671874,-7.081191566917596,153.41222184035507,33.0421617849006,113.28886848853688,-70.66414759330536,89.18954669388384,18.12269827087762,40.12335335181817,12,-45.12501525878906,-56.27000427246094,-149.7775115966797,-134.53001403808594,73.52996826171875,1,-0.003779141177332246,2.2207162004261205,568.22998046875,-2.3820833403071844,571.739990234375,1.0646953180470284,569.4299926757812,-0.003779141177332246
6543,2023-12-20,558.27001953125,578.2000122070312,556.6199951171875,568.0,1272600.0,-0.027742933363152922,-2.312351276910682,-44.22080443828017,73.6636246255543,72.87318956105094,-31.63941225460212,-63.0863176768662,-104.36441345978085,-99.20634877076799,28.325008567039806,21.58001708984375,25.06935725812923,52.633522033691406,-29.737616014408786,135.00466008179154,11.44795300964131,93.8190910577415,-43.66097527985198,45.552099533437016,-23.385645869965202,41.18556902405007,12,-25.220016479492188,-39.60002136230469,-129.01751708984375,-118.60002136230469,84.7099609375,2,0.03691759297564934,-1.860569794887138,574.2000122070312,2.2207162004261205,568.22998046875,-2.3820833403071844,571.739990234375,0.03691759297564934
6544,2023-12-21,570.9500122070312,571.4500122070312,563.0499877929688,568.0,445700.0,0.02271301024982142,3.253163774587821,-0.30318788578310835,71.51127351525983,74.63815387480518,-34.298459044990636,-70.93421673729233,-115.6896398648122,-111.47421841965024,30.118851155487054,13.17999267578125,30.859192027022175,59.9370147705078,-24.834206097592414,144.70823563860796,17.551404336457722,102.32262520455788,-46.81803346723518,55.09423955996509,-10.305233017596876,42.385610434050086,12,-33.83500671386719,-52.28001403808594,-125.56001281738281,-131.28001403808594,54.45001220703125,3,0.012470435178142614,-2.312351276910682,558.27001953125,-1.860569794887138,574.2000122070312,2.2207162004261205,568.22998046875,0.012470435178142614
6545,2023-12-22,570.510009765625,575.5,566.3699951171875,570.1699829101562,363800.0,-0.0007706496751009873,-1.299748633627747,0.11526286388181987,76.92153350405141,76.15964936969169,-24.619339582214252,-65.73666374586287,-113.56224474040482,-110.52721949964524,31.939125454971585,9.1300048828125,37.309760300539835,54.33701171874998,-31.78614320580698,140.460166643307,11.275434256471499,97.39858918102846,-38.18830736580662,53.40257375371936,-10.927799362853243,43.0615774622785,12,-27.580001831054688,-51.84001159667969,-121.1875,-131.5050048828125,74.8599853515625,4,0.011200530295800704,3.253163774587821,570.9500122070312,-2.312351276910682,558.27001953125,-1.860569794887138,574.2000122070312,0.011200530295800704
6546,2023-12-26,580.469970703125,585.5,572.0999755859375,573.1300048828125,607200.0,0.017457995069344534,-1.8510616193753653,21.58642972536349,86.26407271083342,78.26062752513971,-25.445929110895804,-70.13438675032978,-121.31645219904249,-119.86666389476096,34.00880998439635,14.989990234375,43.36000746663029,58.48297424316411,-28.559068746294997,145.52501723262316,14.961952748434555,102.00399573789366,-41.10510595568746,82.58300399433607,13.580329528272415,43.52102149472953,12,-35.39497375488281,-60.36497497558594,-131.1474609375,-142.59996032714844,73.73004150390625,1,0.12260762405866399,-1.299748633627747,570.510009765625,3.253163774587821,570.9500122070312,-2.312351276910682,558.27001953125,0.12260762405866399
6547,2023-12-27,578.8599853515625,582.4099731445312,574.5,582.4099731445312,488400.0,-0.002773589389322484,3.4563382218936436,-0.48365181526384937,85.22008552479963,79.57493977734724,-14.499918585780051,-62.018366322921,-117.73249243745084,-117.65215773208024,36.671329946323944,7.90997314453125,48.95555275866309,50.72398986816404,-33.999343992520494,135.44732372884857,8.362322937821773,93.0856567985063,-32.11349896371496,77.00826341484033,0.40532466850926596,42.36166693034227,12,-17.16497802734375,-58.75498962402344,-129.5374755859375,-140.98997497558594,66.71002197265625,2,0.08964173714118928,-1.8510616193753653,580.469970703125,-1.299748633627747,570.510009765625,3.253163774587821,570.9500122070312,0.08964173714118928
6548,2023-12-28,578.6900024414062,581.5800170898438,563.030029296875,564.219970703125,268800.0,-0.00029365116687585235,-1.2017901321771007,-4.076079294396782,84.30322525712377,80.19985917047126,-7.511972448725146,-56.684203255658076,-115.93569921226816,-117.2038235744543,38.302193039971314,18.54998779296875,53.21305928029096,45.4305068969727,-38.46308206697404,129.3240958609195,3.4837124149993315,87.37730137894607,-25.742953875614262,69.69289524865,-12.165080389398085,41.9467944819734,12,-7.6300048828125,-58.58500671386719,-128.62249755859375,-140.8199920654297,75.8499755859375,3,0.1193039066444459,3.4563382218936436,578.8599853515625,-1.8510616193753653,580.469970703125,-1.299748633627747,570.510009765625,0.1193039066444459
6549,2023-12-29,573.4199829101562,582.989990234375,570.6300048828125,580.2999877929688,299400.0,-0.009106809360826307,1.0163092179939064,-0.47546577694166875,79.63243182359534,80.12102621005673,-1.8064164378569103,-46.107012935424564,-108.30252702521994,-111.58730910562429,40.00114078677283,12.3599853515625,56.947330632840476,35.290487670898415,-45.87640145068838,116.4573767924852,-5.292956889894981,75.87393223169181,-15.26446211489099,46.239284200919194,-33.88557054565674,40.5834445607934,12,-2.3599853515625,-53.31498718261719,-123.35247802734375,-135.5499725341797,79.30999755859375,4,0.12130724361151612,-1.2017901321771007,578.6900024414062,3.4563382218936436,578.8599853515625,-1.8510616193753653,580.469970703125,0.12130724361151612
6550,2024-01-02,567.0999755859375,575.0800170898438,562.510009765625,568.8099975585938,444000.0,-0.011021602861037705,-1.308551123466408,0.24854952892957896,74.11644861376128,79.18080584144492,4.231137032019774,-36.518758926327564,-99.05896492276531,-104.9249798527153,40.49752142266673,12.57000732421875,57.9633689668882,25.70698089599614,-54.55827580061464,105.97223759260692,-14.42564745230925,65.83960924430153,18.4000244140625,19.965062070576742,-55.558503981360424,40.132628348305396,1,3.96002197265625,-46.99497985839844,-115.94746398925781,-129.22996520996094,79.9000244140625,1,0.10280382884497286,1.0163092179939064,573.4199829101562,-1.2017901321771007,578.6900024414062,3.4563382218936436,578.8599853515625,0.10280382884497286
6551,2024-01-03,547.1599731445311,558.4299926757811,546.760009765625,556.5800170898439,828800.0,-0.03516135302387202,-1.2837605408375115,5.508726844416024,63.05223284345363,77.18721426871473,23.32044249591968,-12.737030911977968,-76.2124149897802,-84.81229248225247,40.63964394802912,20.3399658203125,53.405978565938995,2.9134796142576533,-73.64450060530578,79.47145983382109,-35.36551049552406,41.19246972403937,37.8802270507814,1.1039569266429023,-69.95291749237285,38.27899010978172,1,18.970031738281364,-27.054977416992074,-92.73496246337879,-109.28996276855457,103.19000244140636,2,0.17949050879625372,-1.308551123466408,567.0999755859375,1.0163092179939064,573.4199829101562,-1.2017901321771007,578.6900024414062,0.17949050879625372
6552,2024-01-04,548.8599853515625,558.260009765625,546.6799926757811,549.0800170898439,547800.0,0.003106974724889744,-4.056757152946933,0.023357825033379825,57.4752197201889,75.38850261256302,19.721909150134934,-9.12726219191427,-75.00614910045124,-86.42202788053964,41.64032402354304,11.580017089843864,48.12959853772543,0.945492553710892,-68.43744202974665,70.32842713716843,-33.745974738017935,35.63695984543972,34.6490072265625,6.003835919469519,-59.750143679159926,34.69146729172878,1,17.230010986328125,-28.754989624023438,-93.23997497558594,-110.98997497558594,114.6700439453125,3,0.1919251351289437,-1.2837605408375115,547.1599731445311,-1.308551123466408,567.0999755859375,1.0163092179939064,573.4199829101562,0.1919251351289437
6553,2024-01-05,541.3900146484375,548.4600219726561,535.22998046875,537.1900024414061,670600.0,-0.013609975043708533,-2.2586083779943946,-19.08821081829856,34.96998951121479,71.32835994544689,27.430226425066053,3.644969463267671,-64.57521895358974,-78.8912081970011,42.376929858204846,13.6300048828125,42.35629386061942,-9.771978759765602,-70.62469308461391,51.080735565082705,-40.1983359221897,20.654378402658494,39.90923793554691,12.897891373801917,-46.748105398554564,30.426357162424143,1,18.9749755859375,-17.875015258789062,-86.59500885009766,-103.52000427246094,95.489990234375,4,0.19243057658429952,-4.056757152946933,548.8599853515625,-1.2837605408375115,547.1599731445311,-1.308551123466408,567.0999755859375,0.19243057658429952
6554,2024-01-08,550.8300170898439,551.77001953125,533.7000122070311,538.6599731445311,500500.0,0.017436602423368308,1.5722340961615482,2.8976210890383842,39.58770105712855,67.18015634023324,16.579584762258946,-0.5619715638863454,-70.65140630319121,-88.12176200352462,43.20794544892284,18.070007324218864,36.95380411469216,-3.672477722167855,-55.70158588069637,48.356630436360604,-29.687031801432113,22.342076357096403,26.783693724921818,41.39681696830287,-13.857765010837497,26.01455407926424,1,8.769989013671761,-21.29002380371105,-97.00501251220714,-112.9600067138673,103.20996093749989,0,0.18827942871636227,-2.2586083779943946,541.3900146484375,-4.056757152946933,548.8599853515625,-1.2837605408375115,547.1599731445311,0.18827942871636227
6555,2024-01-09,548.02001953125,548.5700073242189,539.22998046875,543.27001953125,435800.0,-0.005101387853624462,2.1931849007782467,0.39030261692928847,39.86562588758415,62.02477335987222,17.72819357169635,6.765986526785923,-64.58983052773533,-84.83822215957457,43.445288181933556,11.600036621093864,33.43474892646066,-9.130476379394509,-53.20399692856722,34.943044169778204,-31.167236653980922,12.906283895191905,25.202321422742216,57.905453432582846,5.976303360157438,22.036760274586374,1,10.324981689453125,-17.990020751953125,-94.19501495361328,-110.15000915527344,112.94000244140625,1,0.19106959090119346,1.5722340961615482,550.8300170898439,-2.2586083779943946,541.3900146484375,-4.056757152946933,548.8599853515625,0.19106959090119346
6556,2024-01-10,549.6799926757811,551.72998046875,543.1799926757811,548.969970703125,372700.0,0.003029037417193292,2.55509028385808,0.1494783100328708,37.14882356855137,56.683522031400194,12.562428655666054,9.079433443735638,-62.75876579817907,-85.82784829555203,43.46294894884313,8.549987792968864,29.640999723359528,-9.697502136230582,-46.627834954757645,27.23283068229648,-28.162668545494057,8.767664273032892,19.590115403514915,65.06507352301587,17.111784584517395,18.465166409263507,1,8.665008544921989,-19.64999389648426,-86.66999053955067,-103.59498596191395,100.63000488281261,2,0.17704848024479825,2.1931849007782467,548.02001953125,1.5722340961615482,550.8300170898439,-2.2586083779943946,541.3900146484375,0.17704848024479825
6557,2024-01-11,551.7000122070311,552.8300170898439,536.8300170898439,549.6799926757811,567200.0,0.003674900957221894,6.476584336317727,2.845009885670532,45.96882253501711,52.42414395116613,7.023171811110615,10.937505900740803,-61.57689615988562,-87.13837124970041,42.98717470358997,16.0,24.98754707842579,-9.783483886718841,-38.68889086298725,19.12192308954957,-24.23618737485299,4.669219601415307,14.013086285038412,94.09302355260779,43.94256241161396,14.452703488134203,1,6.644989013671989,-21.67001342773426,-86.63251495361317,-105.61500549316395,92.20996093750011,3,0.17881087764393033,2.55509028385808,549.6799926757811,2.1931849007782467,548.02001953125,1.5722340961615482,550.8300170898439,0.17881087764393033
6558,2024-01-12,559.1799926757811,560.75,551.3499755859375,558.0499877929689,512800.0,0.01355805746464811,3.4028016009148083,0.559402948996745,42.28599270041454,48.274539604146035,-3.9284622892851075,6.05347033214332,-65.55117919555744,-93.87524143652627,41.966318119034646,9.4000244140625,17.911219740653905,-3.754504394531409,-28.678671848585623,21.169663059522804,-16.216588121558516,8.707579332495698,3.3317971877845594,94.1959037607146,42.825492781567604,12.462083727027117,1,-4.789978027343636,-28.71499633789051,-94.06249237060536,-113.09498596191395,85.71002197265636,4,0.18661260772539334,6.476584336317727,551.7000122070311,2.55509028385808,549.6799926757811,2.1931849007782467,548.02001953125,0.18661260772539334
6559,2024-01-16,561.1300048828125,566.3300170898438,551.9500122070311,552.0,524800.0,0.003487271062221353,-2.1159339787334823,8.07961542616561,43.97171355185721,44.9251245972678,-8.722395709031161,3.6361908981673423,-64.00403920559222,-94.89001627233426,40.089981573729446,14.380004882812614,10.74322448575333,-1.389492797851517,-26.13402892880015,23.355043333097115,-13.76176086332589,10.982775267622856,-27.429992675781364,82.3728399761652,29.968186884949127,12.372268065474326,1,-11.114990234375,-30.620010375976562,-96.01250457763672,-115.04499816894531,97.66998291015625,1,0.13499545442382788,3.4028016009148083,559.1799926757811,6.476584336317727,551.7000122070311,2.55509028385808,549.6799926757811,0.13499545442382788
6560,2024-01-17,550.3200073242189,561.3099975585939,545.1599731445311,554.6900024414061,635500.0,-0.019264693501555352,-1.1987684995138783,-0.47864104929603224,30.83281791648477,41.34518960538237,-0.6067574775100866,13.448699282504208,-50.50702291111469,-83.31231125236536,37.749747928056756,16.150024414062727,3.36701767440195,-11.12849121093734,-36.04627865696432,13.789296235089637,-23.58738493395083,1.330402512076148,-15.967395019531523,45.72878045550865,-2.7404319346332713,12.4588937230135,1,-0.3049926757813637,-15.835006713867301,-84.15750885009777,-104.23500061035168,107.90997314453114,2,0.1884721059069523,-2.1159339787334823,561.1300048828125,3.4028016009148083,559.1799926757811,6.476584336317727,551.7000122070311,0.1884721059069523
6561,2024-01-18,563.3699951171875,565.2100219726562,553.219970703125,557.010009765625,553200.0,0.023713453298600973,1.3884471354926564,-1.4553758484874637,41.4030435613272,39.55939225439774,-12.421830124649773,0.01680683601466626,-61.261285201245755,-95.46189336027521,35.35425748830908,14.890014648437386,-2.700576268594091,2.1644958496093523,-22.568943276373375,26.89793497559208,-10.202223713381954,14.531215412600659,-28.377834716796997,89.9660272113347,43.24349692953536,12.366719562991355,1,-13.35498046875,-24.819992065429688,-92.15999603271484,-117.28498840332031,107.41998291015625,3,0.17322546053445542,-1.1987684995138783,550.3200073242189,-2.1159339787334823,561.1300048828125,3.4028016009148083,559.1799926757811,0.17322546053445542
6562,2024-01-19,572.030029296875,572.3499755859375,555.3400268554689,566.8099975585938,651200.0,0.015371841338277292,4.805518232665649,0.8207615976660717,46.62204707346446,40.85406531686993,-19.500211954681276,-9.290459146447347,-67.05950476159342,-103.21647111788741,32.84629832630554,17.009948730468636,-7.371542740079576,10.933029174804688,-13.578437292410854,35.44449564202023,-1.3227040588030832,23.188762408412458,-36.41111176269544,98.8232943717016,52.73410475000932,12.255733233607778,1,-19.005035400390625,-27.665023803710938,-95.4925308227539,-125.57502746582031,104.449951171875,4,0.13684590712473343,1.3884471354926564,563.3699951171875,-1.1987684995138783,550.3200073242189,-2.1159339787334823,561.1300048828125,0.13684590712473343
6563,2024-01-22,578.8800048828125,585.9400024414062,574.4099731445312,575.8499755859375,606900.0,0.011974853128527752,-2.9018486006402973,0.5804618532592809,52.72565067723081,42.31383749688129,-22.878943952482246,-15.301746651761164,-70.96773626411317,-109.2393836576822,31.397940547683508,13.90997314453125,-8.97944300932727,16.752505493164108,-8.961966406092756,42.46697739242097,3.8952695435357327,29.609741442792483,-41.79184502656267,82.68761038105791,35.104779414467856,12.857235949628414,1,-17.4949951171875,-33.58500671386719,-94.94001007080078,-128.03500366210943,107.30999755859375,0,0.11233756169360753,4.805518232665649,572.030029296875,1.3884471354926564,563.3699951171875,-1.1987684995138783,550.3200073242189,0.11233756169360753
6564,2024-01-23,578.0700073242188,584.9500122070312,574.0900268554688,582.760009765625,598500.0,-0.0013992495020754836,1.3947026641454077,-1.5478406252517927,55.79505334532755,44.083773881075004,-19.89027876602495,-14.68383507019098,-67.0422507674665,-107.87806174448116,29.8626181420801,10.8599853515625,-9.51208160854867,15.586508178710915,-10.829810220225568,42.0028265776474,2.3783489792426735,28.794667378179156,-38.05073691285952,80.70135001646366,28.4012764782469,13.208159199468222,1,-16.68499755859375,-18.25,-83.97000122070312,-117.30999755859375,115.20001220703125,1,0.11559154856263243,-2.9018486006402973,578.8800048828125,4.805518232665649,572.030029296875,1.3884471354926564,563.3699951171875,0.11559154856263243
6565,2024-01-24,576.9000244140625,591.6699829101562,576.25,586.969970703125,959400.0,-0.002023946745778882,-1.7123992141116349,2.147108965265939,69.59677996681195,47.68910236977062,-15.860782819703331,-13.713690675328507,-62.735799930892654,-106.20282836845297,28.240762861536506,15.41998291015625,-6.4462382482001885,14.097024536132835,-12.876739063862715,41.070788136128385,0.610142736135117,27.583906336130553,-34.125510080900426,61.586596080734644,2.69445684932996,13.486881799997757,1,-12.6500244140625,-14.21502685546875,-63.77001953125,-97.85501098632812,123.69000244140625,2,0.14196560914014378,1.3947026641454077,578.0700073242188,-2.9018486006402973,578.8800048828125,4.805518232665649,572.030029296875,0.14196560914014378
6566,2024-01-25,651.6400146484375,658.510009765625,596.8400268554688,608.8499755859375,2662400.0,0.12955449310352485,1.1818486095695475,-4.249281757240008,84.50848885857805,51.971287516832945,-83.38565626488571,-87.32564897227496,-134.02030185155945,-179.98393799592543,26.953062228163837,81.6099853515625,-2.36597667420574,85.27851257324221,37.633646034733715,132.9233791117507,61.45607930398796,109.10094584249646,-104.9538628291159,93.34109115519567,26.612244185975896,23.822433269254255,1,-49.805023193359375,-55.535003662109375,-133.55001831054688,-167.635009765625,60.66998291015625,3,0.010112893119167632,-1.7123992141116349,576.9000244140625,1.3947026641454077,578.0700073242188,-2.9018486006402973,578.8800048828125,0.010112893119167632
6567,2024-01-26,630.75,653.2100219726562,629.2999877929688,653.0,1423700.0,-0.03205759956240217,1.109394603501101,-0.5199808293584681,77.52248495927104,55.88645332337256,-55.99125810254304,-65.71825076257483,-110.03972552785785,-158.4803818751315,25.59577265247746,23.9100341796875,1.8261299048415367,61.79399719238279,6.281654116771847,117.30634026799373,34.03782565457732,89.55016873018826,-72.88146238604804,67.11677874281435,-6.156063883348395,27.756171537805482,1,-28.915008544921875,-34.644989013671875,-111.35749816894531,-146.7449951171875,48.6199951171875,4,0.06347994931009704,1.1818486095695475,651.6400146484375,-1.7123992141116349,576.9000244140625,1.3947026641454077,578.0700073242188,0.06347994931009704
6568,2024-01-29,647.72998046875,648.25,632.5800170898438,633.8300170898438,597800.0,0.026920301971858906,1.0977215996600989,-0.6247174552317416,78.52013050634261,59.72516631831538,-66.0336269572548,-81.43599499097911,-124.15684177993819,-174.41372912063468,25.07725145488476,17.5,7.066704998664704,75.32197875976567,9.611354785490448,141.0326027340409,42.46666677262806,108.17729074690328,-79.79729563963076,87.23047680743122,9.515517854366294,32.855311987137625,1,-45.894989013671875,-51.624969482421875,-124.22747802734375,-162.90997314453125,29.08001708984375,0,0.04438577936317567,1.109394603501101,630.75,1.1818486095695475,651.6400146484375,-1.7123992141116349,576.9000244140625,0.04438577936317567
6569,2024-01-30,642.97998046875,653.25,642.0,642.0,504800.0,-0.007333302677394182,-21.95964125560538,0.07050237774274712,77.63356728611228,64.92524958160732,-54.1462771271631,-75.05568062983662,-116.59882017237919,-168.70498546777355,24.52413926207435,11.25,11.463373573670651,67.09397888183594,-5.811741645677557,139.99969940934943,30.64111861807919,103.54683914559268,-65.98956314598013,81.12080299878018,0.8628936616811131,36.45286026375675,1,-37.114990234375,-46.874969482421875,-117.11997985839844,-158.15997314453125,36.300048828125,1,0.0672027485850415,1.0977215996600989,647.72998046875,1.109394603501101,630.75,1.1818486095695475,651.6400146484375,0.0672027485850415
6570,2024-01-31,625.4000244140625,641.25,624.2000122070312,639.2000122070312,1012500.0,-0.027341373897630916,-1.1049351784523456,-14.081900847035376,70.16620333811133,68.12115622347223,-27.71024942050917,-55.742007589217906,-96.19120173210058,-150.1350335895395,24.1261432746946,18.77996826171875,15.679847923225566,46.599020385742165,-29.423010805693252,122.62105157717758,8.588004790024456,84.61003598145987,-40.25764784700709,46.31101909044033,-34.38698355342871,38.0110155957177,1,-18.475006103515625,-29.295013427734375,-97.50752258300781,-140.58001708984375,50.739990234375,2,0.10852253352688135,-21.95964125560538,642.97998046875,1.0977215996600989,647.72998046875,1.109394603501101,630.75,0.10852253352688135
6571,2024-02-01,645.3699951171875,646.760009765625,620.27001953125,635.9199829101562,646100.0,0.031931515707622316,3.3319542662081973,-0.6847840990008801,72.76971106725388,71.02645222278215,-38.91792772680219,-71.65064606099327,-113.25657283648161,-168.93230958765042,24.85121174378391,26.489990234375,20.57352422027111,61.65848999023433,-18.3414101993709,141.65839017983956,21.65853989543166,101.658440085037,-52.89085523027518,76.10670239699154,-2.7772514040321568,39.99995009480262,2,-29.069976806640625,-49.264984130859375,-114.56999206542969,-160.54998779296875,18.92999267578125,3,0.08556337009168558,-1.1049351784523456,625.4000244140625,-21.95964125560538,642.97998046875,1.0977215996600989,647.72998046875,0.08556337009168558
6572,2024-02-02,654.2000122070312,658.6300048828125,639.8900146484375,640.9500122070312,491300.0,0.013682100433318745,-1.4385160947018132,1.4021145909358066,72.94727048572852,73.2732988681708,-38.96383195824774,-76.08513946311814,-118.7235533425528,-176.44510769708376,25.729006624083528,18.739990234375,28.434676826474174,65.22150573730471,-18.88256423239727,149.32557570700675,23.169470752453662,107.27354072215576,-55.11778533224765,88.45152667504654,11.029195364055127,42.05203498485101,2,-37.839996337890625,-58.035003662109375,-121.61001586914062,-167.94500732421875,21.28997802734375,4,0.08882602303158116,3.3319542662081973,645.3699951171875,-1.1049351784523456,625.4000244140625,-21.95964125560538,642.97998046875,0.08882602303158116
6573,2024-02-05,645.5700073242188,649.6500244140625,636.0700073242188,649.219970703125,650200.0,-0.01319169171779444,5.022085989200601,-0.27546893425707547,69.754828310706,74.82438497543507,-22.21517005555802,-62.451995340998224,-106.58189028477432,-166.51026450594435,27.29789100364821,18.1300048828125,34.92555864667759,51.38250122070315,-33.214822554832494,135.9798249962388,9.083839332935327,93.68116310847097,-39.342047088471645,65.95411223726711,-10.394140647571902,42.29866188776781,2,-28.1300048828125,-49.404998779296875,-104.67000579833984,-159.31500244140625,22.8599853515625,0,0.05235681244403545,-1.4385160947018132,654.2000122070312,3.3319542662081973,645.3699951171875,-1.1049351784523456,625.4000244140625,0.05235681244403545
6574,2024-02-06,654.5399780273438,654.5399780273438,645.0,649.3300170898438,478400.0,0.013894652169954558,2.662207122774133,-1.4274008795839535,74.5941165625792,75.37964459718698,-21.453171029465125,-66.67221897496108,-111.77297970571419,-173.9533522924914,28.841631400334002,9.53997802734375,41.08852173388698,55.16697387695308,-30.940817036873113,141.27476479077927,12.113078420039983,98.22086933386618,-42.02377243394881,89.337777848494,8.739779886497473,43.05389545691307,2,-26.804962158203125,-58.374969482421875,-108.95748138427734,-168.28497314453125,17.94000244140625,1,0.03402392562539491,5.022085989200601,645.5700073242188,-1.4385160947018132,654.2000122070312,3.3319542662081973,645.3699951171875,0.03402392562539491
6575,2024-02-07,652.72998046875,658.8599853515625,649.3499755859375,658.0599975585938,403000.0,-0.0027652971848239893,1.7445944636739152,-1.023043580131209,72.26874830407108,74.01967342446399,-8.66692703125318,-59.674962630615255,-106.25262585023006,-170.70697937266556,30.509754392263012,9.510009765625,46.56590564298938,48.12147827148442,-37.571670091667784,133.81462663463662,5.274904089908318,90.96805245306052,-34.680118960624895,84.11502899132948,4.507787975762454,42.84657418157613,2,-13.16497802734375,-56.449981689453125,-107.1474838256836,-166.4749755859375,22.85003662109375,2,0.04067539353571359,2.662207122774133,654.5399780273438,5.022085989200601,645.5700073242188,-1.4385160947018132,654.2000122070312,0.04067539353571359
6576,2024-02-08,647.0,656.1199951171875,644.3499755859375,651.77001953125,609600.0,-0.008778485193272512,-1.3376245545130554,0.8949351288833923,68.95959531722809,73.06824124201478,-4.094980639462278,-48.78121894775393,-96.70179029263488,-163.53844380737235,31.98133368702908,11.77001953125,52.24219605584233,37.52549743652344,-46.0613161788674,121.11231105191428,-4.2679093711719815,79.31890424421886,-23.23672115379361,47.959645519040365,-28.009974230051355,41.79340680769543,2,-7.43499755859375,-50.720001220703125,-101.4175033569336,-160.7449951171875,36.6099853515625,3,0.045038662516905026,1.7445944636739152,652.72998046875,2.662207122774133,654.5399780273438,5.022085989200601,645.5700073242188,0.045038662516905026
6577,2024-02-09,650.3499755859375,653.0800170898438,643.9299926757812,647.6500244140625,363400.0,0.00517770569696685,1.2426436489296453,-0.5660251816972054,68.40019309011439,71.94380375132275,-4.88614948009149,-46.75900572593264,-95.84530898017897,-165.44148673224527,33.95967157009381,9.1500244140625,57.58188260737222,35.94297485351558,-44.88616266821418,116.77211237524534,-4.471593907349302,76.35754361438046,-21.67315782898129,62.65898213936597,-11.946111827920554,40.41456876086491,2,-10.78497314453125,-54.069976806640625,-107.23247528076172,-164.094970703125,43.27001953125,4,0.021450008042920077,-1.3376245545130554,647.0,1.7445944636739152,652.72998046875,2.662207122774133,654.5399780273438,0.021450008042920077
6578,2024-02-12,663.530029296875,673.6799926757812,650.9600219726562,650.9600219726562,519100.0,0.020266093958199782,-2.6149494772927016,4.6556424631521836,70.68449641834128,71.17168476601486,-17.421306866170312,-54.51562596508984,-105.2347435852447,-177.04224117744934,35.838587451797586,23.33001708984375,53.37193427093746,43.90552673339846,-35.37015879862929,123.18121226542621,4.267683967384642,83.54336949941228,-30.627568076673924,65.88247603728992,-7.623014997952637,39.63784276601385,2,-16.555023193359375,-59.84002685546875,-120.43253326416016,-177.2750244140625,45.79998779296875,0,0.01802474704901247,1.2426436489296453,650.3499755859375,-1.3376245545130554,647.0,1.7445944636739152,652.72998046875,0.01802474704901247
6579,2024-02-13,636.8800048828125,645.5700073242188,629.5800170898438,639.0499877929688,726800.0,-0.040164006506687944,1.1025597810602685,-0.17263179361680434,62.92338121076151,70.36692675186488,9.244609586119282,-23.083109623463088,-75.0191733451843,-148.90363211773365,37.038833286119846,33.95001220703125,50.81905322194086,13.468002319335938,-61.14151588268055,88.07752052135243,-23.836756781672307,50.77276142034418,36.79998779296875,16.553269465519964,-56.0449642149412,37.304759101008216,2,10.095001220703125,-33.19000244140625,-94.94001007080078,-150.625,82.16998291015625,1,0.049538355029334014,-2.6149494772927016,663.530029296875,1.2426436489296453,650.3499755859375,-1.3376245545130554,647.0,0.049538355029334014
6580,2024-02-14,654.0399780273438,657.989990234375,643.1500244140625,646.989990234375,616000.0,0.026943808901158217,-1.0149418857604575,-3.2488678873794052,50.68774773243166,67.91337527021797,-3.8281196616860598,-33.807559143614185,-89.17274711038976,-164.26388741034674,38.92038864122307,21.1099853515625,46.85522194165685,25.441976928710915,-41.834354213710526,92.71830807113236,-8.196188642499806,59.080142499921635,19.6400146484375,55.46479473630307,-13.910230080343474,33.63816557121071,2,-2.40997314453125,-48.78497314453125,-109.46997833251953,-167.78497314453125,60.23004150390625,2,0.028193998931110187,1.1025597810602685,636.8800048828125,-2.6149494772927016,663.530029296875,1.2426436489296453,650.3499755859375,0.028193998931110187
6581,2024-02-15,660.9600219726562,662.0599975585938,648.0,655.0499877929688,359300.0,0.010580460182547435,2.4673299516835496,0.8383041720415213,59.41063847182004,66.40930504645036,-9.280051956162879,-34.8271406237493,-92.56552183972553,-169.28658347269607,40.74145229066597,14.05999755859375,43.42018705195869,27.482519531249977,-33.759733582412764,88.72477264491272,-3.1386070255813365,58.10364608808129,11.837971191406268,71.15651304990492,1.434043879578681,30.621126556831367,2,-9.33001708984375,-55.70501708984375,-116.77252197265625,-174.70501708984375,43.47998046875,3,0.022119333441005473,-1.0149418857604575,654.0399780273438,1.1025597810602685,636.8800048828125,-2.6149494772927016,663.530029296875,0.022119333441005473
6582,2024-02-16,650.3099975585938,660.469970703125,648.7100219726562,659.27001953125,366600.0,-0.016112963053767082,1.0704273026686941,-1.5160693999793453,50.83668997678226,64.30728967601439,0.8494764274794306,-18.98526872221987,-77.96890662286944,-156.95001235419517,42.2988844189498,12.25,42.25843158325824,12.918496704101585,-41.4032886030642,67.24028201126737,-14.242395949481306,40.07938935768448,21.623636083984366,47.00678445581799,-19.654162702419384,27.160892653582888,2,1.32000732421875,-45.05499267578125,-106.12249755859375,-164.05499267578125,54.5,4,0.05120632916299028,2.4673299516835496,660.9600219726562,-1.0149418857604575,654.0399780273438,1.1025597810602685,636.8800048828125,0.05120632916299028
6583,2024-02-20,643.9099731445312,647.9199829101562,638.010009765625,641.6500244140625,466700.0,-0.009841497805799682,-1.0775672891755117,-0.2522258022765512,50.29839972206545,61.60776558262397,7.810633080484195,-7.866905956296478,-67.64559382043626,-148.78565621056202,43.073405356739556,12.29998779296875,38.32922165160005,3.2669738769531023,-43.57883857780598,50.112786331712186,-20.155932350426383,26.689880104332588,27.176588166992133,44.11934935882981,-19.856910312447596,23.422906227379542,2,7.72003173828125,-34.489990234375,-99.72247314453125,-153.53997802734375,76.24005126953125,1,0.07720026718936746,1.0704273026686941,650.3099975585938,2.4673299516835496,660.9600219726562,-1.0149418857604575,654.0399780273438,0.07720026718936746
6584,2024-02-21,644.8900146484375,649.2899780273438,637.97998046875,639.1500244140625,395300.0,0.0015220163451115098,-1.799477278220933,2.539876306479056,56.99920127865556,59.911149246466685,5.942733667679363,-3.7779868699095687,-64.85443206945388,-148.11395500628805,43.9316556788876,11.30999755859375,33.49609650733089,0.9060150146484602,-35.52251728615795,37.33454731545487,-17.308251135754745,19.120281165051665,25.366415778652254,28.696134865294393,-35.964967070274554,18.214266150403216,2,6.739990234375,-35.47003173828125,-102.46250915527344,-154.42001342773438,76.219970703125,2,0.09992401956562436,-1.0775672891755117,643.9099731445312,1.0704273026686941,650.3099975585938,2.4673299516835496,660.9600219726562,0.09992401956562436
6585,2024-02-22,658.7999877929688,663.1599731445312,652.97998046875,656.0599975585938,369200.0,0.02156952787075528,-1.28763252822011,0.4773510271787674,55.042420248054526,58.36479646100296,-7.840133944048716,-11.844916691884578,-75.1097197385875,-160.30646510663115,44.70701070206091,18.26995849609375,30.145331343985617,10.72098999023433,-8.126340745445532,29.56832072591419,1.2973246223943988,20.14465535807426,10.642914367376079,82.68472351163135,18.667069069936446,9.423665367839934,2,-7.16998291015625,-49.3800048828125,-118.53748321533203,-168.32998657226562,51.35003662109375,3,0.09145416077168145,-1.799477278220933,644.8900146484375,-1.0775672891755117,643.9099731445312,1.0704273026686941,650.3099975585938,0.09145416077168145
6586,2024-02-23,658.22998046875,665.4400024414062,658.0,663.0,373500.0,-0.0008652206053134659,-1.8451358416581085,-1.7408892452998308,51.61314754215312,56.49956917789615,-6.15711835137995,-11.337153692668835,-71.14125757203215,-157.94659328359148,43.61725808651452,7.44000244140625,24.73564650099081,9.821484374999955,-9.512119509212198,29.155088259212107,0.15468243289387829,19.48828631710603,10.41566399018484,73.74356808659606,12.287192218550665,9.666801942106078,2,-6.5999755859375,-44.779998779296875,-115.97997283935547,-165.66998291015625,33.55999755859375,4,0.08513747584482823,-1.28763252822011,658.7999877929688,-1.799477278220933,644.8900146484375,-1.0775672891755117,643.9099731445312,0.08513747584482823
6587,2024-02-26,670.7899780273438,674.6599731445312,659.0,659.3499755859375,493700.0,0.019081472936935073,-1.5799065866938828,-2.3983135428395945,59.78731508027795,55.28877125144467,-17.335838082472947,-21.864665591866697,-80.22991870698684,-168.510555846675,42.5712050137379,16.42999267578125,20.507449655400706,20.379483032226517,0.4615334801820836,40.29743258427095,10.420508256204357,30.338457808248677,-41.2099609375,89.44930237201834,27.381998935073,9.958974776022213,2,-18.66998291015625,-55.78997802734375,-126.5074691772461,-168.13497924804688,35.35003662109375,0,0.05016476917711321,-1.8451358416581085,658.22998046875,-1.28763252822011,658.7999877929688,-1.799477278220933,644.8900146484375,0.05016476917711321
6588,2024-02-27,676.47998046875,683.8400268554688,672.6599731445312,676.0,485400.0,0.008482539435278103,-2.1229051231779046,0.041956325727059804,58.736851520311575,54.823601285839125,-23.46310641776404,-26.657076265638466,-82.97435094538719,-171.96898683905567,41.56463602160759,13.050048828125,17.662650063792285,24.631985473632767,1.619187281810241,47.64478366545529,13.125586377721447,36.13838456954409,-45.998364257812455,83.95107077595489,24.28680649955181,11.506399095911265,2,-15.569976806640625,-47.51495361328125,-127.78498077392578,-167.31997680664062,17.35003662109375,1,0.041878574248735534,-1.5799065866938828,670.7899780273438,-1.8451358416581085,658.22998046875,-1.28763252822011,658.7999877929688,0.041878574248735534
6589,2024-02-28,686.1900024414062,688.6799926757812,671.2000122070312,673.5399780273438,462100.0,0.014353746234926135,-1.0173138828037502,26.35528992878942,62.5355858906774,56.14002774786643,-28.43295653225664,-34.74534291936038,-90.83122392588007,-179.3394182043047,40.4444360709171,17.47998046875,15.009497169755264,32.181506347656295,4.947921521522403,59.41509117379019,18.56471393458935,45.79829876072324,-53.574049804687434,93.02523982363068,34.947962610678104,13.61679241306694,2,-22.860015869140625,-54.80499267578125,-132.8499984741211,-176.80999755859375,20.67999267578125,2,0.049490697695724784,-2.1229051231779046,676.47998046875,-1.5799065866938828,670.7899780273438,-1.8451358416581085,658.22998046875,0.049490697695724784
6590,2024-02-29,693.27001953125,695.4199829101562,684.6699829101562,691.989990234375,618200.0,0.01031786686581504,2.8530769399050557,0.10118789142035531,67.16117406835602,57.00119836970376,-32.81369153225626,-38.45142911101834,-96.01208320763715,-183.96350850844829,40.592598111000584,10.75,10.604916909573603,35.86802368164058,6.792335028109619,64.94371233517154,21.3301793548751,50.40586800840606,-57.29022449218746,94.25450464777545,33.45583885152553,14.537844326765509,2,-26.570037841796875,-57.435028076171875,-132.66751098632812,-183.8900146484375,9.69000244140625,3,0.04015746395486186,-1.0173138828037502,686.1900024414062,-2.1229051231779046,676.47998046875,-1.5799065866938828,670.7899780273438,0.04015746395486186
6591,2024-03-01,700.5900268554688,702.6799926757812,690.8300170898438,693.4500122070312,367100.0,0.010558667067657401,1.0936451964241425,5.578008773602899,68.10058163186771,58.91940855360214,-37.907370277229575,-43.66089268801443,-101.19556166132406,-188.95760405941814,40.666963357310934,11.8499755859375,9.995582604888341,40.42702941894527,6.141528966681676,74.71252987120886,23.284279192813415,57.56977964507712,-59.85501678671869,95.21527891310454,33.220495113064416,17.142750226131813,3,-30.260040283203125,-50.83001708984375,-137.12252807617188,-186.85504150390625,-3.83001708984375,4,0.013645637522850418,2.8530769399050557,693.27001953125,-1.0173138828037502,686.1900024414062,-2.1229051231779046,676.47998046875,0.013645637522850418
6592,2024-03-04,712.3099975585938,732.3699951171875,706.0,708.8800048828125,555700.0,0.016728714731679695,-4.738843985149666,0.48039014549246895,67.76140485622838,60.85974245739802,-44.59768398971471,-53.5497156167778,-110.79122722550869,-198.32121309559875,40.673533117236296,31.77996826171875,12.193851088131282,49.24150085449219,7.950447331326586,90.53255437765779,28.595974092909387,69.88702761607499,-65.38048922914061,67.2061416331324,5.4675345540926585,20.645526761582804,3,-27.135009765625,-35.989990234375,-113.33999633789062,-165.15499877929688,-30.17999267578125,0,-0.02880770956687584,1.0936451964241425,700.5900268554688,2.8530769399050557,693.27001953125,-1.0173138828037502,686.1900024414062,-0.02880770956687584
6593,2024-03-05,679.3699951171875,704.760009765625,673.5599975585938,700.0,811200.0,-0.0462439142428247,1.0696508751401885,-6.014591526238055,64.7935235886826,61.72577826962325,-6.815419653226286,-18.917582853441672,-75.55233693433468,-163.379765588111,40.22705116159471,38.75,11.514794303138274,14.611499023437545,-26.43003960370436,55.65303765057945,-5.909270290133463,35.132268337008554,-22.18762837320628,13.356196162676648,-51.86331750047409,20.520769313570973,3,13.30499267578125,-3.04998779296875,-80.39999389648438,-130.04498291015625,6.32000732421875,1,0.039404182880688365,-4.738843985149666,712.3099975585938,1.0936451964241425,700.5900268554688,2.8530769399050557,693.27001953125,0.039404182880688365
6594,2024-03-06,676.8099975585938,689.0900268554688,673.25,687.4199829101562,452700.0,-0.0037681934395000782,1.2709596688805467,0.514298731960166,58.82489584624512,62.14605333608887,0.8365649456296751,-15.392824619760518,-71.08457743723693,-158.89591952701028,39.61709490897256,15.84002685546875,13.412353158749056,10.938000488281205,-30.14461301640347,52.02061399296588,-9.603306264061075,31.479307240623484,-10.605115409827818,6.021647247326615,-57.93539855981413,20.541306752342333,3,18.375,-0.489990234375,-77.83999633789062,-120.93998718261719,-2.0,2,0.02514741152265043,1.0696508751401885,679.3699951171875,-4.738843985149666,712.3099975585938,1.0936451964241425,700.5900268554688,0.02514741152265043
6595,2024-03-07,679.280029296875,686.5499877929688,670.4600219726562,683.8599853515625,454500.0,0.003649520171379317,2.2309295028924403,0.4316646916023333,57.35388155486616,62.783912670834766,1.762480036364309,-16.624135915853458,-71.56462656997701,-159.2547638061476,38.80032114616678,16.0899658203125,16.22407085648524,12.080529785156273,-28.92980999443091,53.09086956474346,-8.42464010463732,32.585699674949865,53.0899658203125,14.246504846041685,-46.783985028942524,20.505169889793613,3,16.40496826171875,-2.96002197265625,-78.29502868652344,-122.67002868652344,-12.5400390625,3,0.04061648308558552,1.2709596688805467,676.8099975585938,1.0696508751401885,679.3699951171875,-4.738843985149666,712.3099975585938,0.04061648308558552
6596,2024-03-08,676.1400146484375,692.3099975585938,674.4099731445312,681.9299926757812,468600.0,-0.004622562879829872,-2.8702500115471157,1.2641994722673846,61.03374320622772,62.92240468482919,8.616300549281505,-11.793762615898686,-66.75117586491967,-153.8182023131094,38.369699727115815,17.9000244140625,18.046014776461675,7.483514404296898,-32.5644406908192,47.53146949941299,-12.54046314326115,27.507491951854945,54.991781005859366,9.17460045172542,-51.41440238035007,20.023977547558065,3,25.274993896484375,0.17999267578125,-74.625,-119.53001403808594,-20.1700439453125,4,0.039666351263301536,2.2309295028924403,679.280029296875,1.2709596688805467,676.8099975585938,1.0696508751401885,679.3699951171875,0.039666351263301536
6597,2024-03-11,664.2999877929688,669.72998046875,650.010009765625,669.72998046875,552900.0,-0.01751120566592268,6.263350755915248,0.9378261282059391,58.32312676704812,62.87643526779991,21.72335080554444,1.206824203134829,-53.28888989223742,-139.8552196390616,37.48039594813891,26.1300048828125,19.136042123373954,-5.054013061523392,-44.23605533204932,34.128029209002534,-24.645034196786355,14.537008073739571,65.61837238769533,26.10041648829909,-35.06113982645968,19.59102113526296,3,26.8900146484375,16.675018310546875,-58.09747314453125,-107.68998718261719,-28.08001708984375,0,0.048863499276132094,-2.8702500115471157,676.1400146484375,2.2309295028924403,679.280029296875,1.2709596688805467,676.8099975585938,0.048863499276132094
6598,2024-03-12,675.489990234375,678.3400268554688,662.1500244140625,670.8599853515625,394100.0,0.016844803021272448,2.1345363017583665,-0.8526723992581352,61.52975082767674,62.76467581635539,11.597780692439983,-9.529825846834456,-62.687677046008844,-149.02677106651686,36.058468072987786,16.19000244140625,21.31381931691385,5.537991333007767,-33.63486113829822,44.710843804313754,-14.048434902645226,25.12441756866076,51.23203592968753,60.23637782936989,-4.8239760029121825,19.586426235653008,3,15.70001220703125,5.485015869140625,-69.22747802734375,-118.81999206542969,-42.6099853515625,1,0.00982992308462416,6.263350755915248,664.2999877929688,-2.8702500115471157,676.1400146484375,2.2309295028924403,679.280029296875,0.00982992308462416
6599,2024-03-13,668.4299926757812,680.0,667.3300170898438,670.4099731445312,615600.0,-0.010451668656324742,-5.062291922200806,-0.42764111893274276,53.82598228454146,61.282987840375995,17.739036585214308,0.01582028036432348,-53.711676535423294,-139.5904627023765,36.02205341840692,12.66998291015625,21.213319768817996,-3.0995056152344205,-39.075296858819115,32.876285628350274,-21.087401237026825,14.888390006557984,55.223552832343785,43.54607145588369,-18.488278067220158,17.98789562179235,3,22.760009765625,12.545013427734375,-61.62748718261719,-111.75999450683594,-40.0899658203125,2,0.025821716492002045,2.1345363017583665,675.489990234375,6.263350755915248,664.2999877929688,-2.8702500115471157,676.1400146484375,0.025821716492002045
6600,2024-03-14,672.47998046875,683.8900146484375,668.760009765625,676.0900268554688,736500.0,0.006058955817880518,-1.7384654474351398,1.8232737361282367,55.50915927933914,59.88394091231727,11.655554081240439,-2.72138276539431,-55.55535243664815,-140.9266607798669,35.65058071057074,15.46002197265625,21.02287613277349,0.028482055664085237,-34.99253960704368,35.04950371837185,-17.482028775689855,17.538992887018026,48.227823609675056,53.120513445774655,-7.125661562816681,17.510510831353898,3,18.71002197265625,8.495025634765625,-60.52996826171875,-115.80998229980469,-43.17999267578125,3,0.0034648125706575605,-5.062291922200806,668.4299926757812,2.1345363017583665,675.489990234375,6.263350755915248,664.2999877929688,0.0034648125706575605
6601,2024-03-15,675.5800170898438,681.6699829101562,665.0,667.2999877929688,874600.0,0.0046098571126724774,-1.5885056817643324,-2.2936074526180534,51.99801217137689,58.13245283622266,5.179435817555941,-4.922337728823663,-55.72474087245223,-141.19084741576216,35.06492563357319,16.66998291015625,19.42960126186358,2.397518920898392,-32.22157586307378,37.016613704870565,-14.912028471087638,19.70706631288442,42.29987521606927,75.47226575870579,18.13852055915126,17.309547391986065,3,1.80499267578125,5.394989013671875,-57.65751647949219,-118.79502868652344,-14.260009765625,4,-0.013085092264197518,-1.7384654474351398,672.47998046875,-5.062291922200806,668.4299926757812,2.1345363017583665,675.489990234375,-0.013085092264197518
6602,2024-03-18,683.6099853515625,686.989990234375,673.2899780273438,680.5999755859375,357300.0,0.011886035789378413,1.8045004747863462,0.3635264632168657,52.91710990915402,56.81285131627504,-8.21349611308517,-10.887867352223566,-60.72513325850127,-146.34908041367908,34.517581223958544,13.70001220703125,16.56843062114058,8.762487792968727,-24.397173600818178,41.92214918675563,-7.8173429039246685,25.342318489862123,31.555111652739015,86.39287627341035,31.086557328073866,16.579830696893424,3,-12.449981689453125,-2.634979248046875,-65.68748474121094,-126.82499694824219,-28.41998291015625,0,-0.040432432586868905,-1.5885056817643324,675.5800170898438,-1.7384654474351398,672.47998046875,-5.062291922200806,668.4299926757812,-0.040432432586868905
6603,2024-03-19,693.6199951171875,695.489990234375,676.6900024414062,680.1099853515625,459800.0,0.014642866517634578,1.1797087296195652,4.488360775407576,53.03240077620373,56.1692407529371,-17.868649570615617,-17.900548589800792,-67.28597034259792,-153.35959590668335,34.75007584361704,18.79998779296875,12.940133915625097,16.28699645996096,-14.474041323867027,47.04803424378895,0.9064775680469666,31.667515351874954,18.93889839756696,93.8668556374963,41.54173758397311,15.380518891913987,3,-20.8699951171875,-12.644989013671875,-75.69749450683594,-136.8350067138672,-2.70001220703125,1,-0.08275428162125675,1.8045004747863462,683.6099853515625,-1.5885056817643324,675.5800170898438,-1.7384654474351398,672.47998046875,-0.08275428162125675
6604,2024-03-20,709.3300170898438,715.3699951171875,691.510009765625,691.510009765625,1070600.0,0.022649321073856976,-1.6778872665371982,1.3190225346513182,56.12322262087993,56.03250087138308,-31.827604707736896,-30.077442959685527,-79.59747939085969,-165.83335547135994,35.173941453088084,23.8599853515625,8.612943290032376,28.775018310546898,-1.1662686137908622,58.71630523488466,13.804374848378075,43.74566177271572,-59.32000732421875,88.00877781843826,39.294296096348006,14.97064346216888,3,-26.6400146484375,-28.355010986328125,-83.99751281738281,-145.13502502441406,-18.530029296875,2,-0.10777777672610189,1.1797087296195652,693.6199951171875,1.8045004747863462,683.6099853515625,-1.5885056817643324,675.5800170898438,-0.10777777672610189
6605,2024-03-21,719.0499877929688,729.9099731445312,713.260009765625,717.5900268554688,591900.0,0.013703030280606043,-2.290508184263537,0.08192818953086521,56.911770083001215,55.57450385769125,-39.462885733085386,-36.94646365836638,-85.64533180680792,-172.3014555850309,35.29300609845611,20.5799560546875,7.229081423720345,35.48248901367185,2.7624204932710654,68.20255753407264,19.122454753471516,51.84252327387219,-67.73277832031249,83.26915753395674,38.76631497936553,16.360034260200386,3,-29.089996337890625,-33.875,-93.71748352050781,-151.4449920654297,-6.3599853515625,3,-0.12615251022522445,-1.6778872665371982,709.3300170898438,1.1797087296195652,693.6199951171875,1.8045004747863462,683.6099853515625,-0.12615251022522445
6606,2024-03-22,714.27001953125,727.0,713.4500122070312,724.280029296875,445500.0,-0.0066476160807543705,-1.3261732870899128,-6.8563545150501675,50.77410008123555,54.73572311482318,-32.078804008056295,-29.252650850318332,-77.22659186571366,-164.18855442719223,35.34438926270448,13.54998779296875,7.211703253459746,27.900518798828102,-5.2784039538510115,61.079441551507216,11.311057422488602,44.4899801751676,-59.80909951171873,72.37733139872066,29.47620540714503,16.58946137633954,3,-18.240020751953125,-29.09503173828125,-85.8275146484375,-140.64002990722656,-46.280029296875,4,-0.11896065831524616,-2.290508184263537,719.0499877929688,-1.6778872665371982,709.3300170898438,1.1797087296195652,693.6199951171875,-0.11896065831524616
6607,2024-03-25,704.4400024414062,715.989990234375,703.8400268554688,711.0599975585938,423900.0,-0.013762326320646667,-2.107428856870795,0.661337528352967,62.11227891796382,54.80044845818841,-17.83129123740912,-17.678801396682957,-63.86212639471887,-151.23941737260975,34.89330088067189,12.14996337890625,7.135547444973099,16.38800048828125,-16.87712157681449,49.65312255337699,-0.24456054426661922,33.02056152082912,-46.961120296874924,52.142080563698165,5.276366668692148,16.632561032547887,3,-6.985015869140625,-19.2650146484375,-75.99749755859375,-130.32000732421875,-50.67999267578125,0,-0.06121173551721193,-1.3261732870899128,714.27001953125,-2.290508184263537,719.0499877929688,-1.6778872665371982,709.3300170898438,-0.06121173551721193
6608,2024-03-26,704.8099975585938,712.6400146484375,703.8599853515625,706.4600219726562,440200.0,0.000525232973574985,-3.9464273433739083,0.24924858475779535,63.820328975115984,55.910931423807796,-15.203695522781572,-16.67236050434144,-60.86164010629227,-148.38174847322057,34.14273736481097,8.780029296875,6.922374321193047,15.341494750976608,-18.259848848693537,48.94283835064675,-1.4591770488584643,32.14216655081168,-44.43387177406248,34.63541790843128,-16.67815203859424,16.800671799835094,3,-7.355010986328125,-19.635009765625,-76.36749267578125,-130.69000244140625,-40.239990234375,1,-0.07040194561522573,-2.107428856870795,704.4400024414062,-1.3261732870899128,714.27001953125,-2.290508184263537,719.0499877929688,-0.07040194561522573
6609,2024-03-27,720.1500244140625,720.530029296875,706.4099731445312,709.4000244140625,257100.0,0.021764769098913783,1.4535263548626578,-6.515055115780129,67.89873845400473,57.28755133210397,-25.072329891279423,-30.923186487720045,-72.64630541830275,-160.42339681995668,33.30174501891408,15.72003173828125,8.501218881605723,28.9835205078125,-7.2494448092083985,65.2164858248334,10.86703784930205,47.10000316632295,-56.99254473513122,62.56245171259336,6.289154402230594,18.116482658510424,3,-22.695037841796875,-34.97503662109375,-89.62503051757812,-146.030029296875,-53.49005126953125,2,-0.04058882248554907,-3.9464273433739083,704.8099975585938,-2.107428856870795,704.4400024414062,-1.3261732870899128,714.27001953125,-0.04058882248554907
6610,2024-03-28,721.1099853515625,724.9500122070312,717.1699829101562,720.4400024414062,440200.0,0.0013330013260515194,-1.1581152807523978,0.06232399164244186,70.07767417829527,59.29640266620602,-20.5720627007978,-31.29501851878217,-69.6179542808527,-158.42066033263734,32.27375216660119,7.780029296875,8.882255366782715,28.551483154296875,-10.081380010966768,67.18434631956052,9.235051571665053,47.8679147369287,-55.282405934007215,74.5681283320991,11.82752716463473,19.316431582631807,3,-19.510009765625,-29.91998291015625,-90.58499145507812,-146.55499267578125,-37.76995849609375,3,-0.04203241970615168,1.4535263548626578,720.1500244140625,-3.9464273433739083,704.8099975585938,-2.107428856870795,704.4400024414062,-0.04203241970615168
6611,2024-04-01,710.1500244140625,722.3699951171875,709.4099731445312,721.1099853515625,339800.0,-0.015198736891927411,-1.0835941869707288,-16.358567914730802,70.63273686089786,61.264805660844225,-4.68536741826108,-20.640366490573797,-55.13551109364744,-144.82800596039374,30.809532818763575,12.96002197265625,11.079841736083608,17.113522338867142,-22.168863269218605,56.39590794695289,-2.527670465175788,36.75471514291007,-41.75914924742813,29.89105607373954,-35.93584501068349,19.641192804042884,4,-6.85003662109375,-18.96002197265625,-79.62503051757812,-135.55003356933594,-35.8800048828125,0,0.003576678082126916,-1.1581152807523978,721.1099853515625,1.4535263548626578,720.1500244140625,-3.9464273433739083,704.8099975585938,0.003576678082126916
6612,2024-04-02,691.7899780273438,701.25,688.2899780273438,700.0,606600.0,-0.025853757312572667,1.420167205211058,0.7490922658825626,56.89042617804127,61.693475149937285,16.714772157781113,-4.1070201558098915,-33.672883345597484,-123.7082073508468,28.142756095103127,21.86004638671875,12.515643498448753,-0.22052307128910797,-38.44089590959641,37.99984976701819,-19.3307094904427,18.889663347864484,-20.938338941593543,9.54718149700818,-54.63281381967083,19.110186419153642,4,17.30999755859375,-0.5999755859375,-59.24998474121094,-113.21498107910156,-13.949951171875,1,-0.034403487400663124,-1.0835941869707288,710.1500244140625,-1.1581152807523978,721.1099853515625,1.4535263548626578,720.1500244140625,-0.034403487400663124
6613,2024-04-03,706.1400146484375,709.6799926757812,692.0,692.5900268554688,458900.0,0.020743342744012017,-1.4005353509822365,-1.650420405462669,65.01553706025112,62.681510087645194,4.836026523286023,-17.23218680329751,-44.910450391900895,-135.2160892769225,27.498913270971208,17.8900146484375,14.911499232412325,12.791012573242142,-25.44045514621439,51.022480292698674,-6.324721286486124,31.906746432970408,-32.92604220033604,48.69072552852134,-17.35165804726404,19.115733859728255,4,2.9599609375,-14.95001220703125,-72.58001708984375,-123.01002502441406,-16.92999267578125,2,-0.07417793043337262,1.420167205211058,691.7899780273438,-1.0835941869707288,710.1500244140625,-1.1581152807523978,721.1099853515625,-0.07417793043337262
6614,2024-04-04,693.8300170898438,717.5,692.1799926757812,714.9500122070312,347400.0,-0.01743279987428903,-1.073706941799259,-1.5586726305500376,57.97655006154595,62.79981897415016,16.445554892911446,-3.77527412809809,-29.540741488095023,-120.04598997253981,26.940120461308815,25.32000732421875,16.50861173539795,-0.36998596191403976,-37.80068822264673,37.06071629881865,-19.085337092280383,18.345365168452304,-18.34820461388506,15.111930980057872,-50.393577067072336,18.71535113036637,4,13.814971923828125,-2.6400146484375,-48.89250183105469,-100.29499816894531,4.29998779296875,3,-0.04217172656834789,-1.4005353509822365,706.1400146484375,1.420167205211058,691.7899780273438,-1.0835941869707288,710.1500244140625,-0.04217172656834789
6615,2024-04-05,706.8699951171875,710.1400146484375,695.02001953125,695.77001953125,275900.0,0.018794197002369284,-1.4000038752555246,-0.5255671473571656,60.88195974828563,63.922914492711286,1.6719771204551535,-15.433589206837269,-39.26868004973494,-130.13569309142497,26.51302870761785,16.30999755859375,17.824630515522358,11.290493774414017,-25.857533762989647,48.43852131181768,-7.283519994287758,29.864507543115792,-29.211056214485893,54.51880214984052,-9.324207955393248,18.57401376870181,4,-0.25,-15.67999267578125,-59.51249694824219,-110.20500183105469,-10.20001220703125,4,-0.05688460714192589,-1.073706941799259,693.8300170898438,-1.4005353509822365,706.1400146484375,1.420167205211058,691.7899780273438,-0.05688460714192589
6616,2024-04-08,702.9600219726562,715.0399780273438,702.6199951171875,709.5499877929688,414300.0,-0.005531389324119007,-2.416767412183491,-0.5936919202472204,56.92804930016062,63.346888979622044,4.256530843157975,-9.919904602121733,-34.4332764981591,-123.57240355620672,25.950163815820186,12.41998291015625,17.396755667699153,6.039520263671875,-30.07578794796973,42.15482847531348,-12.018133842148927,24.097174369492677,-23.2110417002815,50.22263919912574,-10.323150986896728,18.0576541058208,4,3.65997314453125,-11.77001953125,-51.692535400390625,-88.4000244140625,-8.49005126953125,0,-0.027910541857173565,-1.4000038752555246,706.8699951171875,-1.073706941799259,693.8300170898438,-1.4005353509822365,706.1400146484375,-0.027910541857173565
6617,2024-04-09,696.760009765625,708.3800048828125,681.4199829101562,705.0700073242188,380400.0,-0.00881986459149231,2.6115251437985716,1.261007687320552,51.15577717848924,61.939716557774624,10.339923889509919,-1.2262523878162028,-26.687347553363338,-114.82399362729893,26.26735152633788,26.96002197265625,15.845893994745438,-1.7834930419921875,-34.48225768145937,30.915271597474998,-18.132875361725723,14.565889277741348,33.14996337890625,42.51668400619148,-13.24356450516278,16.349382319733568,4,6.42498779296875,-5.57000732421875,-36.71501159667969,-78.57000732421875,15.6099853515625,1,-0.03227795786089982,-2.416767412183491,702.9600219726562,-1.4000038752555246,706.8699951171875,-1.073706941799259,693.8300170898438,-0.03227795786089982
6618,2024-04-10,682.1300048828125,691.9400024414062,675.4400024414062,679.3300170898438,482700.0,-0.020997193693325977,-2.1190875893459786,-0.3369420716704247,39.907976196461185,58.82963186249201,23.931050503712527,14.679328524310677,-11.196953684090886,-97.94685398339868,26.19473883489879,21.32000732421875,15.170853946638431,-16.745498657226562,-48.582179669562606,15.091182355109481,-32.66383916339453,-0.8271581510585975,46.810168457031295,15.905855515294343,-34.29733551500086,15.91834050616801,4,18.06500244140625,7.829986572265625,-1.38250732421875,-49.095001220703125,-0.989990234375,2,-0.006289091517211243,2.6115251437985716,696.760009765625,-2.416767412183491,702.9600219726562,-1.4000038752555246,706.8699951171875,-0.006289091517211243
6619,2024-04-11,685.6900024414062,686.9000244140625,673.1799926757812,681.4500122070312,585200.0,0.005218942918667535,3.1201085063875804,1.5142888283378746,37.02955222208828,55.157618311802345,16.72796892101087,13.153072548659338,-13.68432529127358,-99.24526254047623,26.019687750879395,13.72003173828125,13.77060696899639,-14.048501586914085,-43.23577579843095,15.13877262460278,-28.64213869267246,0.5451355188442903,41.110164062500075,29.88536584654596,-15.468674218908198,14.593637105758415,4,12.084991455078125,4.269989013671875,-1.1925048828125,-52.654998779296875,0.0999755859375,3,0.005133543611131719,-2.1190875893459786,682.1300048828125,2.6115251437985716,696.760009765625,-2.416767412183491,702.9600219726562,0.005133543611131719
6620,2024-04-12,674.8099975585938,685.4299926757812,668.77001953125,674.3499755859375,594500.0,-0.01586723569553894,-1.8674815238915647,0.108495998157425,35.35262865752122,51.23760628920494,22.74111551432975,25.525281088249585,-1.2692646046288019,-86.06174404980402,25.616592234056878,16.91998291015625,11.773031117097162,-25.045007324218773,-53.789407290302506,3.6993926418649608,-39.41720730726058,-10.672807341176963,48.77295851562508,13.05377878792276,-27.688911176430196,14.37219998304184,4,18.32501220703125,15.149993896484375,10.9425048828125,-41.774993896484375,26.32000732421875,4,0.03455788652893199,3.1201085063875804,685.6900024414062,-2.1190875893459786,682.1300048828125,2.6115251437985716,696.760009765625,0.03455788652893199
6621,2024-04-15,666.739990234375,690.989990234375,663.760009765625,688.1099853515625,696700.0,-0.011958932667588407,1.007370111901516,-46.45429215868383,35.820666648608025,48.896521897045695,26.826988286928326,34.676965016243685,7.62988351869717,-75.81746702537782,25.500894601282788,27.22998046875,7.362905963444746,-32.673013305664085,-63.20535810080878,-2.14066851051939,-47.939185703236376,-17.406840908091795,52.457930916406326,6.678576411592029,-31.274579226401062,15.26617239757233,4,23.8900146484375,23.220001220703125,19.26251220703125,-33.704986572265625,27.85003662109375,0,0.044890051765546835,-1.8674815238915647,674.8099975585938,3.1201085063875804,685.6900024414062,-2.1190875893459786,682.1300048828125,0.044890051765546835
6622,2024-04-16,655.969970703125,665.5,652.5999755859375,664.8900146484375,585200.0,-0.016153252675700558,1.544379837962127,0.4174097324963013,32.96357691326699,45.33519299182524,35.74004534801577,45.608461193155335,18.83632897402299,-62.76715252105623,25.067572894287448,14.1400146484375,1.9304608559302778,-42.06103210449214,-77.68310560273096,-6.438958606253323,-59.87206885361161,-24.249995355372675,57.68415930914068,8.566326427708141,-28.575224921263448,17.81103674911942,4,29.08001708984375,33.990020751953125,32.89753723144531,-22.934967041015625,26.6300048828125,1,0.058691711083561415,1.007370111901516,666.739990234375,-1.8674815238915647,674.8099975585938,3.1201085063875804,685.6900024414062,0.058691711083561415
6623,2024-04-17,636.219970703125,658.3400268554688,632.2100219726562,655.1799926757812,896000.0,-0.03010808555585287,1.067239834954574,2.1255525296621185,21.597274547906082,41.293051268087474,49.76185083192013,64.12545258505668,39.08046974619276,-40.73961618150611,24.625861535718368,26.1300048828125,-3.696293308440545,-58.94103088378904,-104.04637222306997,-13.835689544508114,-81.49370155342945,-36.38836021414863,70.10766077798132,6.82196477652793,-25.984374796982213,22.552670669640463,4,37.405029296875,44.84002685546875,49.86253356933594,-3.184967041015625,30.550048828125,2,0.11969134563617123,1.544379837962127,655.969970703125,1.007370111901516,666.739990234375,-1.8674815238915647,674.8099975585938,0.11969134563617123
6624,2024-04-18,632.8800048828125,648.9299926757812,631.77001953125,640.739990234375,499200.0,-0.0052497028922580125,-2.4047714199212837,0.41455570900170935,20.615474056095593,36.81899730228858,48.66442477612145,64.76483829758058,42.59678054852475,-35.07354611227629,23.515243116852936,17.15997314453125,-6.580765824702553,-58.45849609375,-110.87337438355837,-6.043617803941629,-84.66593523865413,-32.25105694884587,63.071161267110824,1.874342959619071,-24.58986048188258,26.20743914490418,4,40.524993896484375,47.959991455078125,53.20249938964844,0.154998779296875,40.66998291015625,3,0.07625459706940974,1.067239834954574,636.219970703125,1.544379837962127,655.969970703125,1.007370111901516,666.739990234375,0.07625459706940974
6625,2024-04-19,628.3400268554688,641.6400146484375,624.010009765625,633.760009765625,572700.0,-0.00717352103450386,-1.5042590176299488,0.6895665408687819,21.536432729041067,32.88659546105308,45.69922407947695,65.51985040985824,47.322335026557994,-28.27236047215456,22.04579017643207,17.6300048828125,-12.37391941721603,-58.46297607421877,-116.20875988657201,-0.7171922618655344,-87.33586798039539,-29.590084168042154,57.34215583546688,6.464643703298706,-18.7578311003646,28.872891906176594,4,37.85498046875,48.619964599609375,57.74247741699219,4.694976806640625,36.40997314453125,4,0.09143130903085006,-2.4047714199212837,632.8800048828125,1.067239834954574,636.219970703125,1.544379837962127,655.969970703125,0.09143130903085006
6626,2024-04-22,629.2999877929688,638.0700073242188,621.5599975585938,632.4500122070312,767100.0,0.001527773015359335,1.294648083269004,0.5811871487933694,25.263232666267854,30.009646070806255,37.09243565884299,60.9950018404611,46.747654212367365,-26.892758018518634,20.533033470657532,16.510009765625,-16.670523375358584,-53.25451354980464,-114.86517272264655,8.356145623037264,-84.0598431362256,-22.44918396338369,45.281203771411015,17.61490624561579,-9.1942187139251,30.80532958642094,4,27.45001220703125,46.43499755859375,56.78251647949219,3.735015869140625,15.59002685546875,0,0.11414272760716293,-1.5042590176299488,628.3400268554688,-2.4047714199212837,632.8800048828125,1.067239834954574,636.219970703125,0.11414272760716293
6627,2024-04-23,661.3200073242188,664.5399780273438,638.6500244140625,640.9400024414062,598200.0,0.050881964329203555,-1.0745187605148872,-6.469792675838016,34.43532698846572,29.401573936584533,-0.5402327938822964,26.96122143641628,15.384937621840209,-56.230580630600684,19.043299260961327,35.239990234375,-22.23134279151577,-19.078494262695358,-80.48200893421347,42.32502040882275,-49.78025159845447,11.623263073063754,-39.760009765625,92.50820808197857,65.6386590042091,30.70175733575907,4,-5.045013427734375,14.41497802734375,17.860000610351562,-28.285003662109375,-2.09002685546875,1,0.050308502937729926,1.294648083269004,629.2999877929688,-1.5042590176299488,628.3400268554688,-2.4047714199212837,632.8800048828125,0.050308502937729926
6628,2024-04-24,655.1900024414062,672.3900146484375,648.760009765625,664.2000122070312,641000.0,-0.009269347388437876,-1.1609520035275929,-0.44210047139015174,35.97966792959603,29.284920126307618,1.5270422782018613,30.76031510970904,21.689668884191406,-47.75156606163205,17.538722594634564,23.6300048828125,-27.393973490812755,-22.727499389648415,-83.98760105184067,38.53260227254384,-53.35755022074454,7.902551441447713,-33.6300048828125,66.16170288388915,36.24321300895386,30.63005083109615,4,1.084991455078125,20.54498291015625,20.87750244140625,-22.154998779296875,14.219970703125,2,0.04183515170010943,-1.0745187605148872,661.3200073242188,1.294648083269004,629.2999877929688,-1.5042590176299488,628.3400268554688,0.04183515170010943
6629,2024-04-25,690.9199829101562,694.9400024414062,643.5499877929688,680.0,1034000.0,0.054533769342650196,4.4208813389089014,-1.2119834710743802,45.030837047964475,30.360276614134644,-37.30619232940376,-7.664763146705695,-12.58765584648529,-80.89772751592193,16.020617024574175,51.3900146484375,-30.620413323452567,14.463983154296898,-43.87902986456788,72.80699617316168,-14.70752335513555,43.635489663729345,-67.3267846679687,94.52164177738888,64.91769221634787,29.171506509432398,4,-32.66998291015625,-15.18499755859375,-14.057479858398438,-57.884979248046875,-53.40997314453125,3,-0.034953343333893105,-1.1609520035275929,655.1900024414062,-1.0745187605148872,661.3200073242188,1.294648083269004,629.2999877929688,-0.034953343333893105
6630,2024-04-26,690.7999877929688,693.4000244140625,678.780029296875,685.280029296875,581700.0,-0.00017367440536608658,1.7276029538195254,0.5054914958667062,46.11996235839605,31.504642804111093,-38.75498883417481,-10.46868008026513,-11.539650590791098,-78.58049177861369,14.278846949192411,14.6199951171875,-31.076114591642522,15.85948791503904,-39.07472309986906,70.79369892994714,-11.607617592415068,43.32659342249315,-62.925981298828106,94.35811614478756,64.5796253507927,27.467105507454075,4,-32.54998779296875,-15.06500244140625,-8.967483520507812,-57.764984130859375,-59.5999755859375,4,-0.02497104850148002,4.4208813389089014,690.9199829101562,-1.1609520035275929,655.1900024414062,-1.0745187605148872,661.3200073242188,-0.02497104850148002
6631,2024-04-29,712.6900024414062,713.5900268554688,690.2100219726562,697.97998046875,604600.0,0.031687919854158864,1.8322113411780363,2.6648790897732173,54.62033672551379,33.910949449916295,-59.72193858044034,-33.89654261136411,-32.45124548997046,-97.93621544881864,13.221917141986761,23.3800048828125,-30.968132962971936,37.62250366210935,-17.665046217454687,92.91005354167339,9.978728722327332,65.26627860189137,-80.79203619042971,98.7990066923654,67.71408438839626,27.643774939782016,4,-45.114990234375,-38.410003662109375,-25.122512817382812,-79.65499877929688,-71.82000732421875,0,-0.06726627604874758,1.7276029538195254,690.7999877929688,4.4208813389089014,690.9199829101562,-1.1609520035275929,655.1900024414062,-0.06726627604874758
6632,2024-04-30,667.989990234375,705.5999755859375,667.1900024414062,699.6300048828125,1081600.0,-0.06272013365405149,-1.3110700619165485,-2.1509155259762083,46.50794789671955,36.678802044228895,-14.681494992424064,9.41154734374345,13.071275961543051,-50.70315138995079,12.974073570111463,45.5,-30.81793476918142,-5.887509155273392,-60.6818911369096,48.906872826362815,-33.284700146091495,21.50968183554471,-29.556659135039126,34.89433011251934,1.811310517281072,27.397190990818082,4,-0.41497802734375,5.2650146484375,22.612503051757812,-33.389984130859375,-37.469970703125,1,-0.03458131996533731,1.8322113411780363,712.6900024414062,1.7276029538195254,690.7999877929688,4.4208813389089014,690.9199829101562,-0.03458131996533731
6633,2024-05-01,653.760009765625,672.52001953125,649.260009765625,664.4099731445312,584400.0,-0.021302685185083714,-1.3674354315178059,0.3365979282007755,42.50926638947444,39.111445636826545,2.568273505849902,20.570821037192445,28.181693899403854,-34.01215882767997,12.118625729235875,23.260009765625,-30.596682429256816,-17.498489379882812,-70.78653615238113,35.78955739261551,-44.14251276613197,9.145534006366347,-9.314143005798542,14.577407593312977,-18.128937231234303,26.644023386249163,5,13.81500244140625,19.4949951171875,37.55497741699219,-19.160003662109375,-10.3599853515625,2,0.008366939888363678,-1.3110700619165485,667.989990234375,1.8322113411780363,712.6900024414062,1.7276029538195254,690.7999877929688,0.008366939888363678
6634,2024-05-02,664.5700073242188,669.0499877929688,646.5999755859375,663.219970703125,366800.0,0.016535115940280898,3.354998549600696,-0.1267644378728745,47.59692263091223,42.00705562592334,-3.6584939177600972,7.859291797482456,18.36430513868288,-42.394330776379775,10.922088645988213,22.45001220703125,-28.60819007104476,-5.225491333007767,-57.50134014716025,47.050357481144715,-31.363415740084065,20.91243307406853,49.02001953125,26.824926086382128,-8.021690144315947,26.13792440707626,5,3.0050048828125,8.68499755859375,26.744979858398438,-29.970001220703125,-19.47003173828125,3,0.007282853223846031,-1.3674354315178059,653.760009765625,-1.3110700619165485,667.989990234375,1.8322113411780363,712.6900024414062,0.007282853223846031
6635,2024-05-03,666.6599731445312,685.8900146484375,664.3300170898438,678.0800170898438,343300.0,0.003144839215250439,-1.681599064732363,-8.459062344590624,49.98067965752151,44.75343862495153,0.2892801975076509,2.7430739221670137,16.86327052810384,-42.19594763074065,9.85412875806919,21.55999755859375,-22.669893717963078,-1.1250244140625227,-50.40425393003966,48.15420510191461,-25.764639172051147,23.514590343926102,45.59025268554683,29.944741313726293,-8.115264469320525,24.63961475798857,5,9.460052490234375,6.59503173828125,24.655014038085938,-27.894989013671875,-38.67999267578125,4,-0.04372538408359872,3.354998549600696,664.5700073242188,-1.3674354315178059,653.760009765625,-1.3110700619165485,667.989990234375,-0.04372538408359872
6636,2024-05-06,683.3400268554688,683.3400268554688,672.0399780273438,675.0,348400.0,0.025020331777623195,1.7098351177886901,-0.7302972646521223,56.425199598696366,47.19675780386604,-8.849696229919005,-16.3189047185964,0.9964900452475831,-56.62837603845094,8.539245200969642,16.6800537109375,-15.342293364450256,16.53602905273442,-30.526149474013323,63.598207579482164,-6.995060210639394,40.067118316108235,27.597193969726504,62.27127333818856,19.634486505364244,23.531089263373868,5,-4.77001953125,-11.375030517578125,13.054962158203125,-44.575042724609375,-58.21002197265625,0,-0.07630171305546174,-1.681599064732363,666.6599731445312,3.354998549600696,664.5700073242188,-1.3674354315178059,653.760009765625,-0.07630171305546174
6637,2024-05-07,674.27001953125,688.8300170898438,672.52001953125,684.280029296875,437500.0,-0.013273051435251482,-1.41450566528724,-1.2002371142319768,59.40390014499286,49.79945027224347,2.5149219831998835,-9.507642587614328,10.386236041896836,-45.41156041715499,8.451530120337747,16.30999755859375,-7.727698149425578,8.590521240234352,-36.49097203627366,53.672014516742365,-13.950225398019711,31.131267878488416,35.380456389160145,65.52218032452807,17.596830801625565,22.540746638254014,5,4.29998779296875,-4.740020751953125,22.9749755859375,-35.505035400390625,-46.44000244140625,1,-0.049535087496967556,1.7098351177886901,683.3400268554688,-1.681599064732363,666.6599731445312,3.354998549600696,664.5700073242188,-0.049535087496967556
6638,2024-05-08,677.8400268554688,678.4600219726562,663.2000122070312,665.3099975585938,474000.0,0.0052946256259482904,1.2164107655756888,-1.2517499573181141,61.0990487928725,51.584807132788804,2.7889928996285107,-14.140514742562232,7.000609656150232,-47.120808910329515,8.518937675251886,15.260009765625,-0.7065145535308375,12.375027465820267,-32.41679277769629,57.16684770933682,-10.020882655937953,34.77093758757849,30.54943905825189,73.9758952560858,19.38991257465087,22.39591012175826,5,2.254974365234375,-8.310028076171875,22.304962158203125,-35.0450439453125,-61.6300048828125,2,-0.06980999269656363,-1.41450566528724,674.27001953125,1.7098351177886901,683.3400268554688,-1.681599064732363,666.6599731445312,-0.06980999269656363
6639,2024-05-09,689.2100219726562,689.3200073242188,677.3400268554688,680.0,358500.0,0.016773862071753687,1.5408249784791037,0.7350359487948873,64.53646571542346,53.631085283569625,-9.88900265343716,-26.596915210644738,-4.362113572608678,-57.17206868056405,8.858099462941098,11.97998046875,3.542464456802918,23.56902160644529,-21.583619711887422,68.721662924778,0.9927009472789905,46.14534226561159,17.943654134508733,99.5789227713518,37.298751155152594,22.57632065916635,5,-9.115020751953125,-19.680023193359375,10.934967041015625,-45.355010986328125,-69.9200439453125,3,-0.06646739904837196,1.2164107655756888,677.8400268554688,-1.41450566528724,674.27001953125,1.7098351177886901,683.3400268554688,-0.06646739904837196
6640,2024-05-10,698.1300048828125,699.75,691.75,693.2000122070312,352100.0,0.012942329080801063,-1.0434182730908041,0.5352856584292597,65.83536825964302,54.87719989847288,-19.735250094282264,-35.500365817287275,-13.399268715324979,-64.74494299116373,9.583733451120782,10.53997802734375,8.438992523393495,31.323004150390602,-15.979802272396114,78.62581057317732,7.671600938997244,54.97440736178396,7.812597213927916,95.5677273372465,26.49601516353046,23.65140321139337,5,-22.030029296875,-29.83001708984375,1.2874908447265625,-44.899993896484375,-53.239990234375,4,-0.07596010617789817,1.5408249784791037,689.2100219726562,1.2164107655756888,677.8400268554688,-1.41450566528724,674.27001953125,-0.07596010617789817
6641,2024-05-13,696.6699829101562,712.7899780273438,696.239990234375,703.7100219726562,395100.0,-0.002091332506044208,-3.1898573790503266,-1.4280019313384422,59.46350374504909,56.316706103842826,-23.22947240589815,-33.395289005240784,-12.311782214283085,-61.87658141498571,10.230827624983593,16.54998779296875,9.42727738137512,28.366482543945267,-20.785037418743855,77.51800250663439,3.790722562600763,52.94224252528977,-50.07000732421875,67.49343370068506,1.3290148163121245,24.575759981344543,5,-16.975006103515625,-28.3699951171875,2.235015869140625,-43.439971923828125,-57.45001220703125,0,-0.09859762028855001,-1.0434182730908041,698.1300048828125,1.5408249784791037,689.2100219726562,1.2164107655756888,677.8400268554688,-0.09859762028855001
6642,2024-05-14,694.469970703125,703.8400268554688,689.239990234375,701.0,349800.0,-0.003157897226806372,1.3914721319670083,0.9275558329865446,60.741621771027404,58.34252336845982,-18.86177967214212,-29.685032135266738,-10.895378178147894,-58.36204921092235,11.108577927261695,14.60003662109375,10.135841372619666,24.241470336914062,-25.882265631912105,74.36520630574023,-0.8203976474990213,49.303338321327146,-46.54619506835934,63.05702772492191,-2.979357399854152,25.061867984413066,5,-14.774993896484375,-26.89495849609375,4.435028076171875,-40.15997314453125,-53.68994140625,1,-0.09984588066508959,-3.1898573790503266,696.6699829101562,-1.0434182730908041,698.1300048828125,1.5408249784791037,689.2100219726562,-0.09984588066508959
6643,2024-05-15,712.3699951171875,715.3400268554688,698.3499755859375,702.7999877929688,508800.0,0.025775087720408374,1.1908412266790493,-1.465538191199013,56.4996069945719,59.331710519977555,-30.814099809365416,-43.8350204600456,-28.32525001877366,-74.57576403038502,11.238646903729803,20.87005615234375,7.76563014484509,38.33399353027346,-12.476762665392698,89.14474972593962,12.928615432440438,63.73937162810648,-63.14889543457025,92.18412700452303,28.521954824215527,25.405378097833072,5,-23.0999755859375,-43.91998291015625,-15.1824951171875,-47.764984130859375,-67.0,2,-0.11867425439983137,1.3914721319670083,694.469970703125,-3.1898573790503266,696.6699829101562,-1.0434182730908041,698.1300048828125,-0.11867425439983137
6644,2024-05-16,681.1400146484375,712.0,680.8800048828125,708.2999877929688,480400.0,-0.04383955063072609,-1.2485551554654923,-2.8380305494435407,47.53722966073712,59.0602160758904,3.367663741350384,-9.279928954124216,3.104210448724075,-42.02641836072485,11.063833942000569,31.489990234375,9.80519295743386,4.691012573242233,-42.33290295318716,51.714928099671624,-18.820945189972463,28.20297033645693,-29.27415787890618,0.7545258265688735,-56.58656162589792,23.511957763214667,5,8.1300048828125,-12.69000244140625,13.937484741210938,-4.82000732421875,-40.69000244140625,3,-0.09532547094490418,1.1908412266790493,712.3699951171875,1.3914721319670083,694.469970703125,-3.1898573790503266,696.6699829101562,-0.09532547094490418
6645,2024-05-17,685.7899780273438,689.3900146484375,679.6799926757812,689.3900146484375,362900.0,0.0068267364696028565,4.394401776783141,0.13254934391636647,42.480986225462935,57.51085903442003,1.9184023314231808,-9.913475290919337,-1.3677557935526465,-45.30955718799407,10.529017276485147,9.71002197265625,14.393165443147382,6.468478393554733,-34.85485894017904,47.79181572728851,-14.193190273312212,27.130147060421677,-31.38515445437497,17.1339862457082,-33.51866971052819,20.661668666866913,5,3.48004150390625,-17.3399658203125,8.0775146484375,-9.469970703125,-55.9599609375,4,-0.09696846283943295,-1.2485551554654923,681.1400146484375,1.1908412266790493,712.3699951171875,1.3914721319670083,694.469970703125,-0.09696846283943295
6646,2024-05-20,701.1300048828125,706.8099975585938,686.3300170898438,686.530029296875,344100.0,0.022368403369780854,-1.7306640625,-4.055507519115677,61.082132931875115,57.697329344073616,-11.88228479132431,-20.655266368529965,-16.246635600232594,-59.33871388876446,10.081902408234251,21.02001953125,17.540486276613365,18.217004394531273,-16.80680157403333,53.240810363095875,0.7051014102489717,35.728907378813574,-44.287773178543716,60.15140675117328,7.195387045082711,17.511902984282276,5,-11.8599853515625,-32.67999267578125,-9.582504272460938,-24.80999755859375,-78.09002685546875,0,-0.0802133553587897,4.394401776783141,685.7899780273438,-1.2485551554654923,681.1400146484375,1.1908412266790493,712.3699951171875,-0.0802133553587897
6647,2024-05-21,694.5900268554688,700.8900146484375,690.0900268554688,698.9400024414062,276000.0,-0.009327768005645165,1.6181788589015151,-0.2979440315042265,64.39399709864645,58.06343471138183,-2.4102558350781464,-12.11618652843083,-8.93029993541586,-51.486880271639166,11.045097218535792,11.03997802734375,20.02635125079894,10.013525390624977,-23.832625156266886,43.85967593751684,-6.909549882820897,26.936600664070852,-35.40788334515196,41.811609334296385,-15.338142577031938,16.92307527344592,5,1.75,-26.1400146484375,-4.2950286865234375,-18.27001953125,-47.86004638671875,1,-0.07971616926752279,-1.7306640625,701.1300048828125,4.394401776783141,685.7899780273438,-1.2485551554654923,681.1400146484375,-0.07971616926752279
6648,2024-05-22,682.5999755859375,692.280029296875,679.530029296875,690.9400024414062,280300.0,-0.017262055033833823,1.313957674477854,1.917258313455872,56.30374076481482,57.14868749464753,11.539502245887661,2.142486218725935,3.352047925156171,-38.23866261607998,11.68974786099306,15.05999755859375,19.40618062506087,-3.3470245361328352,-34.277146307669454,27.583097235403784,-18.8120854219012,12.118036349635531,-21.171516741814685,9.454724542658857,-49.402224991429954,15.465060885768315,5,14.835052490234375,-14.14996337890625,4.9050140380859375,-6.27996826171875,-41.75994873046875,2,-0.06126567211369238,1.6181788589015151,694.5900268554688,-1.7306640625,701.1300048828125,4.394401776783141,685.7899780273438,-0.06126567211369238
6649,2024-05-23,666.77001953125,690.0,660.780029296875,690.0,482000.0,-0.023190677733469278,1.5157120336311087,2.785360391677583,50.035102502031584,55.39310241046849,26.654614535615565,16.938887001796957,19.523981265246448,-21.145670258299447,11.141328531332437,29.219970703125,18.43249898079432,-17.969482421875,-49.949933839050004,14.010968995300004,-33.95970813046256,-1.979256713287441,48.57000732421875,13.013239983822956,-47.45607793609342,15.990225708587515,5,21.290008544921875,1.67999267578125,10.572479248046875,14.204986572265625,-20.8900146484375,3,-0.03209506094636205,1.313957674477854,682.5999755859375,1.6181788589015151,694.5900268554688,-1.7306640625,701.1300048828125,-0.03209506094636205
6650,2024-05-24,673.5499877929688,675.1500244140625,662.1199951171875,671.3400268554688,296100.0,0.010168375996397083,3.8169859428236195,-0.09513399894902785,46.66665281235583,53.97123008461367,17.904108774225165,9.275911171766893,13.041261756379754,-26.509441941358773,10.563271939635591,13.030029296875,16.931108779156716,-10.327014160156295,-42.54880038116971,21.89477206085712,-26.437907270663004,5.783878950350413,40.698839111328084,27.742705412017422,-31.156190431567005,16.11089311050672,5,14.510040283203125,-5.0999755859375,3.572509765625,7.425018310546875,-19.5999755859375,4,-0.04914256727165367,1.5157120336311087,666.77001953125,1.313957674477854,682.5999755859375,1.6181788589015151,694.5900268554688,-0.04914256727165367
6651,2024-05-28,664.75,676.1500244140625,655.5999755859375,676.1500244140625,395300.0,-0.013065084926812687,2.6052640032552015,-5.158473265576668,46.75261891615721,52.41689643407254,24.25025684543641,15.07300534161618,21.942431564566505,-16.01166657756528,9.256204516501773,20.550048828125,13.280100157162906,-16.730001831054665,-47.00035444290859,13.540350780799258,-31.865178136981626,-1.5948255251277033,48.429450952148386,20.203171830864434,-36.29405131935026,15.135176305926954,5,20.720001220703125,3.70001220703125,6.8274993896484375,13.44000244140625,-30.79998779296875,1,-0.052531000993089494,3.8169859428236195,673.5499877929688,1.5157120336311087,666.77001953125,1.313957674477854,682.5999755859375,-0.052531000993089494
6652,2024-05-29,644.8900146484375,657.9099731445312,644.530029296875,656.4500122070312,559500.0,-0.02987587115691992,-1.1791495812520192,1.0140327019242095,39.884562674890134,50.570780398552344,40.60809558292067,34.90316923395062,41.41604083712923,5.4207134258583665,9.173052383869665,20.219970703125,7.697981872004561,-35.43498840332029,-69.40886065511302,-1.4611161515275626,-52.42192452921665,-18.448052277423926,65.98625728906245,0.7538960242146597,-51.32102473487324,16.986936125896356,5,33.375,32.105010986328125,21.35247802734375,32.074981689453125,-7.47003173828125,2,-0.03388180329169044,2.6052640032552015,664.75,3.8169859428236195,673.5499877929688,1.5157120336311087,666.77001953125,-0.03388180329169044
6653,2024-05-30,659.22998046875,663.1500244140625,643.0,645.25,415300.0,0.022236296879445394,-1.1807408777446033,-1.2093411264051024,40.96114968748171,49.84010484596841,20.045505985183468,22.12855390874165,26.525662450740583,-7.128234146678096,9.756412911014865,20.1500244140625,4.311009832381842,-21.36852111816404,-54.52006807094324,11.78302583461516,-37.94429459455364,-4.79274764177444,47.665516910312476,34.53187333776596,-11.057648436910135,16.575773476389607,5,15.675018310546875,19.940032958984375,6.7750091552734375,17.735015869140625,-31.82000732421875,3,-0.01896151626949949,-1.1791495812520192,644.8900146484375,2.6052640032552015,664.75,3.8169859428236195,673.5499877929688,-0.01896151626949949
6654,2024-05-31,669.4099731445312,670.1900024414062,650.0,661.2999877929688,859700.0,0.015442247739616999,3.1757829758763902,0.5801142118682547,41.40632961558059,49.72069855598149,8.969906485541856,12.996065926322444,15.395742849603948,-15.590559565828016,10.26041700470506,20.19000244140625,0.8312695398590222,-11.430526733398438,-44.157365348921076,21.2963118821242,-27.793946041159757,4.9328925743628815,32.37388444420628,79.6680352770055,38.73152069046439,16.36341930776132,5,5.495025634765625,9.760040283203125,-3.4049835205078125,7.555023193359375,-24.219970703125,4,-0.042679295850427956,-1.1807408777446033,659.22998046875,-1.1791495812520192,644.8900146484375,2.6052640032552015,664.75,-0.042679295850427956
6655,2024-06-03,637.510009765625,675.0,625.4400024414062,675.0,561000.0,-0.047653851389541146,1.6439055998020304,-4.622695184912022,35.02581343447986,46.825551945159795,37.21466332537943,44.902383302734506,45.642161857604606,17.903880085040555,10.586516860688405,49.55999755859375,-4.040224647185028,-41.87299194335935,-79.48997118377838,-4.256012702940325,-60.68148156356892,-23.06450232314978,59.571139216013535,23.802015567508754,-13.206186924322289,18.808489620209514,6,25.654998779296875,32.8800048828125,29.48248291015625,39.454986572265625,28.77996826171875,0,0.013129197956067706,3.1757829758763902,669.4099731445312,-1.1807408777446033,659.22998046875,-1.1791495812520192,644.8900146484375,0.013129197956067706
6656,2024-06-04,631.2000122070312,635.969970703125,617.6199951171875,630.7999877929688,821400.0,-0.009897879973545187,2.6921697696124185,-0.01067016586458625,34.31192455062016,43.48309943982353,36.3885626046756,49.65156002520632,50.345296059135535,25.761343987579835,11.028846145596955,19.8900146484375,-5.1554361023002,-45.57598876953125,-88.84124096799826,-2.31073657106424,-67.20861486876481,-23.943362670297688,58.71702212058403,23.666810620839602,-9.631384632356838,21.632626099233512,6,23.75,35.279998779296875,35.79248046875,45.764984130859375,48.3800048828125,1,0.0360424581115788,1.6439055998020304,637.510009765625,3.1757829758763902,669.4099731445312,-1.1807408777446033,659.22998046875,0.0360424581115788
6657,2024-06-05,640.8699951171875,643.489990234375,625.0599975585938,634.3599853515625,382200.0,0.015319997977098376,2.1370200299202127,16.274031126029904,31.5168870838974,40.729004586388264,20.447278843913068,39.369529337969425,39.464585112012855,17.678514131930797,11.153927350048018,18.42999267578125,-5.5074501059328895,-34.23600463867183,-80.39048884634303,11.918479568999373,-57.31324674250743,-11.158762534836228,40.371394505176454,40.519341271377726,14.063825206716935,23.077242103835577,6,12.94000244140625,25.610015869140625,30.057510375976562,36.095001220703125,66.53997802734375,2,-0.010797795126749388,2.6921697696124185,631.2000122070312,1.6439055998020304,637.510009765625,3.1757829758763902,669.4099731445312,-0.010797795126749388
6658,2024-06-06,630.52001953125,644.6199951171875,626.1599731445312,638.7899780273438,504200.0,-0.016149883228727124,-1.173038995563379,-1.2703450215638477,35.33092173312599,39.09520672317654,25.2926014441573,48.47813996036905,48.44667457765354,29.45213729995521,11.695452336580106,18.46002197265625,-11.343227835545804,-42.21997985839846,-92.45542243791908,8.015462721122162,-67.33770114815877,-17.10225856863815,43.08680275049278,22.481741576021633,-6.92632882291203,25.117721289760286,6,16.364990234375,35.959991455078125,39.894989013671875,46.444976806640625,112.489990234375,3,0.010943289927631383,2.1370200299202127,640.8699951171875,2.6921697696124185,631.2000122070312,1.6439055998020304,637.510009765625,0.010943289927631383
6659,2024-06-07,643.4000244140625,647.8300170898438,626.260009765625,630.8300170898438,677000.0,0.020427590693135933,1.0130671671760052,-1.5199601461308536,38.27515849673148,38.162818465884946,9.777110378322277,33.71898714950635,33.82571693258387,18.053993615796003,11.777740009604596,21.57000732421875,-17.3916047776421,-27.049475097656227,-78.29037822228031,24.191428026967856,-52.66992665996827,-1.4290235353441858,23.48837860793367,44.92859376628792,13.39093331362286,25.620451562312063,6,3.4849853515625,23.079986572265625,27.014984130859375,33.564971923828125,80.19000244140625,4,-0.024852425649335652,-1.173038995563379,630.52001953125,2.1370200299202127,640.8699951171875,2.6921697696124185,631.2000122070312,-0.024852425649335652
6660,2024-06-10,645.0999755859375,651.0,640.4199829101562,640.4199829101562,535200.0,0.0026421372511185037,-3.5213819007003404,0.3723142361869801,33.23756671221881,36.66114599878068,4.042205328507521,29.347098398881144,30.337724760047195,18.033437761980963,11.41647216910635,10.58001708984375,-21.536712611085022,-22.698022460937523,-73.39323558943306,27.997190667558016,-48.04562902518535,2.6495841033103034,15.876218487481651,82.32467480224832,52.158986042515,25.347606564247783,6,1.21002197265625,21.380035400390625,25.315032958984375,31.865020751953125,83.35003662109375,0,0.0001395548889719933,1.0130671671760052,643.4000244140625,-1.173038995563379,630.52001953125,2.1370200299202127,640.8699951171875,0.0001395548889719933
6661,2024-06-11,627.97998046875,640.5,624.0700073242188,640.5,750400.0,-0.026538514594792173,1.6245953745953745,-2.6752220352908958,31.258755933599318,35.70272302752615,17.207401529731214,43.275934784380524,45.78720386144971,36.541954717850786,10.817712388074332,21.02996826171875,-24.117262010378454,-36.38351745605473,-88.1389935544571,15.371958642347636,-62.26125550525592,-10.505779406853549,27.7934697299213,14.5190278794527,-13.588036336701222,25.877738049201163,6,18.33001708984375,38.500030517578125,46.70753479003906,48.985015869140625,90.6600341796875,1,0.061005125561482965,-3.5213819007003404,645.0999755859375,1.0130671671760052,643.4000244140625,-1.173038995563379,630.52001953125,0.061005125561482965
6662,2024-06-12,625.1300048828125,668.3099975585938,623.3099975585938,650.0,1111000.0,-0.004538322358318081,-2.156786010943936,1.9864182364182363,32.953647668986605,34.813000581026685,18.95273384739528,42.86235698979738,47.49099377162702,40.639700167732485,10.091354109226632,45.0,-26.962931551920633,-35.76649475097656,-88.31412714682665,16.781137644873525,-62.040310948901606,-9.492678553051519,-7.510009765625,4.044460720486111,-25.33053349526421,26.273816197925065,6,21.17999267578125,41.350006103515625,50.13749694824219,51.834991455078125,113.219970703125,2,0.08710190165522214,1.6245953745953745,627.97998046875,-3.5213819007003404,645.0999755859375,1.0130671671760052,643.4000244140625,0.08710190165522214
6663,2024-06-13,627.8300170898438,628.47998046875,616.6199951171875,622.5999755859375,656900.0,0.00431912112031374,2.632478712366923,-0.21029523645912582,37.47424633598052,34.3761024388489,12.661748592810227,35.3146844137691,43.18992305253346,39.106451291087524,9.009095662378186,11.8599853515625,-29.410043792766714,-28.839483642578102,-77.40300920338314,19.72404191822693,-53.121246422980676,-4.557720862175529,40.47998046875,21.687021557724805,-9.354547124926722,24.28176278040252,6,17.97998046875,38.149993896484375,46.21998596191406,49.134979248046875,116.1099853515625,3,0.1267539841811982,-2.156786010943936,625.1300048828125,1.6245953745953745,627.97998046875,-3.5213819007003404,645.0999755859375,0.1267539841811982
6664,2024-06-14,616.2100219726562,618.5,596.47998046875,616.5,709100.0,-0.018508186612435695,9.265795950887076,-0.055444689516740774,32.112539717839596,34.052405359222206,17.815181379275145,44.08092681071207,53.4376726709977,51.850418597182625,8.978342799861057,31.35003662109375,-29.376921815843502,-37.21297912597652,-87.53791119852258,13.111952946569545,-62.37544516224955,-12.050513089703486,52.0999755859375,27.46768315428389,-3.8262984489623157,25.162466036273013,6,16.184967041015625,39.699981689453125,58.60247802734375,60.754974365234375,99.6099853515625,4,0.20577397846767798,2.632478712366923,627.8300170898438,-2.156786010943936,625.1300048828125,1.6245953745953745,627.97998046875,0.20577397846767798
6665,2024-06-17,619.2899780273438,621.0,610.0,615.010009765625,859000.0,0.0049982245417361515,1.85713832763937,-14.759629551673331,35.29370648977395,34.1614922413504,13.274917376102167,37.696218936045966,48.572585963727306,49.94243660439042,8.960795744423713,11.0,-30.685355147378232,-30.808023071289085,-80.91564159484767,19.2995954522695,-55.86183233306838,-5.7542138095097926,46.14681884765628,31.75552294532159,-0.9024844182132163,25.05380926177929,6,13.105010986328125,36.620025634765625,55.52252197265625,57.675018310546875,134.97003173828125,0,0.16841875781739168,9.265795950887076,616.2100219726562,2.632478712366923,627.8300170898438,-2.156786010943936,625.1300048828125,0.16841875781739168
6666,2024-06-18,644.8900146484375,646.4099731445312,607.4199829101562,615.6599731445312,1018000.0,0.04133772147038273,1.416488402927119,6.829499593571296,50.0,36.215171454250694,-11.37519632905014,8.081114170782485,21.574137230992847,24.48175058183392,8.049272977574965,38.989990234375,-32.47867706356408,-2.3959869384765398,-46.38374767531286,41.59177379835978,-24.389867306894757,19.597893429941678,17.7885095703125,67.3952703075889,29.433355694075445,21.99388036841817,6,-12.495025634765625,11.019989013671875,27.309967041015625,32.074981689453125,107.32000732421875,1,0.12957247850107678,1.85713832763937,619.2899780273438,9.265795950887076,616.2100219726562,2.632478712366923,627.8300170898438,0.12957247850107678
6667,2024-06-20,639.219970703125,647.219970703125,630.5,639.7899780273438,615700.0,-0.008792265063064297,1.1672039714404383,-0.01950073605412347,43.40169319052741,37.11192383840641,-6.664685311070116,9.897744468764927,25.95092593457298,30.593142782253835,7.099619246685903,16.719970703125,-30.240171891505156,-5.2975280761718295,-43.314096738961894,32.719040586618235,-24.30581240756692,13.71075625522326,20.810611765625026,84.23334343769697,43.94404969408023,19.008284331395057,6,-6.824981689453125,16.690032958984375,34.77751159667969,37.745025634765625,105.59002685546875,3,0.1242452482483496,1.416488402927119,644.8900146484375,1.85713832763937,619.2899780273438,9.265795950887076,616.2100219726562,0.1242452482483496
6668,2024-06-21,640.780029296875,641.3599853515625,627.72998046875,641.1099853515625,725400.0,0.0024405661043942484,31.84512428298279,0.5788628332797944,39.99022651857068,37.3024869519441,-7.393851099625294,5.316583368213287,23.560716937797224,29.216862889434537,6.580158746287676,13.6300048828125,-27.1205437884646,-1.6464721679687955,-35.17958489730654,31.88664056136895,-18.413028532637668,15.120084196700077,16.708529091874993,87.30795694578768,49.85175069052734,16.76655636466885,6,-8.385040283203125,15.129974365234375,32.85496520996094,36.184967041015625,96.29998779296875,4,0.15226745814179887,1.1672039714404383,639.219970703125,1.416488402927119,644.8900146484375,1.85713832763937,619.2899780273438,0.15226745814179887
6669,2024-06-24,645.3699951171875,653.9000244140625,635.3900146484375,644.0,364100.0,0.007163091248878484,1.0086767033825896,-4.152053274139845,53.39671074704531,39.54239184470259,-13.047023616604633,-1.0106374322260763,18.06205369492534,24.915075911481154,7.051557519601478,18.510009765625,-23.975177871192955,4.013494873046852,-27.55727796996348,35.584267716057184,-11.771891548458257,19.79888129455196,9.67822015476247,81.64797401018214,40.710435455605875,15.785386421505162,6,-12.975006103515625,8.8699951171875,33.490020751953125,31.595001220703125,111.72998046875,0,0.15273410302615664,31.84512428298279,640.780029296875,1.1672039714404383,639.219970703125,1.416488402927119,644.8900146484375,0.15273410302615664
6670,2024-06-25,640.4500122070312,644.6699829101562,629.219970703125,644.47998046875,442300.0,-0.007623507363807458,6.006850926605123,-2.941593156909917,54.04601746852665,42.07430979302786,-9.89675273773571,1.372818023331547,22.34818191785166,30.378255624774283,7.451642876258438,16.1500244140625,-21.340686312516482,0.7485107421874773,-26.94914534661291,28.446166830987863,-13.100317302212716,14.59733878658767,13.45001220703125,71.06282229567094,26.786453263830644,13.848828044400193,6,-8.055023193359375,11.194976806640625,38.410003662109375,35.28497314453125,76.03997802734375,1,0.11768286935846528,1.0086767033825896,645.3699951171875,31.84512428298279,640.780029296875,1.1672039714404383,639.219970703125,0.11768286935846528
6671,2024-06-26,629.8300170898438,636.5700073242188,624.0,636.5700073242188,586900.0,-0.016582082777374496,2.7299779041547434,1.672467323973526,45.210835095389314,43.4362195070726,1.1323461368456265,9.74203847704348,32.45800862552437,41.16634394061134,7.68737040306402,16.45001220703125,-20.383943194533913,-8.125485229492142,-33.47798698683687,17.227016527852584,-20.801736108164505,4.550765649180221,24.07000732421875,19.498368994982464,-24.210053536253632,12.676250878672382,6,-4.6400146484375,21.814971923828125,49.029998779296875,45.90496826171875,41.5999755859375,2,0.1975612296960938,6.006850926605123,640.4500122070312,1.0086767033825896,645.3699951171875,31.84512428298279,640.780029296875,0.1975612296960938
6672,2024-06-27,623.0399780273438,630.8200073242188,620.1199951171875,626.1500244140625,576200.0,-0.010780748580186184,-1.3910609191404626,0.4614318832180244,46.65172753515805,44.45593964031455,8.487263515629934,15.611611509114027,38.995662903805396,47.94570877511592,7.478236081877634,10.70001220703125,-18.921725171688877,-13.823022460937523,-39.79293861542271,12.146893693547668,-26.807980538180118,-0.8380643836949275,28.563244628906205,8.644110058324841,-36.189958359088806,12.98495807724258,6,2.1500244140625,25.64501953125,55.820037841796875,52.69500732421875,45.57000732421875,3,0.20732224014627132,2.7299779041547434,629.8300170898438,6.006850926605123,640.4500122070312,1.0086767033825896,645.3699951171875,0.20732224014627132
6673,2024-06-28,646.72998046875,652.0900268554688,631.2100219726562,631.2100219726562,820100.0,0.03802324614290886,-1.6907294743175802,-4.990265920910607,51.35905468502455,46.594441303335095,-13.678255122648352,-9.552644289179625,15.960050890513685,24.52047651878263,7.752521932944282,29.050048828125,-14.869092532979607,10.491979980468727,-13.756021953821914,34.73998191475937,-1.6320209866765936,22.615980947614048,-50.25,78.77431105136489,32.54966911780366,12.124000967145337,6,-16.069976806640625,-2.3499755859375,35.6650390625,29.0050048828125,34.989990234375,4,0.15165528126399108,-1.3910609191404626,623.0399780273438,2.7299779041547434,629.8300170898438,6.006850926605123,640.4500122070312,0.15165528126399108
6674,2024-07-01,640.8400268554688,649.0700073242188,629.4099731445312,649.0700073242188,507000.0,-0.00910728401521177,3.7776624147137348,-0.5302836647933963,48.318883851602216,48.04168323242713,-4.388630638090831,-6.232360145950906,22.55711882395292,30.500413667172438,8.339734094424859,19.6600341796875,-11.089586675117857,6.030523681640602,-12.73575837059775,24.796805733878955,-3.3526173444785172,15.413664707759722,-43.24784545898433,64.81079502173553,22.196155903470014,9.383141026119175,7,-10.180023193359375,2.39996337890625,42.10249328613281,34.89495849609375,20.75,0,0.15017786998514127,-1.6907294743175802,646.72998046875,-1.3910609191404626,623.0399780273438,2.7299779041547434,629.8300170898438,0.15017786998514127
6675,2024-07-02,645.8800048828125,647.5800170898438,634.6400146484375,635.7899780273438,446500.0,0.007864642993781645,-1.0887894894998449,-1.22600860278849,57.8084213822211,48.909285608229474,-5.878327779702204,-11.186674476518306,18.443758720701453,25.609540432121207,7.960092493669185,12.94000244140625,-8.337100866559695,10.652001953125023,-8.731028096938871,30.035032003188917,0.9604869280931325,20.343516978156913,-47.197866577148375,80.57549012308203,32.985629725209144,9.691515025031938,7,-8.8699951171875,-9.56500244140625,32.37501525878906,29.85498046875,43.3800048828125,1,0.17219912346304111,3.7776624147137348,640.8400268554688,-1.6907294743175802,646.72998046875,-1.3910609191404626,623.0399780273438,0.17219912346304111
6676,2024-07-03,653.9500122070312,660.3300170898438,642.780029296875,649.3599853515625,350700.0,0.01249459228217309,1.0230490777906376,0.45490729818830716,62.02436618233434,50.97847149620802,-14.00030423944338,-18.408746341013284,11.382301220080763,17.82856979071846,7.45965557448483,17.54998779296875,-3.0966806001013083,17.584509277343727,-3.4066898972833997,38.575708451970854,7.088909690030164,28.08010886465729,-54.19971613037103,84.13329670112826,29.753202514340536,10.495599587313565,7,-13.725006103515625,-17.635009765625,24.305007934570312,21.78497314453125,42.14996337890625,2,0.09563418741483942,-1.0887894894998449,645.8800048828125,3.7776624147137348,640.8400268554688,-1.6907294743175802,646.72998046875,0.09563418741483942
6677,2024-07-05,633.9500122070312,652.1799926757812,629.469970703125,650.4500122070312,530100.0,-0.03058337736320471,1.2755577572288272,-3.5947502094331343,52.231294466781364,52.33859015712032,5.78152733978834,1.102784839227752,31.14698454562904,37.950752248310664,7.0661863251505865,24.48004150390625,1.0368337282512812,-2.069491577148483,-22.97602261733209,18.837039463035126,-12.522757097240287,8.383773942943321,-31.77652728984367,14.68315850562778,-42.02171869876549,10.453265520091806,7,6.274993896484375,1.78997802734375,43.00999450683594,41.78497314453125,62.14996337890625,4,0.05912134986521633,1.0230490777906376,653.9500122070312,-1.0887894894998449,645.8800048828125,3.7776624147137348,640.8400268554688,0.05912134986521633
6678,2024-07-08,637.4199829101562,645.0,628.5700073242188,638.0999755859375,546900.0,0.005473571474578387,1.2693295003814686,0.04121167732007576,58.22155304413989,52.874683745686376,1.9945601485998168,-1.922311305361177,27.674785424472134,34.41393425580668,6.691716857251059,16.42999267578125,0.6410287215428525,1.05548095703125,-19.696087052917846,21.807048966980346,-9.320303047943298,11.431264962005798,-32.92023670606238,27.86515385620614,-31.19391923521847,10.375784004974543,7,2.805023193359375,-1.67999267578125,40.21003723144531,38.31500244140625,58.67999267578125,0,0.04893163577804316,1.2755577572288272,633.9500122070312,1.0230490777906376,653.9500122070312,-1.0887894894998449,645.8800048828125,0.04893163577804316
6679,2024-07-09,627.4099731445312,636.0599975585938,626.0,631.75,434700.0,-0.01570394721534152,-1.8100657238575046,6.382461179427341,52.98704844461888,52.75702052080774,10.268909146197188,7.197354175146302,36.41434334764813,44.72373526998558,6.414166062192683,11.41998291015625,1.6453692910682776,-8.155026245117142,-28.99719960156108,12.687147111326794,-18.57611292333911,2.266060433104826,-20.677016105007397,4.107114601315997,-55.99299581186289,10.421086678221972,7,12.815032958984375,8.33001708984375,49.627532958984375,48.32501220703125,68.69000244140625,1,0.0865622159086763,1.2693295003814686,637.4199829101562,1.2755577572288272,633.9500122070312,1.0230490777906376,653.9500122070312,0.0865622159086763
6680,2024-07-10,645.1900024414062,649.2100219726562,629.5599975585938,630.7899780273438,603200.0,0.02833877378098215,-1.330965775393326,-3.317957444414755,50.11709122061225,53.30216009027696,-7.563418363236565,-11.147102458922745,17.548142130450515,27.075934921337307,6.487810472449776,21.800048828125,3.5399448470773223,9.62050170898442,-11.230379433502776,30.471382851471617,-0.8049388622591778,20.04594228022802,-36.31316299986963,55.898610219694454,-3.1432713384790034,10.425440571243591,7,-4.964996337890625,-9.45001220703125,31.847503662109375,30.54498291015625,50.90997314453125,2,0.02541890660426338,-1.8100657238575046,627.4099731445312,1.2693295003814686,637.4199829101562,1.2755577572288272,633.9500122070312,0.02541890660426338
6681,2024-07-11,666.2899780273438,675.5800170898438,652.6699829101562,654.2000122070312,678800.0,0.032703506728397835,-2.024422080590449,0.8395795363031407,59.43008893963458,54.72197802410768,-25.644447652698773,-30.809447074425407,-5.120904893162788,6.121732655872734,6.226154457409357,30.3900146484375,3.3880979367743294,28.804977416992188,4.19060197355725,53.419352860427125,16.49778969527472,41.112165138709656,-55.35501147987486,81.26253356132258,24.357657180708145,12.30718772171744,7,-15.499969482421875,-30.259979248046875,0.4875335693359375,9.44500732421875,29.80999755859375,3,0.03447452685133823,-1.330965775393326,645.1900024414062,-1.8100657238575046,627.4099731445312,1.2693295003814686,637.4199829101562,0.03447452685133823
6682,2024-07-12,679.5800170898438,689.0,670.0,672.7000122070312,544800.0,0.019946328927004542,-2.0944551581542377,0.5690673559434981,62.495169588238596,55.9593241244648,-33.604749166095644,-41.96251126309869,-18.416899365648874,-6.773721714091607,7.374533796477656,22.71002197265625,3.902428637497678,39.37251586914067,9.114068334441527,69.63096340383981,24.2432921017911,54.50173963649024,-64.76634750983237,85.04764617435517,30.667140801675423,15.129223767349584,7,-22.08001708984375,-36.84002685546875,-18.865005493164062,-5.815032958984375,16.51995849609375,4,0.02430907042681585,-2.024422080590449,666.2899780273438,-1.330965775393326,645.1900024414062,-1.8100657238575046,627.4099731445312,0.02430907042681585
6683,2024-07-15,707.4099731445312,713.0700073242188,683.0,687.6599731445312,594300.0,0.040951698629785094,-1.0688037759142692,2.8706374975603697,67.37815104787313,58.07702047960602,-58.02389152715,-66.95781164326104,-45.470802109547776,-33.941067196067934,8.579707580617267,33.489990234375,7.3864308364104545,63.22347412109377,21.182650669725945,105.2642975724616,42.203062395409916,84.24388584677763,-86.66139713092082,93.49944446586356,40.809646582899404,21.02041172568389,7,-37.874969482421875,-52.634979248046875,-47.26496887207031,-35.0999755859375,-11.30999755859375,0,,-2.0944551581542377,679.5800170898438,-2.024422080590449,666.2899780273438,-1.330965775393326,645.1900024414062,
6684,2024-07-16,743.010009765625,743.239990234375,707.239990234375,707.239990234375,646900.0,0.05032447657310635,-1.012858839428314,1.8111402294303798,74.51477224152042,59.933281686194825,-86.72730655220982,-97.5739051693505,-80.21360119421877,-68.6804022832589,9.313247083000642,36.0,12.514277104260714,92.48351135253904,33.41212254338336,151.55490016169472,62.9478169479612,122.01920575711688,-113.0292906209537,99.7976948596347,47.38997768019944,29.53569440457785,7,-58.3900146484375,-73.1500244140625,-86.32749938964844,-71.72500610351562,-46.9100341796875,1,,-1.0688037759142692,707.4099731445312,-2.0944551581542377,679.5800170898438,-2.024422080590449,666.2899780273438,
6685,2024-07-17,723.5900268554688,739.1300048828125,721.1099853515625,731.6500244140625,826300.0,-0.026136906172074426,-1.7680350270249998,-0.2253282962720286,71.50656440192374,60.9868592661492,-61.60315390653807,-73.7189923428964,-60.21174441798496,-48.72600869039229,10.202292592272174,21.9000244140625,15.201269561161212,67.84852600097656,2.3248515191269234,133.3722004828262,35.08668876005174,100.61036324190138,-80.01819518003299,78.30411638527958,20.835795887876543,32.76183724092484,7,-38.97003173828125,-53.73004150390625,-66.90751647949219,-52.305023193359375,-27.49005126953125,2,,-1.012858839428314,743.010009765625,-1.0688037759142692,707.4099731445312,-2.0944551581542377,679.5800170898438,
6686,2024-07-18,728.4500122070312,759.97998046875,720.0999755859375,721.1400146484375,885000.0,0.00671649023782539,-7.494075282585945,-0.9069478626329939,74.39483219493289,63.44947456927714,-61.222127367348094,-75.88875294932154,-64.95911572591035,-53.00879594699609,12.035290662788837,39.8800048828125,19.31414362887358,68.5305114746094,-4.325627694142554,141.38665064336135,32.10244189023342,104.95858105898537,-72.91800150452275,64.95890741755707,1.26034571658397,36.42806958437599,7,-35.46002197265625,-50.22003173828125,-72.05500793457031,-57.165008544921875,-32.35003662109375,3,,-1.7680350270249998,723.5900268554688,-1.012858839428314,743.010009765625,-1.0688037759142692,707.4099731445312,
6687,2024-07-19,718.6400146484375,733.1799926757812,716.4199829101562,733.1799926757812,493300.0,-0.013466946796900747,1.3053693388127932,-1.989053746023529,67.78455309097583,64.51203013003669,-42.61714487801157,-63.05668120733071,-54.85577711428823,-42.87333247058518,13.86394799204877,16.760009765625,21.859277170212522,54.74951171875,-21.914254321293583,131.41327775879358,16.41762869872821,93.08139473877179,-48.485288178655196,46.29777044813041,-14.853777027082891,38.33188302002181,7,-25.6500244140625,-40.4100341796875,-62.24501037597656,-47.355010986328125,-22.5400390625,4,,-7.494075282585945,728.4500122070312,-1.7680350270249998,723.5900268554688,-1.012858839428314,743.010009765625,
6688,2024-07-22,738.3499755859375,738.3499755859375,715.0,731.780029296875,520900.0,0.027426751274269412,6.1081176492447185,-0.4518539351783833,72.57279982728505,66.68822472811071,-51.96974541124541,-79.13968857513339,-74.15240708800741,-62.23076394988334,15.9458291243954,23.3499755859375,23.96724170156267,69.58097534179683,-13.074245421288765,152.23619610488242,28.253364960253975,110.90858572333968,-55.61971355629976,58.98746892691982,-1.630933181722284,41.327610381542804,7,-43.579986572265625,-60.1199951171875,-81.95497131347656,-68.35498046875,-42.25,0,,1.3053693388127932,718.6400146484375,-7.494075282585945,728.4500122070312,-1.7680350270249998,723.5900268554688,
6689,2024-07-23,743.9400024414062,751.4099731445312,724.25,731.739990234375,596200.0,0.007570971815950234,1.0014752811692502,1.856942457405102,72.64246963814948,69.19104455228153,-43.90917981816267,-81.12582874791428,-79.62216939563666,-67.58721802993887,17.71739693556816,27.15997314453125,29.64444397717216,70.24250183105471,-18.09753502455385,158.58253868666327,26.07248340325043,114.41252025885899,-50.394779830292805,64.33973990164895,5.987768676265006,44.170018427804266,7,-37.615020751953125,-65.71002197265625,-88.04499816894531,-76.8800048828125,-47.84002685546875,1,,6.1081176492447185,738.3499755859375,1.3053693388127932,718.6400146484375,-7.494075282585945,728.4500122070312,
6690,2024-07-24,715.8200073242188,747.1599731445312,715.739990234375,740.280029296875,1212400.0,-0.03779874052330212,-1.5523892159900836,-2.004917827750957,63.075363298411624,69.59607503659008,-5.271003545809094,-49.6134971761544,-51.99374864150286,-39.50784294601749,19.689774967921615,31.41998291015625,34.09772909276535,38.35400695800786,-50.44345425376969,127.1514681697854,-6.0447236478809145,82.75273756389663,-12.973918613036176,1.8230495337552513,-51.06732129695464,44.39873060588878,7,-0.83001708984375,-32.120025634765625,-71.66751098632812,-58.83001708984375,-19.72003173828125,2,,1.0014752811692502,743.9400024414062,6.1081176492447185,738.3499755859375,1.3053693388127932,718.6400146484375,
6691,2024-07-25,754.260009765625,768.6199951171875,700.0,715.0,1207900.0,0.05370065386282996,1.018829503745789,-1.6050684586266353,73.58742354450052,70.82854769839696,-33.436361925636334,-82.48246856234834,-90.44171638444936,-77.8822307099507,22.14949035814338,68.6199951171875,41.803058206731635,70.572509765625,-21.546052432558213,162.6910719638082,24.51322866653345,116.63179086471655,5.719970703125,79.07317637222376,20.467909854673607,46.059281099091606,7,-28.45001220703125,-66.24002075195312,-110.10751342773438,-97.27001953125,-58.1600341796875,3,,-1.5523892159900836,715.8200073242188,1.0014752811692502,743.9400024414062,6.1081176492447185,738.3499755859375,
6692,2024-07-26,752.2100219726562,789.7999877929688,750.0700073242188,763.5900268554688,939600.0,-0.00271787946653268,-4.0740605049615315,-0.2898625076954648,72.63121440257454,71.4122214044749,-22.350778996866325,-74.05610519166567,-88.35275533759659,-75.965017200592,24.853506528412193,39.72998046875,49.50757002702335,62.06401977539065,-30.263383028424528,154.39142257920582,15.90031837348306,108.22772117729824,-52.21002197265625,58.14034417579759,-4.17350787505837,46.163701401907595,7,-7.310028076171875,-47.250030517578125,-108.05752563476562,-96.30001831054688,-56.11004638671875,4,,1.018829503745789,754.260009765625,-1.5523892159900836,715.8200073242188,1.0014752811692502,743.9400024414062,
6693,2024-07-29,744.8099975585938,756.739990234375,740.2899780273438,753.4199829101562,394400.0,-0.009837710476996997,1.157378650102459,0.7565888978278359,73.38645904662599,71.28685327170885,-10.155621413413883,-62.116148942676205,-81.57600263053826,-68.21618788395654,26.80959677860406,16.45001220703125,54.543337059310716,49.75999450683594,-43.27409791307139,142.79408692674326,3.2429482968822185,96.27704071678966,-44.80999755859375,49.899781347300284,-18.959871017160033,46.51704620995368,7,0.089996337890625,-39.850006103515625,-100.65750122070312,-88.89999389648438,-48.71002197265625,0,,-4.0740605049615315,752.2100219726562,1.018829503745789,754.260009765625,-1.5523892159900836,715.8200073242188,
6694,2024-07-30,737.0800170898438,754.8200073242188,721.9099731445312,744.469970703125,803200.0,-0.010378459599210577,1.3431828206515481,0.858300370039556,69.06827832948808,71.01593259699376,-3.7495788588462347,-49.3359050981328,-73.56517778334842,-60.13793497394977,28.62978135046414,32.9100341796875,58.24090902518208,37.21801452636714,-53.947041046598656,128.38307009933294,-8.3645132601157,82.80054231284998,-35.284017333984366,41.2917841095153,-28.000827297029552,45.58252778648288,7,7.819976806640625,-32.120025634765625,-92.92752075195312,-81.17001342773438,-40.98004150390625,1,,1.157378650102459,744.8099975585938,-4.0740605049615315,752.2100219726562,1.018829503745789,754.260009765625,
6695,2024-07-31,757.0999755859375,773.6099853515625,743.6400146484375,744.3400268554688,556700.0,0.02716117386432071,-3.2330547377767815,-1.726661545958357,68.92900790299512,70.40861878677848,-20.692283935027262,-63.87101857734024,-93.21577298397483,-79.72910958029274,30.685035553544992,36.52996826171875,59.290183291098515,51.67697448730473,-39.19158916565118,142.54553814026065,6.2426926608267195,97.11125631378275,-53.543896069335915,63.58572755887209,-4.019570226986254,45.434281826477964,7,-12.199981689453125,-52.139984130859375,-113.78248596191406,-101.18997192382812,-61.0,2,,1.3431828206515481,737.0800170898438,1.157378650102459,744.8099975585938,-4.0740605049615315,752.2100219726562,
6696,2024-08-01,716.489990234375,757.3400268554688,710.1799926757812,756.6300048828125,701300.0,-0.053638867601512596,1.2694883393056453,-3.145781812789691,56.907067942331466,69.20000932581799,20.163127966405682,-19.32633422687468,-53.19523101920197,-38.871995243057086,31.818078807579575,47.1600341796875,54.17528545757705,7.9399902343750455,-79.71802054697594,95.59800101572603,-35.88901515630039,51.76899562505048,-11.209032552246072,7.925141855769363,-55.09963210538133,43.82900539067547,8,28.410003662109375,-11.529998779296875,-74.47000122070312,-60.579986572265625,-20.3900146484375,3,,-3.2330547377767815,757.0999755859375,1.3431828206515481,737.0800170898438,1.157378650102459,744.8099975585938,
6697,2024-08-02,671.4299926757812,691.9500122070312,664.0599975585938,690.0,1004200.0,-0.06288991915135334,1.4824188032562902,0.4626308058644819,43.674848753287606,65.9891258731516,64.6173354216777,30.23574177219382,-9.049595705988963,6.364669985570117,33.1326724642116,52.42999267578125,49.695347785502236,-38.994006347656295,-121.3809647885513,43.392952093238705,-80.18748556810385,2.1994728727912616,118.3699951171875,6.727517972083725,-50.27607305124925,41.19347922044752,8,55.5,33.529998779296875,-33.01249694824219,-15.519989013671875,24.66998291015625,4,,1.2694883393056453,716.489990234375,-3.2330547377767815,757.0999755859375,1.3431828206515481,737.0800170898438,
6698,2024-08-05,668.6099853515625,687.97998046875,634.2999877929688,640.0,835900.0,-0.004200002018051707,-1.683328146642991,-1.5406555771386126,35.2169654716086,61.830736521313725,63.144727207819415,37.43135983901948,-6.809037200583475,9.168067906696933,34.52489880938769,53.67999267578125,43.7528648626884,-43.373513793945335,-120.98433294408858,34.23730535619791,-82.17892336901696,-4.568104218873714,118.67520263671872,24.62852498734915,-25.848131442991946,38.80540957507163,8,43.44000244140625,39.290008544921875,-31.6724853515625,-12.699981689453125,27.489990234375,0,,1.4824188032562902,671.4299926757812,1.2694883393056453,716.489990234375,-3.2330547377767815,757.0999755859375,
6699,2024-08-06,681.719970703125,699.030029296875,663.7899780273438,672.75,464800.0,0.01960782165804642,-1.6210511024454906,0.31352587542080357,41.46658091770463,59.429760701235175,45.01441474956971,30.144274377371403,-19.84775430087484,-3.769733513640176,36.01558283493395,35.24005126953125,40.672838586686794,-32.97902832031252,-101.38502604949974,35.4269694088747,-67.18202718490613,1.2239705442810873,99.44580927734376,34.03918149536354,-12.38388028027881,34.20299886459363,8,30.33001708984375,26.180023193359375,-44.19996643066406,-25.809967041015625,14.3800048828125,1,,-1.683328146642991,668.6099853515625,1.4824188032562902,671.4299926757812,1.2694883393056453,716.489990234375,
6700,2024-08-07,661.5900268554688,699.97998046875,660.8099975585938,694.75,516200.0,-0.029528170968637246,-1.2563333585302354,-3.696776081217169,37.17190657446902,55.38359214900945,63.299481285687534,54.35254691443856,-0.09755659311349518,16.35242091165219,37.033419745168445,39.16998291015625,33.7138724953644,-53.92897338867192,-119.14549014414388,11.287543366800037,-86.5372317664079,-21.320715010935942,113.70112143749998,22.179803639884753,-20.99398981518101,32.60825837773601,8,50.4599609375,46.309967041015625,-24.640029907226562,-5.680023193359375,34.50994873046875,2,,-1.6210511024454906,681.719970703125,-1.683328146642991,668.6099853515625,1.4824188032562902,671.4299926757812,
6701,2024-08-08,689.260009765625,691.5499877929688,665.8099975585938,674.4099731445312,503800.0,0.04182345831552414,1.6495110588959638,-0.44783017635051436,44.72455255983514,52.28285194426063,28.429256221120113,30.031379318272457,-27.549894254875653,-11.214029645629807,37.121115931699855,29.9599609375,26.455937415844915,-27.407492065429665,-89.7179686852196,34.90298455436027,-58.56273037532469,3.747746244465361,80.39149210734377,83.67848371110146,39.21032162475092,31.15523830989499,8,14.694976806640625,18.639984130859375,-52.597503662109375,-33.350006103515625,6.8399658203125,3,,-1.2563333585302354,661.5900268554688,-1.6210511024454906,681.719970703125,-1.683328146642991,668.6099853515625,
6702,2024-08-09,696.0999755859375,701.2899780273438,681.6799926757812,688.7899780273438,338700.0,0.00992363654267181,1.2170698298675444,0.4922545139188584,42.0460060890412,48.80057939341787,14.296492199450768,25.816110090769598,-33.4480018120247,-18.037853662081147,36.796818086103194,19.6099853515625,23.37639584240526,-21.393524169921875,-82.04997654290185,39.262928203058095,-51.7217503564118,8.934702016568053,68.13746572383127,92.25257023736201,47.571210376904375,30.32822618648996,8,7.855010986328125,11.800018310546875,-57.82997131347656,-40.189971923828125,0.0,4,,1.6495110588959638,689.260009765625,-1.2563333585302354,661.5900268554688,-1.6210511024454906,681.719970703125,